KissMeData/093920/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	64354090	11362	80.27	5760	5760	5640	7390	3990	5690	5663.98	2.95	-2885	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
3	20241129	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	58108630	10262	72.50	5760	5760	5640	7390	3990	5690	5662.51	2.95	-2755	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
4	20241129	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	53852810	9511	67.19	5760	5760	5640	7390	3990	5690	5662.16	2.95	-2617	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
5	20241129	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	46827450	8270	58.42	5760	5760	5640	7390	3990	5690	5662.33	2.95	-2329	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
6	20241129	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	38450350	6790	47.97	5760	5760	5640	7390	3990	5690	5662.79	2.95	-2655	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
7	20241129	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	24835340	4389	31.01	5760	5760	5640	7390	3990	5690	5658.54	2.95	-2175	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
8	20241129	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	21475100	3795	26.81	5760	5760	5640	7390	3990	5690	5658.79	2.95	-1890	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
9	20241129	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	199990	35	0.25	5760	5760	5680	7390	3990	5690	5714.00	2.95	-14	5803	5746	5703	5646	5603	5725	5625	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	548572	N	N	N	N
10	20241128	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	80395340	14140	80.50	5760	5760	5660	7410	3990	5700	5685.67	2.94	1032	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.08	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
11	20241128	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	77667970	13660	77.76	5760	5760	5660	7410	3990	5700	5685.80	2.94	1035	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
12	20241128	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	60259860	10587	60.27	5760	5760	5670	7410	3990	5700	5691.87	2.94	751	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
13	20241128	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	40726500	7150	40.70	5760	5760	5680	7410	3990	5700	5696.01	2.94	806	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
14	20241128	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	39387010	6915	39.37	5760	5760	5680	7410	3990	5700	5695.88	2.94	806	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
15	20241128	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	26668060	4680	26.64	5760	5760	5680	7410	3990	5700	5698.30	2.94	-51	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
16	20241128	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	10694760	1878	10.69	5760	5760	5680	7410	3990	5700	5694.76	2.94	-11	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
17	20241128	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	7248510	1275	7.26	5760	5760	5680	7410	3990	5700	5685.11	2.94	-11	5760	5730	5710	5680	5660	5725	5675	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	547540	N	N	N	N
18	20241127	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	100277460	17566	207.49	5700	5740	5690	7460	4020	5740	5708.61	2.95	-1614	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1060	7.35	0.52	12	0.09	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
19	20241127	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	98966320	17336	204.77	5700	5740	5690	7460	4020	5740	5708.72	2.95	-1614	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1060	7.35	0.52	12	0.09	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
20	20241127	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	66128370	11580	136.78	5700	5740	5700	7460	4020	5740	5710.57	2.95	-547	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.06	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
21	20241127	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-30	5	-0.52	60410130	10580	124.97	5700	5740	5700	7460	4020	5740	5709.84	2.95	-458	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
22	20241127	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	13475790	2354	27.81	5700	5740	5700	7460	4020	5740	5724.63	2.95	-422	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
23	20241127	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	10854310	1897	22.41	5700	5740	5700	7460	4020	5740	5721.83	2.95	-172	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
24	20241127	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	7212400	1262	14.91	5700	5740	5700	7460	4020	5740	5715.06	2.95	-105	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
25	20241127	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	1447800	254	3.00	5700	5700	5700	7460	4020	5740	5700.00	2.95	-34	5846	5792	5746	5692	5646	5820	5720	93	1720	500	4240	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	548983	N	N	N	N
26	20241126	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	48679560	8466	28.55	5700	5800	5700	7460	4020	5740	5750.01	2.96	-626	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.05	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
27	20241126	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	47956720	8340	28.13	5700	5800	5700	7460	4020	5740	5750.21	2.96	-607	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.04	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
28	20241126	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	10	2	0.17	47103290	8191	27.62	5700	5800	5700	7460	4020	5740	5750.62	2.96	-616	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
29	20241126	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	10	2	0.17	42277090	7348	24.78	5700	5800	5700	7460	4020	5740	5753.55	2.96	-599	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1070	7.42	0.52	12	0.04	775.00	11013.00	6040	20231222	-4.80	5300	20240805	8.49	5970	-3.69	20240813	5300	8.49	20240805	6040	-4.80	20231222	5300	8.49	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
30	20241126	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	35215450	6114	20.62	5700	5800	5700	7460	4020	5740	5759.81	2.96	-732	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
31	20241126	110817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-10	5	-0.17	31246640	5422	18.29	5700	5800	5700	7460	4020	5740	5762.94	2.96	-732	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	7.39	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
32	20241126	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	30409150	5276	17.79	5700	5800	5700	7460	4020	5740	5763.68	2.96	-731	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
33	20241126	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	4480210	786	2.65	5700	5710	5700	7460	4020	5740	5700.01	2.96	-1	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	549677	N	N	N	N
34	20241125	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	70	2	1.23	168441150	29533	326.95	5690	5750	5670	7370	3970	5670	5703.49	2.97	-3514	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1068	7.41	0.52	12	0.16	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
35	20241125	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	60	2	1.06	162880600	28564	316.22	5690	5750	5670	7370	3970	5670	5702.30	2.97	-3514	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1066	7.39	0.52	12	0.15	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
36	20241125	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	50	2	0.88	153179710	26872	297.49	5690	5750	5670	7370	3970	5670	5700.35	2.97	-3214	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1064	7.38	0.52	12	0.14	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
37	20241125	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	60	2	1.06	150801610	26457	292.89	5690	5750	5670	7370	3970	5670	5699.88	2.97	-3214	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1066	7.39	0.52	12	0.14	775.00	11013.00	6040	20231222	-5.13	5300	20240805	8.11	5970	-4.02	20240813	5300	8.11	20240805	6040	-5.13	20231222	5300	8.11	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
38	20241125	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	71378770	12577	139.23	5690	5700	5670	7370	3970	5670	5675.34	2.97	161	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
39	20241125	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	69263610	12205	135.12	5690	5700	5670	7370	3970	5670	5675.02	2.97	180	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
40	20241125	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	25501460	4488	49.68	5690	5700	5670	7370	3970	5670	5682.14	2.97	180	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
41	20241125	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	2504860	441	4.88	5690	5690	5670	7370	3970	5670	5679.95	2.97	-108	5710	5690	5680	5660	5650	5685	5655	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	553191	N	N	N	N
42	20241122	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	51339700	9033	94.86	5670	5700	5670	7390	3990	5690	5683.57	2.98	-939	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
43	20241122	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	37777620	6645	69.79	5670	5700	5670	7390	3990	5690	5685.12	2.98	-936	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
44	20241122	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	36731870	6461	67.85	5670	5700	5670	7390	3990	5690	5685.17	2.98	-936	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
45	20241122	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	32721640	5755	60.44	5670	5700	5670	7390	3990	5690	5685.78	2.98	-936	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
46	20241122	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	17912050	3148	33.06	5670	5700	5670	7390	3990	5690	5689.98	2.98	-543	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
47	20241122	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	16854210	2962	31.11	5670	5700	5670	7390	3990	5690	5690.15	2.98	-543	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
48	20241122	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	7705170	1354	14.22	5670	5700	5670	7390	3990	5690	5690.67	2.98	-195	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
49	20241122	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	1367170	241	2.53	5670	5690	5670	7390	3990	5690	5672.90	2.98	1	5723	5706	5693	5676	5663	5700	5670	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	554132	N	N	N	N
50	20241121	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	53911140	9472	94.20	5700	5710	5680	7410	3990	5700	5691.63	2.99	-1626	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
51	20241121	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	52511460	9226	91.76	5700	5710	5680	7410	3990	5700	5691.68	2.99	-1625	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
52	20241121	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	37430740	6578	65.42	5700	5700	5680	7410	3990	5700	5690.29	2.99	-126	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
53	20241121	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	35253340	6196	61.62	5700	5700	5680	7410	3990	5700	5689.69	2.99	-126	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
54	20241121	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	29544880	5193	51.65	5700	5700	5680	7410	3990	5700	5689.37	2.99	-60	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
55	20241121	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	9669840	1700	16.91	5700	5700	5680	7410	3990	5700	5688.14	2.99	-25	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
56	20241121	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	6731240	1183	11.77	5700	5700	5680	7410	3990	5700	5689.97	2.99	-21	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
57	20241121	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	96900	17	0.17	5700	5700	5700	7410	3990	5700	5700.00	2.99	-2	5773	5736	5703	5666	5633	5720	5650	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.48	N	093920	500	93 억	555471	N	N	N	N
58	20241120	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-10	5	-0.18	57265900	10055	77.08	5740	5740	5670	7420	4000	5710	5695.27	2.99	-1003	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
59	20241120	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	56445400	9911	75.98	5740	5740	5670	7420	4000	5710	5695.23	2.99	-1003	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
60	20241120	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	35854330	6287	48.19	5740	5740	5670	7420	4000	5710	5702.93	2.99	-1339	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
61	20241120	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	34648710	6076	46.58	5740	5740	5670	7420	4000	5710	5702.55	2.99	-1189	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
62	20241120	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	19991500	3516	26.95	5740	5740	5670	7420	4000	5710	5685.86	2.99	-747	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
63	20241120	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	18090500	3182	24.39	5740	5740	5670	7420	4000	5710	5685.26	2.99	-539	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
64	20241120	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-30	5	-0.53	15796620	2779	21.30	5740	5740	5670	7420	4000	5710	5684.28	2.99	-421	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
65	20241120	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-40	5	-0.70	3145680	554	4.25	5740	5740	5670	7420	4000	5710	5678.12	2.99	-4	5756	5732	5696	5672	5636	5745	5685	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.49	N	093920	500	93 억	556761	N	N	N	N
66	20241119	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	10	2	0.18	74359850	13045	189.30	5660	5720	5660	7410	3990	5700	5700.26	3.00	-1747	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
67	20241119	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	71987530	12629	183.27	5660	5720	5660	7410	3990	5700	5700.18	3.00	-1742	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
68	20241119	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	10	2	0.18	53427140	9372	136.00	5660	5720	5660	7410	3990	5700	5700.72	3.00	-1742	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
69	20241119	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	10	2	0.18	47596710	8350	121.17	5660	5720	5660	7410	3990	5700	5700.20	3.00	-1718	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
70	20241119	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	27525360	4834	70.15	5660	5720	5660	7410	3990	5700	5694.12	3.00	-1031	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1060	7.35	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
71	20241119	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	12541810	2207	32.03	5660	5720	5660	7410	3990	5700	5682.74	3.00	-153	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
72	20241119	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-30	5	-0.53	7203890	1270	18.43	5660	5700	5660	7410	3990	5700	5672.35	3.00	-106	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
73	20241119	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-30	5	-0.53	2775000	490	7.11	5660	5670	5660	7410	3990	5700	5663.27	3.00	-40	5786	5742	5676	5632	5566	5765	5655	93	1710	500	4210	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.50	N	093920	500	93 억	558508	N	N	N	N
74	20241118	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	30	2	0.53	39137180	6891	50.56	5610	5720	5610	7370	3970	5670	5679.46	3.01	-1322	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
75	20241118	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	33513410	5904	43.32	5610	5720	5610	7370	3970	5670	5676.39	3.01	-932	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
76	20241118	140707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	26931140	4744	34.81	5610	5720	5610	7370	3970	5670	5676.88	3.01	-585	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
77	20241118	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	10	2	0.18	25180530	4436	32.55	5610	5720	5610	7370	3970	5670	5676.40	3.01	-486	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
78	20241118	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	30	2	0.53	23987530	4226	31.01	5610	5720	5610	7370	3970	5670	5676.18	3.01	-486	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
79	20241118	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	16574610	2922	21.44	5610	5720	5610	7370	3970	5670	5672.35	3.01	-356	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
80	20241118	100659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	11406690	2014	14.78	5610	5720	5610	7370	3970	5670	5663.70	3.01	-349	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.01	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
81	20241118	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-20	5	-0.35	3628060	646	4.74	5610	5650	5610	7370	3970	5670	5616.19	3.01	0	5756	5712	5656	5612	5556	5735	5635	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.51	N	093920	500	93 억	559830	N	N	N	N
82	20241115	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	40	2	0.71	76307880	13545	56.18	5600	5700	5600	7310	3950	5630	5633.66	3.00	1133	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
83	20241115	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	40	2	0.71	74425880	13213	54.80	5600	5700	5600	7310	3950	5630	5632.78	3.00	1188	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1055	7.32	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
84	20241115	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	50	2	0.89	62696630	11141	46.21	5600	5700	5600	7310	3950	5630	5627.56	3.00	1208	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
85	20241115	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	30	2	0.53	59447810	10568	43.83	5600	5700	5600	7310	3950	5630	5625.27	3.00	1478	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
86	20241115	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	59329090	10547	43.74	5600	5700	5600	7310	3950	5630	5625.21	3.00	1494	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
87	20241115	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	10	2	0.18	50325020	8947	37.11	5600	5700	5600	7310	3950	5630	5624.79	3.00	1870	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
88	20241115	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	42236290	7507	31.13	5600	5700	5600	7310	3950	5630	5626.25	3.00	1002	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
89	20241115	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	20	2	0.36	7627250	1362	5.65	5600	5650	5600	7310	3950	5630	5600.04	3.00	0	5716	5672	5636	5592	5556	5655	5575	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.53	N	093920	500	93 억	558697	N	N	N	N
90	20241114	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	10	2	0.18	109249060	19366	79.87	5650	5680	5610	7290	3930	5610	5641.28	3.01	-1473	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
91	20241114	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	20	2	0.36	85766310	15193	62.66	5650	5680	5610	7290	3930	5610	5645.12	3.01	-1514	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
92	20241114	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	50	2	0.89	70042450	12405	51.16	5650	5680	5610	7290	3930	5610	5646.31	3.01	-1514	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
93	20241114	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	70	2	1.25	32903700	5830	24.04	5650	5680	5610	7290	3930	5610	5643.86	3.01	-1521	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
94	20241114	120711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	30	2	0.53	28199540	4999	20.62	5650	5680	5610	7290	3930	5610	5641.04	3.01	-1014	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
95	20241114	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	30	2	0.53	9275890	1640	6.76	5650	5680	5630	7290	3930	5610	5656.03	3.01	-94	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
96	20241114	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	30	2	0.53	1005110	178	0.73	5650	5650	5630	7290	3930	5610	5646.69	3.01	-6	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1049	7.28	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
97	20241114	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	3.01	0	5743	5676	5643	5576	5543	5660	5560	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.54	N	093920	500	93 억	560267	N	N	N	N
98	20241113	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-80	5	-1.41	135019660	23948	133.90	5680	5710	5610	7390	3990	5690	5638.03	3.01	-369	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1043	7.24	0.51	12	0.13	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
99	20241113	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-60	5	-1.05	121265180	21498	120.20	5680	5710	5620	7390	3990	5690	5640.77	3.01	-349	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1047	7.26	0.51	12	0.12	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
100	20241113	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-70	5	-1.23	104915980	18591	103.95	5680	5710	5620	7390	3990	5690	5643.37	3.01	-117	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1045	7.25	0.51	12	0.10	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
101	20241113	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	72682060	12862	71.92	5680	5710	5630	7390	3990	5690	5650.91	3.01	-161	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
102	20241113	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-40	5	-0.70	61398060	10862	60.73	5680	5710	5630	7390	3990	5690	5652.56	3.01	73	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1051	7.29	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
103	20241113	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	44189560	7813	43.68	5680	5710	5630	7390	3990	5690	5655.90	3.01	301	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
104	20241113	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-30	5	-0.53	38441690	6795	37.99	5680	5710	5640	7390	3990	5690	5657.35	3.01	570	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
105	20241113	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	227200	40	0.22	5680	5680	5680	7390	3990	5690	5680.00	3.01	0	5803	5746	5713	5656	5623	5775	5685	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.54	N	093920	500	93 억	560636	N	N	N	N
106	20241112	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	101828510	17884	62.21	5680	5770	5680	7420	4000	5710	5693.87	3.02	-624	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.10	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
107	20241112	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-10	5	-0.18	93844930	16481	57.33	5680	5770	5680	7420	4000	5710	5694.13	3.02	-638	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.09	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
108	20241112	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-10	5	-0.18	75005560	13168	45.80	5680	5770	5680	7420	4000	5710	5696.05	3.02	-493	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.07	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
109	20241112	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-10	5	-0.18	64213550	11276	39.22	5680	5770	5680	7420	4000	5710	5694.71	3.02	-487	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.06	775.00	11013.00	6040	20231222	-5.63	5300	20240805	7.55	5970	-4.52	20240813	5300	7.55	20240805	6040	-5.63	20231222	5300	7.55	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
110	20241112	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-20	5	-0.35	55072100	9673	33.65	5680	5770	5680	7420	4000	5710	5693.38	3.02	-487	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
111	20241112	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	0	3	0.00	46215980	8118	28.24	5680	5770	5680	7420	4000	5710	5693.03	3.02	-487	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
112	20241112	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	42316740	7434	25.86	5680	5770	5680	7420	4000	5710	5692.32	3.02	-477	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.04	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
113	20241112	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	20856520	3666	12.75	5680	5770	5680	7420	4000	5710	5689.18	3.02	-154	5923	5816	5763	5656	5603	5790	5630	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.30	5300	20240805	7.92	5970	-4.19	20240813	5300	7.92	20240805	6040	-5.30	20231222	5300	7.92	20240805	0.54	N	093920	500	93 억	561260	N	N	N	N
114	20241111	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-110	5	-1.89	165975730	28747	294.03	5820	5870	5710	7560	4080	5820	5773.67	3.00	458	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1062	7.37	0.52	12	0.15	775.00	11013.00	6040	20231222	-5.46	5300	20240805	7.74	5970	-4.36	20240813	5300	7.74	20240805	6040	-5.46	20231222	5300	7.74	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
115	20241111	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-50	5	-0.86	131173420	22712	232.30	5820	5870	5730	7560	4080	5820	5775.51	3.00	311	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1073	7.45	0.52	12	0.12	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
116	20241111	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-80	5	-1.37	125245680	21684	221.79	5820	5870	5730	7560	4080	5820	5775.95	3.00	331	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1068	7.41	0.52	12	0.12	775.00	11013.00	6040	20231222	-4.97	5300	20240805	8.30	5970	-3.85	20240813	5300	8.30	20240805	6040	-4.97	20231222	5300	8.30	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
117	20241111	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-50	5	-0.86	109179590	18886	193.17	5820	5870	5740	7560	4080	5820	5780.98	3.00	-66	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1073	7.45	0.52	12	0.10	775.00	11013.00	6040	20231222	-4.47	5300	20240805	8.87	5970	-3.35	20240813	5300	8.87	20240805	6040	-4.47	20231222	5300	8.87	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
118	20241111	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-60	5	-1.03	53171080	9155	93.64	5820	5870	5740	7560	4080	5820	5807.87	3.00	-2466	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1071	7.43	0.52	12	0.05	775.00	11013.00	6040	20231222	-4.64	5300	20240805	8.68	5970	-3.52	20240813	5300	8.68	20240805	6040	-4.64	20231222	5300	8.68	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
119	20241111	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-30	5	-0.52	25701350	4400	45.00	5820	5870	5780	7560	4080	5820	5841.22	3.00	-2446	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1077	7.47	0.53	12	0.02	775.00	11013.00	6040	20231222	-4.14	5300	20240805	9.25	5970	-3.02	20240813	5300	9.25	20240805	6040	-4.14	20231222	5300	9.25	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
120	20241111	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	0	3	0.00	17559670	2996	30.64	5820	5870	5820	7560	4080	5820	5861.04	3.00	-2546	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1083	7.51	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
121	20241111	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	50	2	0.86	14968310	2552	26.10	5820	5870	5820	7560	4080	5820	5865.33	3.00	-2349	5893	5856	5833	5796	5773	5845	5785	93	1740	500	4300	10	1	18600000	1092	7.57	0.53	12	0.01	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.54	N	093920	500	93 억	558872	N	N	N	N
122	20241108	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-30	5	-0.51	56766400	9719	87.95	5830	5870	5810	7600	4100	5850	5840.77	3.01	1671	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1083	7.51	0.53	12	0.05	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
123	20241108	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-20	5	-0.34	56080010	9601	86.88	5830	5870	5810	7600	4100	5850	5841.06	3.01	1674	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.05	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
124	20241108	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	10	2	0.17	34162220	5841	52.85	5830	5870	5830	7600	4100	5850	5848.69	3.01	1694	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.03	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
125	20241108	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	10	2	0.17	31322120	5356	48.47	5830	5870	5830	7600	4100	5850	5848.04	3.01	1694	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.03	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
126	20241108	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	20	2	0.34	30010230	5132	46.44	5830	5870	5830	7600	4100	5850	5847.67	3.01	1707	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1092	7.57	0.53	12	0.03	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
127	20241108	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	0	3	0.00	24256770	4149	37.54	5830	5870	5830	7600	4100	5850	5846.41	3.01	2259	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
128	20241108	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	20	2	0.34	20267810	3469	31.39	5830	5870	5830	7600	4100	5850	5842.55	3.01	2271	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1092	7.57	0.53	12	0.02	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
129	20241108	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-10	5	-0.17	17196610	2945	26.65	5830	5870	5830	7600	4100	5850	5839.26	3.01	2235	5896	5872	5846	5822	5796	5860	5810	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	559141	N	N	N	N
130	20241107	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	64597030	11050	40.74	5860	5870	5820	7590	4090	5840	5845.89	3.01	-198	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.06	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
131	20241107	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	20	2	0.34	63671960	10892	40.16	5860	5870	5820	7590	4090	5840	5845.75	3.01	-210	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.06	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
132	20241107	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	20	2	0.34	62963060	10771	39.72	5860	5870	5820	7590	4090	5840	5845.61	3.01	-219	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.06	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
133	20241107	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	47694910	8167	30.11	5860	5870	5820	7590	4090	5840	5839.95	3.01	-103	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.04	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
134	20241107	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	45614820	7811	28.80	5860	5870	5820	7590	4090	5840	5839.82	3.01	-133	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.04	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
135	20241107	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	30	2	0.51	42314990	7248	26.73	5860	5870	5820	7590	4090	5840	5838.16	3.01	-133	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1092	7.57	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
136	20241107	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	28895440	4953	18.26	5860	5860	5820	7590	4090	5840	5833.93	3.01	57	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1084	7.52	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
137	20241107	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	3609620	618	2.28	5860	5860	5840	7590	4090	5840	5840.81	3.01	37	5906	5872	5846	5812	5786	5860	5800	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	559338	N	N	N	N
138	20241106	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	158736710	27119	232.10	5870	5880	5820	7590	4090	5840	5853.34	2.99	2304	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.15	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
139	20241106	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	158269390	27039	231.42	5870	5880	5820	7590	4090	5840	5853.37	2.99	2292	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.15	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
140	20241106	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	143721380	24548	210.10	5870	5880	5820	7590	4090	5840	5854.71	2.99	2273	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.13	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
141	20241106	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	20	2	0.34	120197800	20527	175.68	5870	5880	5820	7590	4090	5840	5855.60	2.99	2043	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.11	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
142	20241106	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	97899790	16714	143.05	5870	5880	5840	7590	4090	5840	5857.35	2.99	1964	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1088	7.55	0.53	12	0.09	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
143	20241106	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	20	2	0.34	38282510	6542	55.99	5870	5880	5840	7590	4090	5840	5851.81	2.99	244	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
144	20241106	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	20	2	0.34	3218000	550	4.71	5870	5880	5840	7590	4090	5840	5850.91	2.99	3	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1090	7.56	0.53	12	0.00	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
145	20241106	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	1332490	228	1.95	5870	5880	5840	7590	4090	5840	5844.25	2.99	31	5893	5866	5843	5816	5793	5880	5830	93	1750	500	4320	10	1	18600000	1086	7.54	0.53	12	0.00	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.54	N	093920	500	93 억	557034	N	N	N	N
146	20241105	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-20	5	-0.34	68200860	11678	63.90	5820	5870	5820	7610	4110	5860	5840.11	2.99	1665	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1086	7.54	0.53	12	0.06	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
147	20241105	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	48278860	8266	45.23	5820	5870	5820	7610	4110	5860	5840.66	2.99	1682	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1090	7.56	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
148	20241105	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	46960610	8041	44.00	5820	5870	5820	7610	4110	5860	5840.15	2.99	1658	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1090	7.56	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
149	20241105	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	45049630	7715	42.22	5820	5870	5820	7610	4110	5860	5839.23	2.99	1716	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1090	7.56	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
150	20241105	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	10	2	0.17	43957990	7529	41.20	5820	5870	5820	7610	4110	5860	5838.49	2.99	1884	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1092	7.57	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
151	20241105	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	42662680	7308	39.99	5820	5870	5820	7610	4110	5860	5837.81	2.99	1854	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1090	7.56	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
152	20241105	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-10	5	-0.17	29601140	5077	27.78	5820	5860	5820	7610	4110	5860	5830.44	2.99	1224	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1088	7.55	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
153	20241105	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	0	3	0.00	2075840	355	1.94	5820	5860	5820	7610	4110	5860	5847.44	2.99	10	5920	5890	5860	5830	5800	5905	5845	93	1750	500	4330	10	1	18600000	1090	7.56	0.53	12	0.00	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555327	N	N	N	N
154	20241104	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-20	5	-0.34	107235920	18264	53.84	5830	5890	5830	7640	4120	5880	5871.57	2.99	-151	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1090	7.56	0.53	12	0.10	775.00	11013.00	6040	20231222	-2.98	5300	20240805	10.57	5970	-1.84	20240813	5300	10.57	20240805	6040	-2.98	20231222	5300	10.57	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
155	20241104	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	103993370	17711	52.21	5830	5890	5830	7640	4120	5880	5871.68	2.99	-211	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1092	7.57	0.53	12	0.10	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
156	20241104	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	0	3	0.00	102867100	17519	51.64	5830	5890	5830	7640	4120	5880	5871.74	2.99	-231	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1094	7.59	0.53	12	0.09	775.00	11013.00	6040	20231222	-2.65	5300	20240805	10.94	5970	-1.51	20240813	5300	10.94	20240805	6040	-2.65	20231222	5300	10.94	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
157	20241104	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	0	3	0.00	95822280	16320	48.11	5830	5890	5830	7640	4120	5880	5871.46	2.99	-41	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1094	7.59	0.53	12	0.09	775.00	11013.00	6040	20231222	-2.65	5300	20240805	10.94	5970	-1.51	20240813	5300	10.94	20240805	6040	-2.65	20231222	5300	10.94	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
158	20241104	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	74512150	12690	37.41	5830	5890	5830	7640	4120	5880	5871.72	2.99	778	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1092	7.57	0.53	12	0.07	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
159	20241104	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-10	5	-0.17	62610370	10663	31.43	5830	5890	5830	7640	4120	5880	5871.74	2.99	1156	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1092	7.57	0.53	12	0.06	775.00	11013.00	6040	20231222	-2.81	5300	20240805	10.75	5970	-1.68	20240813	5300	10.75	20240805	6040	-2.81	20231222	5300	10.75	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
160	20241104	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	10	2	0.17	40311640	6869	20.25	5830	5890	5830	7640	4120	5880	5868.63	2.99	1024	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1096	7.60	0.53	12	0.04	775.00	11013.00	6040	20231222	-2.48	5300	20240805	11.13	5970	-1.34	20240813	5300	11.13	20240805	6040	-2.48	20231222	5300	11.13	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
161	20241104	090620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-40	5	-0.68	7538550	1291	3.81	5830	5880	5830	7640	4120	5880	5839.28	2.99	615	5960	5920	5860	5820	5760	5940	5840	93	1760	500	4350	10	1	18600000	1086	7.54	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.53	N	093920	500	93 억	555464	N	N	N	N
162	20241101	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	50	2	0.86	194879210	33297	575.18	5850	5900	5800	7570	4090	5830	5852.74	2.98	566	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1094	7.59	0.53	12	0.18	775.00	11013.00	6040	20231222	-2.65	5300	20240805	10.94	5970	-1.51	20240813	5300	10.94	20240805	6040	-2.65	20231222	5300	10.94	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
163	20241101	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	50	2	0.86	153606040	26257	453.57	5850	5900	5800	7570	4090	5830	5850.10	2.98	640	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1094	7.59	0.53	12	0.14	775.00	11013.00	6040	20231222	-2.65	5300	20240805	10.94	5970	-1.51	20240813	5300	10.94	20240805	6040	-2.65	20231222	5300	10.94	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
164	20241101	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	20	2	0.34	81922630	14045	242.62	5850	5850	5800	7570	4090	5830	5832.87	2.98	-783	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1088	7.55	0.53	12	0.08	775.00	11013.00	6040	20231222	-3.15	5300	20240805	10.38	5970	-2.01	20240813	5300	10.38	20240805	6040	-3.15	20231222	5300	10.38	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
165	20241101	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	0	3	0.00	39003980	6701	115.75	5850	5850	5800	7570	4090	5830	5820.62	2.98	-708	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1084	7.52	0.53	12	0.04	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
166	20241101	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	10	2	0.17	31961280	5493	94.89	5850	5850	5800	7570	4090	5830	5818.55	2.98	-70	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1086	7.54	0.53	12	0.03	775.00	11013.00	6040	20231222	-3.31	5300	20240805	10.19	5970	-2.18	20240813	5300	10.19	20240805	6040	-3.31	20231222	5300	10.19	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
167	20241101	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-10	5	-0.17	26648790	4580	79.12	5850	5850	5800	7570	4090	5830	5818.51	2.98	-70	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
168	20241101	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	0	3	0.00	21553410	3707	64.04	5850	5850	5800	7570	4090	5830	5814.25	2.98	-105	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1084	7.52	0.53	12	0.02	775.00	11013.00	6040	20231222	-3.48	5300	20240805	10.00	5970	-2.35	20240813	5300	10.00	20240805	6040	-3.48	20231222	5300	10.00	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N
169	20241101	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-10	5	-0.17	12218280	2106	36.38	5850	5850	5800	7570	4090	5830	5801.65	2.98	9	5876	5852	5826	5802	5776	5840	5790	93	1740	500	4310	10	1	18600000	1083	7.51	0.53	12	0.01	775.00	11013.00	6040	20231222	-3.64	5300	20240805	9.81	5970	-2.51	20240813	5300	9.81	20240805	6040	-3.64	20231222	5300	9.81	20240805	0.52	N	093920	500	93 억	554898	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History