KissMeData/376190/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	-80	5	-2.04	91126380	23708	259.56	3865	3895	3780	5080	2745	3915	3843.70	26.98	-9324	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	943	79.90	0.46	12	0.10	48.00	8276.00	9700	20240126	-60.46	3650	20241114	5.07	9700	-60.46	20240126	3650	5.07	20241114	9700	-60.46	20240126	3650	5.07	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
3	20241129	151350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	-70	5	-1.79	87597925	22788	249.49	3865	3895	3780	5080	2745	3915	3844.04	26.98	-9090	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	946	80.10	0.46	12	0.09	48.00	8276.00	9700	20240126	-60.36	3650	20241114	5.34	9700	-60.36	20240126	3650	5.34	20241114	9700	-60.36	20240126	3650	5.34	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
4	20241129	141354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-65	5	-1.66	85196130	22164	242.65	3865	3895	3780	5080	2745	3915	3843.90	26.98	-8535	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	947	80.21	0.47	12	0.09	48.00	8276.00	9700	20240126	-60.31	3650	20241114	5.48	9700	-60.31	20240126	3650	5.48	20241114	9700	-60.31	20240126	3650	5.48	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
5	20241129	131348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-95	5	-2.43	84007285	21853	239.25	3865	3895	3780	5080	2745	3915	3844.20	26.98	-8510	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	940	79.58	0.46	12	0.09	48.00	8276.00	9700	20240126	-60.62	3650	20241114	4.66	9700	-60.62	20240126	3650	4.66	20241114	9700	-60.62	20240126	3650	4.66	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
6	20241129	121350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-100	5	-2.55	79185065	20590	225.42	3865	3895	3780	5080	2745	3915	3845.80	26.98	-8485	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	938	79.48	0.46	12	0.08	48.00	8276.00	9700	20240126	-60.67	3650	20241114	4.52	9700	-60.67	20240126	3650	4.52	20241114	9700	-60.67	20240126	3650	4.52	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
7	20241129	111352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-135	5	-3.45	77386805	20115	220.22	3865	3895	3780	5080	2745	3915	3847.22	26.98	-8485	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	930	78.75	0.46	12	0.08	48.00	8276.00	9700	20240126	-61.03	3650	20241114	3.56	9700	-61.03	20240126	3650	3.56	20241114	9700	-61.03	20240126	3650	3.56	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
8	20241129	101345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-60	5	-1.53	51476375	13326	145.89	3865	3895	3825	5080	2745	3915	3862.85	26.98	-9255	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	948	80.31	0.47	12	0.05	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
9	20241129	091349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-20	5	-0.51	5233400	1353	14.81	3865	3895	3865	5080	2745	3915	3868.00	26.98	-175	4081	3997	3951	3867	3821	4040	3910	128	1165	500	2420	5	1	24600000	958	81.15	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.85	3650	20241114	6.71	9700	-59.85	20240126	3650	6.71	20241114	9700	-59.85	20240126	3650	6.71	20241114	0.84	N	376190	500	128 억	6636968	N	N	N	N
10	20241128	161330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	36056205	9134	99.38	3905	4035	3905	5120	2760	3940	3947.47	26.99	-1666	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	963	81.56	0.47	12	0.04	48.00	8276.00	9700	20240126	-59.64	3650	20241114	7.26	9700	-59.64	20240126	3650	7.26	20241114	9700	-59.64	20240126	3650	7.26	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
11	20241128	151355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	34850210	8826	96.03	3905	4035	3905	5120	2760	3940	3948.58	26.99	-1574	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	963	81.56	0.47	12	0.04	48.00	8276.00	9700	20240126	-59.64	3650	20241114	7.26	9700	-59.64	20240126	3650	7.26	20241114	9700	-59.64	20240126	3650	7.26	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
12	20241128	141353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	5	2	0.13	21607930	5448	59.28	3905	4035	3905	5120	2760	3940	3966.21	26.99	-1223	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	970	82.19	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.33	3650	20241114	8.08	9700	-59.33	20240126	3650	8.08	20241114	9700	-59.33	20240126	3650	8.08	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
13	20241128	131351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	5	2	0.13	21560655	5436	59.14	3905	4035	3905	5120	2760	3940	3966.27	26.99	-1215	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	970	82.19	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.33	3650	20241114	8.08	9700	-59.33	20240126	3650	8.08	20241114	9700	-59.33	20240126	3650	8.08	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
14	20241128	121350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	10	2	0.25	20807460	5245	57.07	3905	4035	3905	5120	2760	3940	3967.10	26.99	-1207	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	972	82.29	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.28	3650	20241114	8.22	9700	-59.28	20240126	3650	8.22	20241114	9700	-59.28	20240126	3650	8.22	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
15	20241128	111353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	10	2	0.25	20017695	5045	54.89	3905	4035	3905	5120	2760	3940	3967.83	26.99	-1186	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	972	82.29	0.48	12	0.02	48.00	8276.00	9700	20240126	-59.28	3650	20241114	8.22	9700	-59.28	20240126	3650	8.22	20241114	9700	-59.28	20240126	3650	8.22	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
16	20241128	101350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	45	2	1.14	11765665	2967	32.28	3905	4035	3905	5120	2760	3940	3965.51	26.99	-21	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	980	83.02	0.48	12	0.01	48.00	8276.00	9700	20240126	-58.92	3650	20241114	9.18	9700	-58.92	20240126	3650	9.18	20241114	9700	-58.92	20240126	3650	9.18	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
17	20241128	091349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	5474465	1400	15.23	3905	3915	3905	5120	2760	3940	3910.33	26.99	142	4106	4022	3951	3867	3796	3987	3832	128	1180	500	2440	5	1	24600000	963	81.56	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.64	3650	20241114	7.26	9700	-59.64	20240126	3650	7.26	20241114	9700	-59.64	20240126	3650	7.26	20241114	0.84	N	376190	500	128 억	6638598	N	N	N	N
18	20241127	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-60	5	-1.50	36135680	9190	15.97	4000	4035	3880	5200	2800	4000	3931.54	26.99	-11	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	969	82.08	0.48	12	0.04	48.00	8276.00	9700	20240126	-59.38	3650	20241114	7.95	9700	-59.38	20240126	3650	7.95	20241114	9700	-59.38	20240126	3650	7.95	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
19	20241127	151341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-60	5	-1.50	32333580	8225	14.29	4000	4035	3880	5200	2800	4000	3931.13	26.99	134	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	969	82.08	0.48	12	0.03	48.00	8276.00	9700	20240126	-59.38	3650	20241114	7.95	9700	-59.38	20240126	3650	7.95	20241114	9700	-59.38	20240126	3650	7.95	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
20	20241127	141335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-75	5	-1.88	29251760	7440	12.93	4000	4035	3880	5200	2800	4000	3931.69	26.99	158	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	966	81.77	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.54	3650	20241114	7.53	9700	-59.54	20240126	3650	7.53	20241114	9700	-59.54	20240126	3650	7.53	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
21	20241127	131331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-70	5	-1.75	27392590	6967	12.10	4000	4035	3880	5200	2800	4000	3931.76	26.99	532	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	967	81.88	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.48	3650	20241114	7.67	9700	-59.48	20240126	3650	7.67	20241114	9700	-59.48	20240126	3650	7.67	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
22	20241127	121345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-85	5	-2.12	26660120	6780	11.78	4000	4035	3880	5200	2800	4000	3932.17	26.99	604	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	963	81.56	0.47	12	0.03	48.00	8276.00	9700	20240126	-59.64	3650	20241114	7.26	9700	-59.64	20240126	3650	7.26	20241114	9700	-59.64	20240126	3650	7.26	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
23	20241127	111340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-80	5	-2.00	23559195	5987	10.40	4000	4035	3880	5200	2800	4000	3935.06	26.99	628	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	964	81.67	0.47	12	0.02	48.00	8276.00	9700	20240126	-59.59	3650	20241114	7.40	9700	-59.59	20240126	3650	7.40	20241114	9700	-59.59	20240126	3650	7.40	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
24	20241127	101341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-75	5	-1.88	22313970	5669	9.85	4000	4035	3880	5200	2800	4000	3936.14	26.99	605	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	966	81.77	0.47	12	0.02	48.00	8276.00	9700	20240126	-59.54	3650	20241114	7.53	9700	-59.54	20240126	3650	7.53	20241114	9700	-59.54	20240126	3650	7.53	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
25	20241127	091338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-55	5	-1.38	11436790	2893	5.03	4000	4035	3880	5200	2800	4000	3953.26	26.99	345	4343	4171	3998	3826	3653	4257	3912	128	1200	500	2480	5	1	24600000	970	82.19	0.48	12	0.01	48.00	8276.00	9700	20240126	-59.33	3650	20241114	8.08	9700	-59.33	20240126	3650	8.08	20241114	9700	-59.33	20240126	3650	8.08	20241114	0.84	N	376190	500	128 억	6638476	N	N	N	N
26	20241126	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	140	2	3.63	231041945	57524	1198.42	3825	4170	3825	5010	2705	3860	4016.45	26.97	4729	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	984	83.33	0.48	12	0.23	48.00	8276.00	9700	20240126	-58.76	3650	20241114	9.59	9700	-58.76	20240126	3650	9.59	20241114	9700	-58.76	20240126	3650	9.59	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
27	20241126	151331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	170	2	4.40	207248615	51599	1074.98	3825	4170	3825	5010	2705	3860	4016.52	26.97	3905	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	991	83.96	0.49	12	0.21	48.00	8276.00	9700	20240126	-58.45	3650	20241114	10.41	9700	-58.45	20240126	3650	10.41	20241114	9700	-58.45	20240126	3650	10.41	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
28	20241126	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	70	2	1.81	44707685	11472	239.00	3825	3940	3825	5010	2705	3860	3897.11	26.97	3496	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	967	81.88	0.47	12	0.05	48.00	8276.00	9700	20240126	-59.48	3650	20241114	7.67	9700	-59.48	20240126	3650	7.67	20241114	9700	-59.48	20240126	3650	7.67	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
29	20241126	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	5	2	0.13	14556010	3774	78.62	3825	3870	3825	5010	2705	3860	3856.92	26.97	1975	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	951	80.52	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.15	3650	20241114	5.89	9700	-60.15	20240126	3650	5.89	20241114	9700	-60.15	20240126	3650	5.89	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
30	20241126	121334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-5	5	-0.13	13906935	3606	75.12	3825	3870	3825	5010	2705	3860	3856.61	26.97	1966	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	948	80.31	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
31	20241126	111339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-5	5	-0.13	13481505	3496	72.83	3825	3870	3825	5010	2705	3860	3856.27	26.97	1970	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	948	80.31	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
32	20241126	101350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-5	5	-0.13	4503360	1168	24.33	3825	3870	3825	5010	2705	3860	3855.62	26.97	561	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	948	80.31	0.47	12	0.00	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
33	20241126	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-5	5	-0.13	394040	103	2.15	3825	3860	3825	5010	2705	3860	3825.63	26.97	31	3916	3887	3831	3802	3746	3902	3817	128	1150	500	2390	5	1	24600000	948	80.31	0.47	12	0.00	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6633455	N	N	N	N
34	20241125	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	90	2	2.39	17920650	4684	55.54	3775	3860	3775	4900	2640	3770	3825.83	26.96	1822	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	950	80.42	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
35	20241125	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	75	2	1.99	16826825	4400	52.17	3775	3860	3775	4900	2640	3770	3824.28	26.96	1662	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	946	80.10	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.36	3650	20241114	5.34	9700	-60.36	20240126	3650	5.34	20241114	9700	-60.36	20240126	3650	5.34	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
36	20241125	141323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	75	2	1.99	13858590	3629	43.03	3775	3855	3775	4900	2640	3770	3818.85	26.96	1364	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	946	80.10	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.36	3650	20241114	5.34	9700	-60.36	20240126	3650	5.34	20241114	9700	-60.36	20240126	3650	5.34	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
37	20241125	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	50	2	1.33	11409845	2992	35.48	3775	3855	3775	4900	2640	3770	3813.45	26.96	877	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	940	79.58	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.62	3650	20241114	4.66	9700	-60.62	20240126	3650	4.66	20241114	9700	-60.62	20240126	3650	4.66	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
38	20241125	121329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	35	2	0.93	8739200	2293	27.19	3775	3855	3775	4900	2640	3770	3811.25	26.96	686	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	936	79.27	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.77	3650	20241114	4.25	9700	-60.77	20240126	3650	4.25	20241114	9700	-60.77	20240126	3650	4.25	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
39	20241125	111323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	35	2	0.93	5555345	1457	17.28	3775	3855	3775	4900	2640	3770	3812.87	26.96	214	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	936	79.27	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.77	3650	20241114	4.25	9700	-60.77	20240126	3650	4.25	20241114	9700	-60.77	20240126	3650	4.25	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
40	20241125	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	30	2	0.80	2659300	696	8.25	3775	3855	3775	4900	2640	3770	3820.83	26.96	-21	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	935	79.17	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
41	20241125	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	75	2	1.99	1353575	352	4.17	3775	3855	3775	4900	2640	3770	3845.38	26.96	-323	3886	3827	3771	3712	3656	3857	3742	128	1130	500	2330	5	1	24600000	946	80.10	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.36	3650	20241114	5.34	9700	-60.36	20240126	3650	5.34	20241114	9700	-60.36	20240126	3650	5.34	20241114	0.85	N	376190	500	128 억	6631688	N	N	N	N
42	20241122	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-45	5	-1.18	31260095	8277	111.85	3755	3830	3715	4955	2675	3815	3776.74	26.95	1166	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	927	78.54	0.46	12	0.03	48.00	8276.00	9700	20240126	-61.13	3650	20241114	3.29	9700	-61.13	20240126	3650	3.29	20241114	9700	-61.13	20240126	3650	3.29	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
43	20241122	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	-60	5	-1.57	28002810	7413	100.18	3755	3830	3715	4955	2675	3815	3777.53	26.95	1330	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	924	78.23	0.45	12	0.03	48.00	8276.00	9700	20240126	-61.29	3650	20241114	2.88	9700	-61.29	20240126	3650	2.88	20241114	9700	-61.29	20240126	3650	2.88	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
44	20241122	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-35	5	-0.92	22723095	6011	81.23	3755	3830	3715	4955	2675	3815	3780.25	26.95	1226	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	930	78.75	0.46	12	0.02	48.00	8276.00	9700	20240126	-61.03	3650	20241114	3.56	9700	-61.03	20240126	3650	3.56	20241114	9700	-61.03	20240126	3650	3.56	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
45	20241122	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	21775205	5761	77.85	3755	3830	3715	4955	2675	3815	3779.76	26.95	1247	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	935	79.17	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
46	20241122	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-5	5	-0.13	20822825	5511	74.47	3755	3830	3715	4955	2675	3815	3778.41	26.95	1289	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	937	79.38	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.72	3650	20241114	4.38	9700	-60.72	20240126	3650	4.38	20241114	9700	-60.72	20240126	3650	4.38	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
47	20241122	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	15	2	0.39	18648625	4938	66.73	3755	3830	3715	4955	2675	3815	3776.55	26.95	1486	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	942	79.79	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.52	3650	20241114	4.93	9700	-60.52	20240126	3650	4.93	20241114	9700	-60.52	20240126	3650	4.93	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
48	20241122	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	-20	5	-0.52	12277930	3266	44.14	3755	3815	3715	4955	2675	3815	3759.32	26.95	284	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	934	79.06	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.88	3650	20241114	3.97	9700	-60.88	20240126	3650	3.97	20241114	9700	-60.88	20240126	3650	3.97	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
49	20241122	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	6021755	1605	21.69	3755	3810	3715	4955	2675	3815	3751.87	26.95	274	3928	3871	3838	3781	3748	3855	3765	128	1140	500	2360	5	1	24600000	935	79.17	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.83	N	376190	500	128 억	6630522	N	N	N	N
50	20241121	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-50	5	-1.29	28149235	7350	73.29	3895	3895	3805	5020	2710	3865	3829.83	26.95	794	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	938	79.48	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.67	3650	20241114	4.52	9700	-60.67	20240126	3650	4.52	20241114	9700	-60.67	20240126	3650	4.52	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
51	20241121	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	-30	5	-0.78	26508765	6920	69.01	3895	3895	3805	5020	2710	3865	3830.75	26.95	1184	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	943	79.90	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.46	3650	20241114	5.07	9700	-60.46	20240126	3650	5.07	20241114	9700	-60.46	20240126	3650	5.07	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
52	20241121	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-50	5	-1.29	16879700	4399	43.87	3895	3895	3805	5020	2710	3865	3837.17	26.95	-806	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	938	79.48	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.67	3650	20241114	4.52	9700	-60.67	20240126	3650	4.52	20241114	9700	-60.67	20240126	3650	4.52	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
53	20241121	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-15	5	-0.39	12401650	3229	32.20	3895	3895	3805	5020	2710	3865	3840.71	26.95	-1161	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	947	80.21	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.31	3650	20241114	5.48	9700	-60.31	20240126	3650	5.48	20241114	9700	-60.31	20240126	3650	5.48	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
54	20241121	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	-5	5	-0.13	11611575	3024	30.16	3895	3895	3805	5020	2710	3865	3839.81	26.95	-994	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	950	80.42	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
55	20241121	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	15	2	0.39	10581700	2757	27.49	3895	3895	3805	5020	2710	3865	3838.12	26.95	-886	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	954	80.83	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.00	3650	20241114	6.30	9700	-60.00	20240126	3650	6.30	20241114	9700	-60.00	20240126	3650	6.30	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
56	20241121	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	5	2	0.13	5810555	1511	15.07	3895	3895	3835	5020	2710	3865	3845.50	26.95	-461	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	952	80.62	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.10	3650	20241114	6.03	9700	-60.10	20240126	3650	6.03	20241114	9700	-60.10	20240126	3650	6.03	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
57	20241121	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	20	2	0.52	132215	34	0.34	3895	3895	3885	5020	2710	3865	3888.68	26.95	-3	3921	3892	3856	3827	3791	3907	3842	128	1155	500	2390	5	1	24600000	956	80.94	0.47	12	0.00	48.00	8276.00	9700	20240126	-59.95	3650	20241114	6.44	9700	-59.95	20240126	3650	6.44	20241114	9700	-59.95	20240126	3650	6.44	20241114	0.83	N	376190	500	128 억	6629717	N	N	N	N
58	20241120	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	10	2	0.26	38649360	10014	92.33	3820	3885	3820	5010	2700	3855	3859.53	26.95	210	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	951	80.52	0.47	12	0.04	48.00	8276.00	9700	20240126	-60.15	3650	20241114	5.89	9700	-60.15	20240126	3650	5.89	20241114	9700	-60.15	20240126	3650	5.89	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
59	20241120	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	5	2	0.13	31015415	8028	74.02	3820	3885	3820	5010	2700	3855	3863.40	26.95	315	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	950	80.42	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
60	20241120	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	15	2	0.39	29378215	7603	70.10	3820	3885	3820	5010	2700	3855	3864.03	26.95	337	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	952	80.62	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.10	3650	20241114	6.03	9700	-60.10	20240126	3650	6.03	20241114	9700	-60.10	20240126	3650	6.03	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
61	20241120	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	5	2	0.13	26377325	6826	62.94	3820	3885	3820	5010	2700	3855	3864.24	26.95	-254	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	950	80.42	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
62	20241120	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	0	3	0.00	24814270	6421	59.20	3820	3885	3820	5010	2700	3855	3864.55	26.95	-505	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	948	80.31	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
63	20241120	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	0	3	0.00	20533680	5312	48.98	3820	3885	3820	5010	2700	3855	3865.53	26.95	-1611	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	948	80.31	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
64	20241120	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-15	5	-0.39	15076865	3892	35.88	3820	3885	3820	5010	2700	3855	3873.81	26.95	-2087	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	945	80.00	0.46	12	0.02	48.00	8276.00	9700	20240126	-60.41	3650	20241114	5.21	9700	-60.41	20240126	3650	5.21	20241114	9700	-60.41	20240126	3650	5.21	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
65	20241120	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	25	2	0.65	11631485	2999	27.65	3820	3885	3820	5010	2700	3855	3878.45	26.95	-1759	3958	3906	3848	3796	3738	3932	3822	128	1155	500	2390	5	1	24600000	954	80.83	0.47	12	0.01	48.00	8276.00	9700	20240126	-60.00	3650	20241114	6.30	9700	-60.00	20240126	3650	6.30	20241114	9700	-60.00	20240126	3650	6.30	20241114	0.83	N	376190	500	128 억	6629540	N	N	N	N
66	20241119	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	25	2	0.65	41499940	10846	87.97	3790	3900	3790	4975	2685	3830	3826.29	26.94	2940	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	948	80.31	0.47	12	0.04	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
67	20241119	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	0	3	0.00	32195635	8407	68.19	3790	3900	3790	4975	2685	3830	3829.62	26.94	2939	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	942	79.79	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.52	3650	20241114	4.93	9700	-60.52	20240126	3650	4.93	20241114	9700	-60.52	20240126	3650	4.93	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
68	20241119	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	20	2	0.52	27169350	7094	57.54	3790	3900	3790	4975	2685	3830	3829.91	26.94	3039	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	947	80.21	0.47	12	0.03	48.00	8276.00	9700	20240126	-60.31	3650	20241114	5.48	9700	-60.31	20240126	3650	5.48	20241114	9700	-60.31	20240126	3650	5.48	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
69	20241119	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-5	5	-0.13	24783685	6471	52.49	3790	3900	3790	4975	2685	3830	3829.96	26.94	2615	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	941	79.69	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.57	3650	20241114	4.79	9700	-60.57	20240126	3650	4.79	20241114	9700	-60.57	20240126	3650	4.79	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
70	20241119	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	-5	5	-0.13	23700070	6188	50.19	3790	3900	3790	4975	2685	3830	3830.00	26.94	2500	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	941	79.69	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.57	3650	20241114	4.79	9700	-60.57	20240126	3650	4.79	20241114	9700	-60.57	20240126	3650	4.79	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
71	20241119	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	70	2	1.83	5592695	1451	11.77	3790	3900	3790	4975	2685	3830	3854.37	26.94	-90	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	959	81.25	0.47	12	0.01	48.00	8276.00	9700	20240126	-59.79	3650	20241114	6.85	9700	-59.79	20240126	3650	6.85	20241114	9700	-59.79	20240126	3650	6.85	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
72	20241119	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	30	2	0.78	4210930	1094	8.87	3790	3900	3790	4975	2685	3830	3849.11	26.94	-90	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	950	80.42	0.47	12	0.00	48.00	8276.00	9700	20240126	-60.21	3650	20241114	5.75	9700	-60.21	20240126	3650	5.75	20241114	9700	-60.21	20240126	3650	5.75	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
73	20241119	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	25	2	0.65	1623810	428	3.47	3790	3855	3790	4975	2685	3830	3793.95	26.94	-63	3940	3885	3815	3760	3690	3912	3787	128	1145	500	2370	5	1	24600000	948	80.31	0.47	12	0.00	48.00	8276.00	9700	20240126	-60.26	3650	20241114	5.62	9700	-60.26	20240126	3650	5.62	20241114	9700	-60.26	20240126	3650	5.62	20241114	0.84	N	376190	500	128 억	6626600	N	N	N	N
74	20241118	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	85	2	2.27	46468655	12229	102.24	3790	3870	3745	4865	2625	3745	3799.86	26.95	-2789	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	942	79.79	0.46	12	0.05	48.00	8276.00	9700	20240126	-60.52	3650	20241114	4.93	9700	-60.52	20240126	3650	4.93	20241114	9700	-60.52	20240126	3650	4.93	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
75	20241118	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	40	2	1.07	40957095	10785	90.17	3790	3870	3745	4865	2625	3745	3797.60	26.95	-1782	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	931	78.85	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
76	20241118	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	45	2	1.20	29907990	7862	65.73	3790	3870	3745	4865	2625	3745	3804.12	26.95	109	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	932	78.96	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.93	3650	20241114	3.84	9700	-60.93	20240126	3650	3.84	20241114	9700	-60.93	20240126	3650	3.84	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
77	20241118	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	40	2	1.07	29135505	7658	64.02	3790	3870	3745	4865	2625	3745	3804.58	26.95	170	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	931	78.85	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
78	20241118	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	85	2	2.27	25367670	6664	55.71	3790	3870	3745	4865	2625	3745	3806.67	26.95	723	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	942	79.79	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.52	3650	20241114	4.93	9700	-60.52	20240126	3650	4.93	20241114	9700	-60.52	20240126	3650	4.93	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
79	20241118	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	55	2	1.47	25192280	6618	55.33	3790	3870	3745	4865	2625	3745	3806.63	26.95	741	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	935	79.17	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.82	3650	20241114	4.11	9700	-60.82	20240126	3650	4.11	20241114	9700	-60.82	20240126	3650	4.11	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
80	20241118	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	120	2	3.20	14350285	3768	31.50	3790	3870	3745	4865	2625	3745	3808.46	26.95	773	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	951	80.52	0.47	12	0.02	48.00	8276.00	9700	20240126	-60.15	3650	20241114	5.89	9700	-60.15	20240126	3650	5.89	20241114	9700	-60.15	20240126	3650	5.89	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
81	20241118	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	40	2	1.07	1613350	426	3.56	3790	3790	3745	4865	2625	3745	3787.21	26.95	-240	3861	3802	3726	3667	3591	3832	3697	128	1120	500	2320	5	1	24600000	931	78.85	0.46	12	0.00	48.00	8276.00	9700	20240126	-60.98	3650	20241114	3.70	9700	-60.98	20240126	3650	3.70	20241114	9700	-60.98	20240126	3650	3.70	20241114	0.86	N	376190	500	128 억	6629364	N	N	N	N
82	20241115	161214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3745	-45	5	-1.19	44063975	11949	51.74	3650	3785	3650	4925	2655	3790	3687.67	26.95	-577	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	921	78.02	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.39	3650	20241115	2.60	9700	-61.39	20240126	3650	2.60	20241115	9700	-61.39	20240126	3650	2.60	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
83	20241115	151244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3745	-45	5	-1.19	43637045	11835	51.25	3650	3785	3650	4925	2655	3790	3687.12	26.95	-577	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	921	78.02	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.39	3650	20241115	2.60	9700	-61.39	20240126	3650	2.60	20241115	9700	-61.39	20240126	3650	2.60	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
84	20241115	141229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3735	-55	5	-1.45	40698850	11051	47.85	3650	3785	3650	4925	2655	3790	3682.82	26.95	-997	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	919	77.81	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.49	3650	20241115	2.33	9700	-61.49	20240126	3650	2.33	20241115	9700	-61.49	20240126	3650	2.33	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
85	20241115	131228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3715	-75	5	-1.98	40377735	10965	47.48	3650	3785	3650	4925	2655	3790	3682.42	26.95	-971	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	914	77.40	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.70	3650	20241115	1.78	9700	-61.70	20240126	3650	1.78	20241115	9700	-61.70	20240126	3650	1.78	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
86	20241115	121228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3715	-75	5	-1.98	38700065	10515	45.53	3650	3785	3650	4925	2655	3790	3680.46	26.95	-817	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	914	77.40	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.70	3650	20241115	1.78	9700	-61.70	20240126	3650	1.78	20241115	9700	-61.70	20240126	3650	1.78	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
87	20241115	111201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3685	-105	5	-2.77	36970940	10047	43.50	3650	3785	3650	4925	2655	3790	3679.80	26.95	-577	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	907	76.77	0.45	12	0.04	48.00	8276.00	9700	20240126	-62.01	3650	20241115	0.96	9700	-62.01	20240126	3650	0.96	20241115	9700	-62.01	20240126	3650	0.96	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
88	20241115	101159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3660	-130	5	-3.43	20413715	5556	24.06	3650	3785	3650	4925	2655	3790	3674.17	26.95	-1259	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	900	76.25	0.44	12	0.02	48.00	8276.00	9700	20240126	-62.27	3650	20241115	0.27	9700	-62.27	20240126	3650	0.27	20241115	9700	-62.27	20240126	3650	0.27	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
89	20241115	091109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3680	-110	5	-2.90	6736305	1837	7.95	3650	3785	3650	4925	2655	3790	3667.01	26.95	-25	3910	3850	3750	3690	3590	3880	3720	128	1135	500	2340	5	1	24600000	905	76.67	0.44	12	0.01	48.00	8276.00	9700	20240126	-62.06	3650	20241115	0.82	9700	-62.06	20240126	3650	0.82	20241115	9700	-62.06	20240126	3650	0.82	20241115	0.88	N	376190	500	128 억	6629532	N	N	N	N
90	20241114	161151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3705	25	2	0.68	79150765	21343	72.51	3680	3810	3650	4780	2580	3680	3708.51	26.95	413	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	911	77.19	0.45	12	0.09	48.00	8276.00	9700	20240126	-61.80	3650	20241114	1.51	9700	-61.80	20240126	3650	1.51	20241114	9700	-61.80	20240126	3650	1.51	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
91	20241114	151200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3680	0	3	0.00	77013605	20766	70.55	3680	3810	3650	4780	2580	3680	3708.64	26.95	543	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	905	76.67	0.44	12	0.08	48.00	8276.00	9700	20240126	-62.06	3650	20241114	0.82	9700	-62.06	20240126	3650	0.82	20241114	9700	-62.06	20240126	3650	0.82	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
92	20241114	141151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3725	45	2	1.22	55833820	15014	51.01	3680	3810	3675	4780	2580	3680	3718.78	26.95	630	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	916	77.60	0.45	12	0.06	48.00	8276.00	9700	20240126	-61.60	3675	20241114	1.36	9700	-61.60	20240126	3675	1.36	20241114	9700	-61.60	20240126	3675	1.36	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
93	20241114	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3720	40	2	1.09	47884720	12873	43.73	3680	3810	3675	4780	2580	3680	3719.78	26.95	348	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	915	77.50	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.65	3675	20241114	1.22	9700	-61.65	20240126	3675	1.22	20241114	9700	-61.65	20240126	3675	1.22	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
94	20241114	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3700	20	2	0.54	44893510	12067	41.00	3680	3810	3675	4780	2580	3680	3720.35	26.95	508	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	910	77.08	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.86	3675	20241114	0.68	9700	-61.86	20240126	3675	0.68	20241114	9700	-61.86	20240126	3675	0.68	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
95	20241114	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3745	65	2	1.77	20452250	5494	18.66	3680	3810	3680	4780	2580	3680	3722.65	26.95	53	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	921	78.02	0.45	12	0.02	48.00	8276.00	9700	20240126	-61.39	3680	20241114	1.77	9700	-61.39	20240126	3680	1.77	20241114	9700	-61.39	20240126	3680	1.77	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
96	20241114	101208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3800	120	2	3.26	11576170	3136	10.65	3680	3810	3680	4780	2580	3680	3691.38	26.95	-415	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	935	79.17	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.82	3680	20241114	3.26	9700	-60.82	20240126	3680	3.26	20241114	9700	-60.82	20240126	3680	3.26	20241114	0.92	N	376190	500	128 억	6629166	N	N	N	N
97	20241114	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	0	3	0.00	0	0	0.00	0	0	0	4780	2580	3680	0.00	26.95	0	3933	3806	3743	3616	3553	3775	3585	128	1100	500	2280	5	1	24600000	905	76.67	0.44	12	0.00	48.00	8276.00	9700	20240126	-62.06	3680	20241113	0.00	9700	-62.06	20240126	3680	0.00	20241113	9700	-62.06	20240126	3680	0.00	20241113	0.92	N	376190	500	128 억	6629166	N	N	N	N
98	20241113	160805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3680	-155	5	-4.04	108995845	29132	68.91	3755	3870	3680	4985	2685	3835	3741.45	26.93	3298	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	905	76.67	0.44	12	0.12	48.00	8276.00	9700	20240126	-62.06	3680	20241113	0.00	9700	-62.06	20240126	3680	0.00	20241113	9700	-62.06	20240126	3680	0.00	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
99	20241113	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3720	-115	5	-3.00	90920845	24225	57.30	3755	3870	3695	4985	2685	3835	3753.18	26.93	3204	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	915	77.50	0.45	12	0.10	48.00	8276.00	9700	20240126	-61.65	3695	20241113	0.68	9700	-61.65	20240126	3695	0.68	20241113	9700	-61.65	20240126	3695	0.68	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
100	20241113	140839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3700	-135	5	-3.52	77955295	20735	49.05	3755	3870	3700	4985	2685	3835	3759.60	26.93	2813	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	910	77.08	0.45	12	0.08	48.00	8276.00	9700	20240126	-61.86	3700	20241113	0.00	9700	-61.86	20240126	3700	0.00	20241113	9700	-61.86	20240126	3700	0.00	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
101	20241113	130841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3755	-80	5	-2.09	44817185	11850	28.03	3755	3870	3750	4985	2685	3835	3782.04	26.93	2369	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	924	78.23	0.45	12	0.05	48.00	8276.00	9700	20240126	-61.29	3750	20241113	0.13	9700	-61.29	20240126	3750	0.13	20241113	9700	-61.29	20240126	3750	0.13	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
102	20241113	120829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-70	5	-1.83	39124455	10338	24.45	3755	3870	3750	4985	2685	3835	3784.53	26.93	1905	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	926	78.44	0.45	12	0.04	48.00	8276.00	9700	20240126	-61.19	3750	20241113	0.40	9700	-61.19	20240126	3750	0.40	20241113	9700	-61.19	20240126	3750	0.40	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
103	20241113	110827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3805	-30	5	-0.78	33563935	8859	20.96	3755	3870	3755	4985	2685	3835	3788.68	26.93	1513	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	936	79.27	0.46	12	0.04	48.00	8276.00	9700	20240126	-60.77	3755	20241113	1.33	9700	-60.77	20240126	3755	1.33	20241113	9700	-60.77	20240126	3755	1.33	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
104	20241113	100827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3800	-35	5	-0.91	30990645	8179	19.35	3755	3870	3755	4985	2685	3835	3789.05	26.93	1345	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	935	79.17	0.46	12	0.03	48.00	8276.00	9700	20240126	-60.82	3755	20241113	1.20	9700	-60.82	20240126	3755	1.20	20241113	9700	-60.82	20240126	3755	1.20	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
105	20241113	090817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3815	-20	5	-0.52	5843740	1550	3.67	3755	3835	3755	4985	2685	3835	3770.15	26.93	280	4201	4017	3926	3742	3651	3972	3697	128	1150	500	2370	5	1	24600000	938	79.48	0.46	12	0.01	48.00	8276.00	9700	20240126	-60.67	3755	20241113	1.60	9700	-60.67	20240126	3755	1.60	20241113	9700	-60.67	20240126	3755	1.60	20241113	0.91	N	376190	500	128 억	6625636	N	N	N	N
106	20241112	161109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3835	-220	5	-5.43	167390185	42270	131.65	4055	4110	3835	5270	2840	4055	3960.02	26.93	-237	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	943	79.90	0.46	12	0.17	48.00	8276.00	9700	20240126	-60.46	3835	20241112	0.00	9700	-60.46	20240126	3835	0.00	20241112	9700	-60.46	20240126	3835	0.00	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
107	20241112	151123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3840	-215	5	-5.30	160634790	40509	126.17	4055	4110	3840	5270	2840	4055	3965.41	26.93	-199	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	945	80.00	0.46	12	0.16	48.00	8276.00	9700	20240126	-60.41	3840	20241112	0.00	9700	-60.41	20240126	3840	0.00	20241112	9700	-60.41	20240126	3840	0.00	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
108	20241112	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3940	-115	5	-2.84	106786520	26741	83.29	4055	4110	3930	5270	2840	4055	3993.36	26.93	487	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	969	82.08	0.48	12	0.11	48.00	8276.00	9700	20240126	-59.38	3930	20241112	0.25	9700	-59.38	20240126	3930	0.25	20241112	9700	-59.38	20240126	3930	0.25	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
109	20241112	131132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	-55	5	-1.36	94972015	23753	73.98	4055	4110	3930	5270	2840	4055	3998.32	26.93	-568	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	984	83.33	0.48	12	0.10	48.00	8276.00	9700	20240126	-58.76	3930	20241112	1.78	9700	-58.76	20240126	3930	1.78	20241112	9700	-58.76	20240126	3930	1.78	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
110	20241112	121121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4050	-5	5	-0.12	86909990	21749	67.74	4055	4110	3930	5270	2840	4055	3996.05	26.93	-140	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	996	84.38	0.49	12	0.09	48.00	8276.00	9700	20240126	-58.25	3930	20241112	3.05	9700	-58.25	20240126	3930	3.05	20241112	9700	-58.25	20240126	3930	3.05	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
111	20241112	111116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4070	15	2	0.37	81836235	20499	63.85	4055	4110	3930	5270	2840	4055	3992.21	26.93	-55	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	1001	84.79	0.49	12	0.08	48.00	8276.00	9700	20240126	-58.04	3930	20241112	3.56	9700	-58.04	20240126	3930	3.56	20241112	9700	-58.04	20240126	3930	3.56	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
112	20241112	101115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3985	-70	5	-1.73	74824630	18778	58.49	4055	4110	3930	5270	2840	4055	3984.70	26.93	927	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	980	83.02	0.48	12	0.08	48.00	8276.00	9700	20240126	-58.92	3930	20241112	1.40	9700	-58.92	20240126	3930	1.40	20241112	9700	-58.92	20240126	3930	1.40	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
113	20241112	091115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	7539035	1870	5.82	4055	4110	4010	5270	2840	4055	4031.57	26.93	-71	4431	4242	4131	3942	3831	4187	3887	128	1215	500	2510	5	1	24600000	989	83.75	0.49	12	0.01	48.00	8276.00	9700	20240126	-58.56	4010	20241112	0.25	9700	-58.56	20240126	4010	0.25	20241112	9700	-58.56	20240126	4010	0.25	20241112	0.91	N	376190	500	128 억	6625863	N	N	N	N
114	20241111	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4055	-285	5	-6.57	134929050	32097	203.21	4300	4320	4020	5640	3040	4340	4203.80	26.96	-5396	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	998	84.48	0.49	12	0.13	48.00	8276.00	9700	20240126	-58.20	4020	20241111	0.87	9700	-58.20	20240126	4020	0.87	20241111	9700	-58.20	20240126	4020	0.87	20241111	0.94	N	376190	500	128 억	6631252	N	N	N	N
115	20241111	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4040	-300	5	-6.91	130849715	31091	196.84	4300	4320	4020	5640	3040	4340	4208.60	26.96	-5346	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	994	84.17	0.49	12	0.13	48.00	8276.00	9700	20240126	-58.35	4020	20241111	0.50	9700	-58.35	20240126	4020	0.50	20241111	9700	-58.35	20240126	4020	0.50	20241111	0.94	N	376190	500	128 억	6631252	N	N	N	N
116	20241111	141123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4165	-175	5	-4.03	94630240	22248	140.85	4300	4320	4165	5640	3040	4340	4253.42	26.96	-5808	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1025	86.77	0.50	12	0.09	48.00	8276.00	9700	20240126	-57.06	4165	20241111	0.00	9700	-57.06	20240126	4165	0.00	20241111	9700	-57.06	20240126	4165	0.00	20241111	0.94	N	376190	500	128 억	6631252	N	N	N	N
117	20241111	131122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4185	-155	5	-3.57	89036440	20907	132.36	4300	4320	4180	5640	3040	4340	4258.69	26.96	-5515	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1030	87.19	0.51	12	0.08	48.00	8276.00	9700	20240126	-56.86	4180	20241111	0.12	9700	-56.86	20240126	4180	0.12	20241111	9700	-56.86	20240126	4180	0.12	20241111	0.94	N	376190	500	128 억	6631252	N	N	N	N
118	20241111	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4190	-150	5	-3.46	75793490	17744	112.34	4300	4320	4190	5640	3040	4340	4271.50	26.96	-5563	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1031	87.29	0.51	12	0.07	48.00	8276.00	9700	20240126	-56.80	4190	20241111	0.00	9700	-56.80	20240126	4190	0.00	20241111	9700	-56.80	20240126	4190	0.00	20241111	0.94	N	376190	500	128 억	6631252	N	N	N	N
119	20241111	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-110	5	-2.53	60033645	13997	88.62	4300	4320	4230	5640	3040	4340	4289.03	26.96	-4774	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1041	88.12	0.51	12	0.06	48.00	8276.00	9700	20240126	-56.39	4200	20240806	0.71	9700	-56.39	20240126	4200	0.71	20240806	9700	-56.39	20240126	4200	0.71	20240806	0.94	N	376190	500	128 억	6631252	N	N	N	N
120	20241111	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-70	5	-1.61	50795010	11823	74.85	4300	4320	4270	5640	3040	4340	4296.28	26.96	-4056	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1050	88.96	0.52	12	0.05	48.00	8276.00	9700	20240126	-55.98	4200	20240806	1.67	9700	-55.98	20240126	4200	1.67	20240806	9700	-55.98	20240126	4200	1.67	20240806	0.94	N	376190	500	128 억	6631252	N	N	N	N
121	20241111	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	-30	5	-0.69	12852730	2987	18.91	4300	4320	4300	5640	3040	4340	4302.88	26.96	-931	4480	4410	4375	4305	4270	4392	4287	128	1300	500	2690	5	1	24600000	1060	89.79	0.52	12	0.01	48.00	8276.00	9700	20240126	-55.57	4200	20240806	2.62	9700	-55.57	20240126	4200	2.62	20240806	9700	-55.57	20240126	4200	2.62	20240806	0.94	N	376190	500	128 억	6631252	N	N	N	N
122	20241108	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-25	5	-0.57	68715820	15743	70.55	4445	4445	4340	5670	3060	4365	4364.93	26.96	-2258	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1068	90.42	0.52	12	0.06	48.00	8276.00	9700	20240126	-55.26	4200	20240806	3.33	9700	-55.26	20240126	4200	3.33	20240806	9700	-55.26	20240126	4200	3.33	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
123	20241108	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-5	5	-0.11	60377450	13822	61.94	4445	4445	4340	5670	3060	4365	4368.21	26.96	-2049	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1073	90.83	0.53	12	0.06	48.00	8276.00	9700	20240126	-55.05	4200	20240806	3.81	9700	-55.05	20240126	4200	3.81	20240806	9700	-55.05	20240126	4200	3.81	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
124	20241108	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	0	3	0.00	52692560	12054	54.02	4445	4445	4345	5670	3060	4365	4371.38	26.96	-2052	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1074	90.94	0.53	12	0.05	48.00	8276.00	9700	20240126	-55.00	4200	20240806	3.93	9700	-55.00	20240126	4200	3.93	20240806	9700	-55.00	20240126	4200	3.93	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
125	20241108	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-10	5	-0.23	38669945	8832	39.58	4445	4445	4350	5670	3060	4365	4378.39	26.96	498	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1071	90.73	0.53	12	0.04	48.00	8276.00	9700	20240126	-55.10	4200	20240806	3.69	9700	-55.10	20240126	4200	3.69	20240806	9700	-55.10	20240126	4200	3.69	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
126	20241108	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	0	3	0.00	32907680	7510	33.66	4445	4445	4350	5670	3060	4365	4381.85	26.96	1245	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1074	90.94	0.53	12	0.03	48.00	8276.00	9700	20240126	-55.00	4200	20240806	3.93	9700	-55.00	20240126	4200	3.93	20240806	9700	-55.00	20240126	4200	3.93	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
127	20241108	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	10	2	0.23	30357810	6926	31.04	4445	4445	4350	5670	3060	4365	4383.17	26.96	1228	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1076	91.15	0.53	12	0.03	48.00	8276.00	9700	20240126	-54.90	4200	20240806	4.17	9700	-54.90	20240126	4200	4.17	20240806	9700	-54.90	20240126	4200	4.17	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
128	20241108	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	25	2	0.57	24656095	5622	25.19	4445	4445	4350	5670	3060	4365	4385.64	26.96	14	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1080	91.46	0.53	12	0.02	48.00	8276.00	9700	20240126	-54.74	4200	20240806	4.52	9700	-54.74	20240126	4200	4.52	20240806	9700	-54.74	20240126	4200	4.52	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
129	20241108	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	5	2	0.11	9902755	2249	10.08	4445	4445	4370	5670	3060	4365	4403.18	26.96	-521	4481	4422	4386	4327	4291	4405	4310	128	1305	500	2700	5	1	24600000	1075	91.04	0.53	12	0.01	48.00	8276.00	9700	20240126	-54.95	4200	20240806	4.05	9700	-54.95	20240126	4200	4.05	20240806	9700	-54.95	20240126	4200	4.05	20240806	0.96	N	376190	500	128 억	6633354	N	N	N	N
130	20241107	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	-45	5	-1.02	97331935	22250	51.17	4410	4445	4350	5730	3090	4410	4374.47	26.96	960	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1074	90.94	0.53	12	0.09	48.00	8276.00	9700	20240126	-55.00	4200	20240806	3.93	9700	-55.00	20240126	4200	3.93	20240806	9700	-55.00	20240126	4200	3.93	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
131	20241107	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	-45	5	-1.02	93979260	21482	49.41	4410	4445	4350	5730	3090	4410	4374.79	26.96	1066	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1074	90.94	0.53	12	0.09	48.00	8276.00	9700	20240126	-55.00	4200	20240806	3.93	9700	-55.00	20240126	4200	3.93	20240806	9700	-55.00	20240126	4200	3.93	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
132	20241107	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	20	2	0.45	81125235	18541	42.64	4410	4445	4350	5730	3090	4410	4375.45	26.96	524	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1090	92.29	0.54	12	0.08	48.00	8276.00	9700	20240126	-54.33	4200	20240806	5.48	9700	-54.33	20240126	4200	5.48	20240806	9700	-54.33	20240126	4200	5.48	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
133	20241107	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-30	5	-0.68	69230575	15845	36.44	4410	4410	4350	5730	3090	4410	4369.24	26.96	655	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1077	91.25	0.53	12	0.06	48.00	8276.00	9700	20240126	-54.85	4200	20240806	4.29	9700	-54.85	20240126	4200	4.29	20240806	9700	-54.85	20240126	4200	4.29	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
134	20241107	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-30	5	-0.68	61408605	14062	32.34	4410	4410	4350	5730	3090	4410	4366.99	26.96	-681	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1077	91.25	0.53	12	0.06	48.00	8276.00	9700	20240126	-54.85	4200	20240806	4.29	9700	-54.85	20240126	4200	4.29	20240806	9700	-54.85	20240126	4200	4.29	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
135	20241107	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-55	5	-1.25	51932310	11886	27.34	4410	4410	4350	5730	3090	4410	4369.20	26.96	-891	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1071	90.73	0.53	12	0.05	48.00	8276.00	9700	20240126	-55.10	4200	20240806	3.69	9700	-55.10	20240126	4200	3.69	20240806	9700	-55.10	20240126	4200	3.69	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
136	20241107	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-50	5	-1.13	44776205	10247	23.57	4410	4410	4350	5730	3090	4410	4369.69	26.96	-1518	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1073	90.83	0.53	12	0.04	48.00	8276.00	9700	20240126	-55.05	4200	20240806	3.81	9700	-55.05	20240126	4200	3.81	20240806	9700	-55.05	20240126	4200	3.81	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
137	20241107	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-10	5	-0.23	23754845	5431	12.49	4410	4410	4355	5730	3090	4410	4373.94	26.96	-363	4643	4526	4433	4316	4223	4480	4270	128	1320	500	2730	5	1	24600000	1082	91.67	0.53	12	0.02	48.00	8276.00	9700	20240126	-54.64	4200	20240806	4.76	9700	-54.64	20240126	4200	4.76	20240806	9700	-54.64	20240126	4200	4.76	20240806	0.98	N	376190	500	128 억	6632572	N	N	N	N
138	20241106	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-100	5	-2.22	193017950	43337	106.94	4515	4550	4340	5860	3160	4510	4453.88	26.99	-7241	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1085	91.88	0.53	12	0.18	48.00	8276.00	9700	20240126	-54.54	4200	20240806	5.00	9700	-54.54	20240126	4200	5.00	20240806	9700	-54.54	20240126	4200	5.00	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
139	20241106	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-130	5	-2.88	177779475	39858	98.36	4515	4550	4365	5860	3160	4510	4460.32	26.99	-6602	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1077	91.25	0.53	12	0.16	48.00	8276.00	9700	20240126	-54.85	4200	20240806	4.29	9700	-54.85	20240126	4200	4.29	20240806	9700	-54.85	20240126	4200	4.29	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
140	20241106	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-90	5	-2.00	161038770	36046	88.95	4515	4550	4400	5860	3160	4510	4467.59	26.99	-6503	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1087	92.08	0.53	12	0.15	48.00	8276.00	9700	20240126	-54.43	4200	20240806	5.24	9700	-54.43	20240126	4200	5.24	20240806	9700	-54.43	20240126	4200	5.24	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
141	20241106	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-90	5	-2.00	140331970	31356	77.38	4515	4550	4420	5860	3160	4510	4475.44	26.99	-7318	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1087	92.08	0.53	12	0.13	48.00	8276.00	9700	20240126	-54.43	4200	20240806	5.24	9700	-54.43	20240126	4200	5.24	20240806	9700	-54.43	20240126	4200	5.24	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
142	20241106	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-55	5	-1.22	91529690	20377	50.28	4515	4550	4450	5860	3160	4510	4491.81	26.99	-2557	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1096	92.81	0.54	12	0.08	48.00	8276.00	9700	20240126	-54.07	4200	20240806	6.07	9700	-54.07	20240126	4200	6.07	20240806	9700	-54.07	20240126	4200	6.07	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
143	20241106	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-10	5	-0.22	37944175	8408	20.75	4515	4550	4480	5860	3160	4510	4512.87	26.99	2126	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1107	93.75	0.54	12	0.03	48.00	8276.00	9700	20240126	-53.61	4200	20240806	7.14	9700	-53.61	20240126	4200	7.14	20240806	9700	-53.61	20240126	4200	7.14	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
144	20241106	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	5	2	0.11	20039285	4435	10.94	4515	4550	4480	5860	3160	4510	4518.44	26.99	1283	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1111	94.06	0.55	12	0.02	48.00	8276.00	9700	20240126	-53.45	4200	20240806	7.50	9700	-53.45	20240126	4200	7.50	20240806	9700	-53.45	20240126	4200	7.50	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
145	20241106	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	35	2	0.78	7268305	1615	3.99	4515	4545	4480	5860	3160	4510	4500.50	26.99	710	4566	4537	4506	4477	4446	4552	4492	128	1350	500	2790	5	1	24600000	1118	94.69	0.55	12	0.01	48.00	8276.00	9700	20240126	-53.14	4200	20240806	8.21	9700	-53.14	20240126	4200	8.21	20240806	9700	-53.14	20240126	4200	8.21	20240806	0.98	N	376190	500	128 억	6639781	N	N	N	N
146	20241105	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-5	5	-0.11	179742475	39950	70.14	4505	4535	4475	5860	3165	4515	4499.19	26.99	660	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1109	93.96	0.54	12	0.16	48.00	8276.00	9700	20240126	-53.51	4200	20240806	7.38	9700	-53.51	20240126	4200	7.38	20240806	9700	-53.51	20240126	4200	7.38	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
147	20241105	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-10	5	-0.22	174167260	38713	67.97	4505	4535	4475	5860	3165	4515	4498.93	26.99	675	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1108	93.85	0.54	12	0.16	48.00	8276.00	9700	20240126	-53.56	4200	20240806	7.26	9700	-53.56	20240126	4200	7.26	20240806	9700	-53.56	20240126	4200	7.26	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
148	20241105	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-20	5	-0.44	165805660	36857	64.71	4505	4535	4475	5860	3165	4515	4498.62	26.99	740	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1106	93.65	0.54	12	0.15	48.00	8276.00	9700	20240126	-53.66	4200	20240806	7.02	9700	-53.66	20240126	4200	7.02	20240806	9700	-53.66	20240126	4200	7.02	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
149	20241105	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-5	5	-0.11	160101330	35588	62.49	4505	4535	4475	5860	3165	4515	4498.74	26.99	1742	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1109	93.96	0.54	12	0.14	48.00	8276.00	9700	20240126	-53.51	4200	20240806	7.38	9700	-53.51	20240126	4200	7.38	20240806	9700	-53.51	20240126	4200	7.38	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
150	20241105	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-20	5	-0.44	78796130	17508	30.74	4505	4520	4475	5860	3165	4515	4500.58	26.99	-1383	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1106	93.65	0.54	12	0.07	48.00	8276.00	9700	20240126	-53.66	4200	20240806	7.02	9700	-53.66	20240126	4200	7.02	20240806	9700	-53.66	20240126	4200	7.02	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
151	20241105	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-15	5	-0.33	66294425	14731	25.86	4505	4520	4475	5860	3165	4515	4500.33	26.99	-2119	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1107	93.75	0.54	12	0.06	48.00	8276.00	9700	20240126	-53.61	4200	20240806	7.14	9700	-53.61	20240126	4200	7.14	20240806	9700	-53.61	20240126	4200	7.14	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
152	20241105	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-35	5	-0.78	59218300	13158	23.10	4505	4520	4475	5860	3165	4515	4500.55	26.99	-2801	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1102	93.33	0.54	12	0.05	48.00	8276.00	9700	20240126	-53.81	4200	20240806	6.67	9700	-53.81	20240126	4200	6.67	20240806	9700	-53.81	20240126	4200	6.67	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
153	20241105	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	5	2	0.11	1661250	368	0.65	4505	4520	4505	5860	3165	4515	4514.27	26.99	120	4631	4572	4511	4452	4391	4542	4422	128	1345	500	2790	5	1	24600000	1112	94.17	0.55	12	0.00	48.00	8276.00	9700	20240126	-53.40	4200	20240806	7.62	9700	-53.40	20240126	4200	7.62	20240806	9700	-53.40	20240126	4200	7.62	20240806	0.98	N	376190	500	128 억	6639098	N	N	N	N
154	20241104	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-80	5	-1.74	255369515	56669	178.33	4560	4570	4450	5970	3220	4595	4506.32	26.97	4824	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1111	94.06	0.55	12	0.23	48.00	8276.00	9700	20240126	-53.45	4200	20240806	7.50	9700	-53.45	20240126	4200	7.50	20240806	9700	-53.45	20240126	4200	7.50	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
155	20241104	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	-70	5	-1.52	249345505	55335	174.14	4560	4570	4450	5970	3220	4595	4506.11	26.97	4909	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1113	94.27	0.55	12	0.22	48.00	8276.00	9700	20240126	-53.35	4200	20240806	7.74	9700	-53.35	20240126	4200	7.74	20240806	9700	-53.35	20240126	4200	7.74	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
156	20241104	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-80	5	-1.74	243993325	54150	170.41	4560	4570	4450	5970	3220	4595	4505.88	26.97	4998	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1111	94.06	0.55	12	0.22	48.00	8276.00	9700	20240126	-53.45	4200	20240806	7.50	9700	-53.45	20240126	4200	7.50	20240806	9700	-53.45	20240126	4200	7.50	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
157	20241104	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-75	5	-1.63	187015810	41521	130.66	4560	4560	4450	5970	3220	4595	4504.13	26.97	6195	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1112	94.17	0.55	12	0.17	48.00	8276.00	9700	20240126	-53.40	4200	20240806	7.62	9700	-53.40	20240126	4200	7.62	20240806	9700	-53.40	20240126	4200	7.62	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
158	20241104	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-75	5	-1.63	171439285	38076	119.82	4560	4560	4450	5970	3220	4595	4502.56	26.97	5765	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1112	94.17	0.55	12	0.15	48.00	8276.00	9700	20240126	-53.40	4200	20240806	7.62	9700	-53.40	20240126	4200	7.62	20240806	9700	-53.40	20240126	4200	7.62	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
159	20241104	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	-40	5	-0.87	147429590	32785	103.17	4560	4560	4450	5970	3220	4595	4496.86	26.97	2020	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1121	94.90	0.55	12	0.13	48.00	8276.00	9700	20240126	-53.04	4200	20240806	8.45	9700	-53.04	20240126	4200	8.45	20240806	9700	-53.04	20240126	4200	8.45	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
160	20241104	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-80	5	-1.74	101821345	22732	71.54	4560	4560	4450	5970	3220	4595	4479.21	26.97	239	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1111	94.06	0.55	12	0.09	48.00	8276.00	9700	20240126	-53.45	4200	20240806	7.50	9700	-53.45	20240126	4200	7.50	20240806	9700	-53.45	20240126	4200	7.50	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
161	20241104	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-55	5	-1.20	21410570	4761	14.98	4560	4560	4485	5970	3220	4595	4497.07	26.97	889	4705	4650	4580	4525	4455	4677	4552	128	1375	500	2840	5	1	24600000	1117	94.58	0.55	12	0.02	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	0.99	N	376190	500	128 억	6634274	N	N	N	N
162	20241101	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-25	5	-0.54	143942760	31710	58.35	4520	4635	4510	6000	3235	4620	4537.88	26.98	-2495	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1130	95.73	0.56	12	0.13	48.00	8276.00	9700	20240126	-52.63	4200	20240806	9.40	9700	-52.63	20240126	4200	9.40	20240806	9700	-52.63	20240126	4200	9.40	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
163	20241101	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-80	5	-1.73	132768610	29263	53.85	4520	4635	4510	6000	3235	4620	4537.08	26.98	-2712	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1117	94.58	0.55	12	0.12	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
164	20241101	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-15	5	-0.32	94710725	20860	38.38	4520	4635	4510	6000	3235	4620	4540.30	26.98	-1889	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1133	95.94	0.56	12	0.08	48.00	8276.00	9700	20240126	-52.53	4200	20240806	9.64	9700	-52.53	20240126	4200	9.64	20240806	9700	-52.53	20240126	4200	9.64	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
165	20241101	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-70	5	-1.52	85289270	18794	34.58	4520	4635	4510	6000	3235	4620	4538.10	26.98	-1335	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1119	94.79	0.55	12	0.08	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
166	20241101	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	-65	5	-1.41	80372110	17715	32.60	4520	4635	4510	6000	3235	4620	4536.94	26.98	-1314	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1121	94.90	0.55	12	0.07	48.00	8276.00	9700	20240126	-53.04	4200	20240806	8.45	9700	-53.04	20240126	4200	8.45	20240806	9700	-53.04	20240126	4200	8.45	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
167	20241101	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-70	5	-1.52	76219935	16802	30.92	4520	4635	4510	6000	3235	4620	4536.35	26.98	-1241	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1119	94.79	0.55	12	0.07	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
168	20241101	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-80	5	-1.73	63946390	14099	25.94	4520	4635	4510	6000	3235	4620	4535.51	26.98	-1219	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1117	94.58	0.55	12	0.06	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N
169	20241101	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-90	5	-1.95	21064580	4641	8.54	4520	4635	4510	6000	3235	4620	4538.77	26.98	-792	4736	4677	4591	4532	4446	4707	4562	128	1380	500	2860	5	1	24600000	1114	94.38	0.55	12	0.02	48.00	8276.00	9700	20240126	-53.30	4200	20240806	7.86	9700	-53.30	20240126	4200	7.86	20240806	9700	-53.30	20240126	4200	7.86	20240806	1.01	N	376190	500	128 억	6636447	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History