KissMeData/037030/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 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	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-20	5	-0.86	61939505	27147	73.72	2320	2335	2255	3015	1625	2320	2281.63	0.18	-4234	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	503	-230.00	0.51	12	0.12	-10.00	4549.00	3375	20240219	-31.85	2010	20240805	14.43	3375	-31.85	20240219	2010	14.43	20240805	3375	-31.85	20240219	2010	14.43	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
3	20241129	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	58084980	25461	69.14	2320	2335	2255	3015	1625	2320	2281.33	0.18	-4233	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	501	-229.00	0.50	12	0.12	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
4	20241129	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-35	5	-1.51	55836415	24475	66.47	2320	2335	2255	3015	1625	2320	2281.37	0.18	-3981	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	500	-228.50	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.30	2010	20240805	13.68	3375	-32.30	20240219	2010	13.68	20240805	3375	-32.30	20240219	2010	13.68	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
5	20241129	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	54675815	23968	65.09	2320	2335	2255	3015	1625	2320	2281.20	0.18	-3552	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	501	-229.00	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
6	20241129	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	40405225	17676	48.00	2320	2335	2265	3015	1625	2320	2285.88	0.18	-3496	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	501	-229.00	0.50	12	0.08	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
7	20241129	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-30	5	-1.29	33369350	14587	39.61	2320	2335	2265	3015	1625	2320	2287.61	0.18	-3662	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	501	-229.00	0.50	12	0.07	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
8	20241129	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-35	5	-1.51	16276415	7060	19.17	2320	2335	2285	3015	1625	2320	2305.44	0.18	-3778	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	500	-228.50	0.50	12	0.03	-10.00	4549.00	3375	20240219	-32.30	2010	20240805	13.68	3375	-32.30	20240219	2010	13.68	20240805	3375	-32.30	20240219	2010	13.68	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
9	20241129	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	10	2	0.43	4104120	1764	4.79	2320	2335	2320	3015	1625	2320	2326.60	0.18	-1536	2390	2355	2330	2295	2270	2342	2282	219	695	1000	1670	5	1	21878974	510	-233.00	0.51	12	0.01	-10.00	4549.00	3375	20240219	-30.96	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3375	-30.96	20240219	2010	15.92	20240805	2.58	N	037030	1000	218 억	40353	N	N	N	N
10	20241128	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-10	5	-0.43	85665960	36822	113.12	2330	2365	2305	3025	1635	2330	2326.48	0.19	-833	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	508	-232.00	0.51	12	0.17	-10.00	4549.00	3375	20240219	-31.26	2010	20240805	15.42	3375	-31.26	20240219	2010	15.42	20240805	3375	-31.26	20240219	2010	15.42	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
11	20241128	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	10	2	0.43	45610265	19529	60.00	2330	2365	2315	3025	1635	2330	2335.53	0.19	-754	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	512	-234.00	0.51	12	0.09	-10.00	4549.00	3375	20240219	-30.67	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3375	-30.67	20240219	2010	16.42	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
12	20241128	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	10	2	0.43	38634710	16545	50.83	2330	2365	2315	3025	1635	2330	2335.14	0.19	-754	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	512	-234.00	0.51	12	0.08	-10.00	4549.00	3375	20240219	-30.67	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3375	-30.67	20240219	2010	16.42	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
13	20241128	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	20	2	0.86	33892735	14510	44.58	2330	2365	2315	3025	1635	2330	2335.84	0.19	-487	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	514	-235.00	0.52	12	0.07	-10.00	4549.00	3375	20240219	-30.37	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3375	-30.37	20240219	2010	16.92	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
14	20241128	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	20	2	0.86	31869850	13645	41.92	2330	2365	2315	3025	1635	2330	2335.66	0.19	-492	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	514	-235.00	0.52	12	0.06	-10.00	4549.00	3375	20240219	-30.37	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3375	-30.37	20240219	2010	16.92	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
15	20241128	110510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	15	2	0.64	30509695	13065	40.14	2330	2365	2315	3025	1635	2330	2335.24	0.19	-356	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	513	-234.50	0.52	12	0.06	-10.00	4549.00	3375	20240219	-30.52	2010	20240805	16.67	3375	-30.52	20240219	2010	16.67	20240805	3375	-30.52	20240219	2010	16.67	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
16	20241128	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	20	2	0.86	8393600	3596	11.05	2330	2365	2315	3025	1635	2330	2334.20	0.19	50	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	514	-235.00	0.52	12	0.02	-10.00	4549.00	3375	20240219	-30.37	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3375	-30.37	20240219	2010	16.92	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
17	20241128	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	25	2	1.07	6124830	2629	8.08	2330	2355	2315	3025	1635	2330	2329.71	0.19	695	2396	2362	2346	2312	2296	2355	2305	219	695	1000	1670	5	1	21878974	515	-235.50	0.52	12	0.01	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.55	N	037030	1000	218 억	41186	N	N	N	N
18	20241127	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-25	5	-1.06	76449995	32551	174.51	2370	2380	2330	3060	1650	2355	2348.68	0.19	19	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	510	-233.00	0.51	12	0.15	-10.00	4549.00	3375	20240219	-30.96	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3375	-30.96	20240219	2010	15.92	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
19	20241127	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	63669750	27069	145.12	2370	2380	2335	3060	1650	2355	2352.11	0.19	94	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	515	-235.50	0.52	12	0.12	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
20	20241127	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	10	2	0.42	44284440	18795	100.76	2370	2380	2345	3060	1650	2355	2356.19	0.19	-527	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	517	-236.50	0.52	12	0.09	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
21	20241127	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	40273495	17091	91.63	2370	2380	2345	3060	1650	2355	2356.43	0.19	-316	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	515	-235.50	0.52	12	0.08	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
22	20241127	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	35328015	14986	80.34	2370	2380	2345	3060	1650	2355	2357.43	0.19	-716	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	515	-235.50	0.52	12	0.07	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
23	20241127	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	5	2	0.21	20511310	8692	46.60	2370	2380	2345	3060	1650	2355	2359.89	0.19	-659	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	516	-236.00	0.52	12	0.04	-10.00	4549.00	3375	20240219	-30.07	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3375	-30.07	20240219	2010	17.41	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
24	20241127	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	20	2	0.85	10822025	4585	24.58	2370	2380	2345	3060	1650	2355	2360.51	0.19	-740	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	520	-237.50	0.52	12	0.02	-10.00	4549.00	3375	20240219	-29.63	2010	20240805	18.16	3375	-29.63	20240219	2010	18.16	20240805	3375	-29.63	20240219	2010	18.16	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
25	20241127	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	25	2	1.06	528370	224	1.20	2370	2380	2370	3060	1650	2355	2370.18	0.19	-1	2398	2376	2363	2341	2328	2370	2335	219	705	1000	1690	5	1	21878974	521	-238.00	0.52	12	0.00	-10.00	4549.00	3375	20240219	-29.48	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3375	-29.48	20240219	2010	18.41	20240805	2.55	N	037030	1000	218 억	40868	N	N	N	N
26	20241126	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	43950715	18630	45.82	2370	2385	2350	3080	1660	2370	2359.14	0.20	-1981	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	515	-235.50	0.52	12	0.09	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
27	20241126	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-5	5	-0.21	37002515	15680	38.57	2370	2385	2350	3080	1660	2370	2359.85	0.20	-2067	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	517	-236.50	0.52	12	0.07	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
28	20241126	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	33921045	14376	35.36	2370	2385	2350	3080	1660	2370	2359.56	0.20	-2038	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	515	-235.50	0.52	12	0.07	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
29	20241126	130458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	0	3	0.00	19772815	8369	20.59	2370	2385	2350	3080	1660	2370	2362.62	0.20	-1561	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	519	-237.00	0.52	12	0.04	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
30	20241126	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	0	3	0.00	19090535	8081	19.88	2370	2385	2350	3080	1660	2370	2362.40	0.20	-1561	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	519	-237.00	0.52	12	0.04	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
31	20241126	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-15	5	-0.63	14542380	6152	15.13	2370	2385	2350	3080	1660	2370	2363.84	0.20	-1454	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	515	-235.50	0.52	12	0.03	-10.00	4549.00	3375	20240219	-30.22	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3375	-30.22	20240219	2010	17.16	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
32	20241126	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-5	5	-0.21	10928730	4618	11.36	2370	2385	2350	3080	1660	2370	2366.55	0.20	-1454	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	517	-236.50	0.52	12	0.02	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
33	20241126	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	15	2	0.63	3266445	1378	3.39	2370	2385	2370	3080	1660	2370	2370.42	0.20	-33	2410	2390	2370	2350	2330	2400	2360	219	710	1000	1700	5	1	21878974	522	-238.50	0.52	12	0.01	-10.00	4549.00	3375	20240219	-29.33	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3375	-29.33	20240219	2010	18.66	20240805	2.51	N	037030	1000	218 억	42692	N	N	N	N
34	20241125	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	20	2	0.85	96063935	40655	112.00	2350	2390	2350	3055	1645	2350	2362.90	0.20	-1824	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	519	-237.00	0.52	12	0.19	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
35	20241125	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	86329985	36541	100.67	2350	2390	2350	3055	1645	2350	2362.55	0.20	-1620	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	517	-236.50	0.52	12	0.17	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
36	20241125	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	20	2	0.85	75064795	31774	87.54	2350	2390	2350	3055	1645	2350	2362.46	0.20	-1487	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	519	-237.00	0.52	12	0.15	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
37	20241125	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	67034270	28366	78.15	2350	2390	2350	3055	1645	2350	2363.20	0.20	-423	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	517	-236.50	0.52	12	0.13	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
38	20241125	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	25	2	1.06	36261275	15302	42.16	2350	2390	2350	3055	1645	2350	2369.72	0.20	-114	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	520	-237.50	0.52	12	0.07	-10.00	4549.00	3375	20240219	-29.63	2010	20240805	18.16	3375	-29.63	20240219	2010	18.16	20240805	3375	-29.63	20240219	2010	18.16	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
39	20241125	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	20	2	0.85	30052710	12684	34.94	2350	2390	2350	3055	1645	2350	2369.36	0.20	-156	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	519	-237.00	0.52	12	0.06	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
40	20241125	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	25	2	1.06	10800315	4568	12.58	2350	2390	2350	3055	1645	2350	2364.37	0.20	-188	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	520	-237.50	0.52	12	0.02	-10.00	4549.00	3375	20240219	-29.63	2010	20240805	18.16	3375	-29.63	20240219	2010	18.16	20240805	3375	-29.63	20240219	2010	18.16	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
41	20241125	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	30	2	1.28	1011625	427	1.18	2350	2390	2350	3055	1645	2350	2369.60	0.20	6	2443	2396	2373	2326	2303	2385	2315	219	705	1000	1690	5	1	21878974	521	-238.00	0.52	12	0.00	-10.00	4549.00	3375	20240219	-29.48	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3375	-29.48	20240219	2010	18.41	20240805	2.49	N	037030	1000	218 억	44273	N	N	N	N
42	20241122	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-70	5	-2.89	85965620	36298	147.70	2420	2420	2350	3145	1695	2420	2368.33	0.22	-3631	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	514	-235.00	0.52	12	0.17	-10.00	4549.00	3375	20240219	-30.37	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3375	-30.37	20240219	2010	16.92	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
43	20241122	150432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-55	5	-2.27	78315995	33049	134.48	2420	2420	2350	3145	1695	2420	2369.67	0.22	-3259	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	517	-236.50	0.52	12	0.15	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
44	20241122	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-60	5	-2.48	61249020	25808	105.02	2420	2420	2360	3145	1695	2420	2373.23	0.22	-3373	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	516	-236.00	0.52	12	0.12	-10.00	4549.00	3375	20240219	-30.07	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3375	-30.07	20240219	2010	17.41	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
45	20241122	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-55	5	-2.27	50226065	21138	86.01	2420	2420	2365	3145	1695	2420	2376.08	0.22	-86	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	517	-236.50	0.52	12	0.10	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
46	20241122	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	41780380	17572	71.50	2420	2420	2365	3145	1695	2420	2377.64	0.22	2	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	519	-237.00	0.52	12	0.08	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
47	20241122	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-30	5	-1.24	35628325	14987	60.98	2420	2420	2365	3145	1695	2420	2377.24	0.22	1172	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	523	-239.00	0.53	12	0.07	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
48	20241122	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-25	5	-1.03	28663090	12058	49.07	2420	2420	2365	3145	1695	2420	2377.06	0.22	1413	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	524	-239.50	0.53	12	0.06	-10.00	4549.00	3375	20240219	-29.04	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3375	-29.04	20240219	2010	19.15	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
49	20241122	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-5	5	-0.21	774385	320	1.30	2420	2420	2415	3145	1695	2420	2419.95	0.22	-46	2456	2437	2401	2382	2346	2447	2392	219	725	1000	1740	5	1	21878974	528	-241.50	0.53	12	0.00	-10.00	4549.00	3375	20240219	-28.44	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3375	-28.44	20240219	2010	20.15	20240805	2.47	N	037030	1000	218 억	47899	N	N	N	N
50	20241121	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	10	2	0.41	58194225	24434	94.74	2405	2420	2365	3130	1690	2410	2381.69	0.21	900	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	529	-242.00	0.53	12	0.11	-10.00	4549.00	3375	20240219	-28.30	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3375	-28.30	20240219	2010	20.40	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
51	20241121	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-35	5	-1.45	46251670	19478	75.52	2405	2405	2365	3130	1690	2410	2374.56	0.21	1038	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	520	-237.50	0.52	12	0.09	-10.00	4549.00	3375	20240219	-29.63	2010	20240805	18.16	3375	-29.63	20240219	2010	18.16	20240805	3375	-29.63	20240219	2010	18.16	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
52	20241121	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-20	5	-0.83	31580535	13296	51.55	2405	2405	2365	3130	1690	2410	2375.19	0.21	139	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	523	-239.00	0.53	12	0.06	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
53	20241121	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-45	5	-1.87	28004740	11793	45.73	2405	2405	2365	3130	1690	2410	2374.69	0.21	-307	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	517	-236.50	0.52	12	0.05	-10.00	4549.00	3375	20240219	-29.93	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3375	-29.93	20240219	2010	17.66	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
54	20241121	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-20	5	-0.83	21601335	9092	35.25	2405	2405	2365	3130	1690	2410	2375.86	0.21	-307	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	523	-239.00	0.53	12	0.04	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
55	20241121	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-20	5	-0.83	17994455	7574	29.37	2405	2405	2365	3130	1690	2410	2375.82	0.21	-768	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	523	-239.00	0.53	12	0.03	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
56	20241121	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-20	5	-0.83	14765060	6216	24.10	2405	2405	2365	3130	1690	2410	2375.33	0.21	-1080	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	523	-239.00	0.53	12	0.03	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
57	20241121	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-30	5	-1.24	512365	214	0.83	2405	2405	2380	3130	1690	2410	2394.23	0.21	-127	2453	2431	2398	2376	2343	2415	2360	219	720	1000	1730	5	1	21878974	521	-238.00	0.52	12	0.00	-10.00	4549.00	3375	20240219	-29.48	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3375	-29.48	20240219	2010	18.41	20240805	2.46	N	037030	1000	218 억	46021	N	N	N	N
58	20241120	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	61458390	25791	50.18	2420	2420	2365	3145	1695	2420	2382.94	0.22	-1233	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	527	-241.00	0.53	12	0.12	-10.00	4549.00	3375	20240219	-28.59	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3375	-28.59	20240219	2010	19.90	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
59	20241120	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-30	5	-1.24	56943875	23908	46.52	2420	2420	2365	3145	1695	2420	2381.79	0.22	-1230	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	523	-239.00	0.53	12	0.11	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
60	20241120	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-25	5	-1.03	53242365	22358	43.50	2420	2420	2365	3145	1695	2420	2381.35	0.22	-1144	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	524	-239.50	0.53	12	0.10	-10.00	4549.00	3375	20240219	-29.04	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3375	-29.04	20240219	2010	19.15	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
61	20241120	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-30	5	-1.24	35311345	14808	28.81	2420	2420	2365	3145	1695	2420	2384.61	0.22	-273	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	523	-239.00	0.53	12	0.07	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
62	20241120	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	29879200	12530	24.38	2420	2420	2365	3145	1695	2420	2384.61	0.22	-174	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	522	-238.50	0.52	12	0.06	-10.00	4549.00	3375	20240219	-29.33	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3375	-29.33	20240219	2010	18.66	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
63	20241120	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-30	5	-1.24	23274320	9756	18.98	2420	2420	2365	3145	1695	2420	2385.64	0.22	-574	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	523	-239.00	0.53	12	0.04	-10.00	4549.00	3375	20240219	-29.19	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3375	-29.19	20240219	2010	18.91	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
64	20241120	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	20512495	8600	16.73	2420	2420	2365	3145	1695	2420	2385.17	0.22	-33	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	522	-238.50	0.52	12	0.04	-10.00	4549.00	3375	20240219	-29.33	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3375	-29.33	20240219	2010	18.66	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
65	20241120	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-25	5	-1.03	3945375	1638	3.19	2420	2420	2395	3145	1695	2420	2408.65	0.22	23	2513	2466	2383	2336	2253	2485	2355	219	725	1000	1740	5	1	21878974	524	-239.50	0.53	12	0.01	-10.00	4549.00	3375	20240219	-29.04	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3375	-29.04	20240219	2010	19.15	20240805	2.48	N	037030	1000	218 억	47169	N	N	N	N
66	20241119	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	122479365	51189	40.65	2420	2430	2300	3145	1695	2420	2392.69	0.22	1489	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	529	-242.00	0.53	12	0.23	-10.00	4549.00	3375	20240219	-28.30	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3375	-28.30	20240219	2010	20.40	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
67	20241119	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-15	5	-0.62	111837845	46790	37.15	2420	2430	2300	3145	1695	2420	2390.21	0.22	46	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	526	-240.50	0.53	12	0.21	-10.00	4549.00	3375	20240219	-28.74	2010	20240805	19.65	3375	-28.74	20240219	2010	19.65	20240805	3375	-28.74	20240219	2010	19.65	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
68	20241119	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	0	3	0.00	87687175	36774	29.20	2420	2430	2300	3145	1695	2420	2384.49	0.22	824	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	529	-242.00	0.53	12	0.17	-10.00	4549.00	3375	20240219	-28.30	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3375	-28.30	20240219	2010	20.40	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
69	20241119	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	73579780	30940	24.57	2420	2430	2300	3145	1695	2420	2378.14	0.22	1213	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	527	-241.00	0.53	12	0.14	-10.00	4549.00	3375	20240219	-28.59	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3375	-28.59	20240219	2010	19.90	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
70	20241119	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-40	5	-1.65	65658380	27640	21.95	2420	2430	2300	3145	1695	2420	2375.48	0.22	1383	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	521	-238.00	0.52	12	0.13	-10.00	4549.00	3375	20240219	-29.48	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3375	-29.48	20240219	2010	18.41	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
71	20241119	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	47377545	19960	15.85	2420	2430	2300	3145	1695	2420	2373.62	0.22	-389	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	519	-237.00	0.52	12	0.09	-10.00	4549.00	3375	20240219	-29.78	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3375	-29.78	20240219	2010	17.91	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
72	20241119	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-25	5	-1.03	19042480	8066	6.40	2420	2430	2300	3145	1695	2420	2360.83	0.22	-1185	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	524	-239.50	0.53	12	0.04	-10.00	4549.00	3375	20240219	-29.04	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3375	-29.04	20240219	2010	19.15	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
73	20241119	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-10	5	-0.41	5545040	2290	1.82	2420	2430	2410	3145	1695	2420	2421.41	0.22	-978	2523	2471	2368	2316	2213	2497	2342	219	725	1000	1740	5	1	21878974	527	-241.00	0.53	12	0.01	-10.00	4549.00	3375	20240219	-28.59	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3375	-28.59	20240219	2010	19.90	20240805	2.77	N	037030	1000	218 억	48073	N	N	N	N
74	20241118	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	80	2	3.42	298124500	125925	32.41	2350	2420	2265	3040	1640	2340	2367.48	0.24	-4399	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	529	-242.00	0.53	12	0.58	-10.00	4549.00	3375	20240219	-28.30	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3375	-28.30	20240219	2010	20.40	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
75	20241118	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	65	2	2.78	283843220	120017	30.88	2350	2420	2265	3040	1640	2340	2365.03	0.24	-4587	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	526	-240.50	0.53	12	0.55	-10.00	4549.00	3375	20240219	-28.74	2010	20240805	19.65	3375	-28.74	20240219	2010	19.65	20240805	3375	-28.74	20240219	2010	19.65	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
76	20241118	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	70	2	2.99	263538325	111595	28.72	2350	2415	2265	3040	1640	2340	2361.56	0.24	-4251	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	527	-241.00	0.53	12	0.51	-10.00	4549.00	3375	20240219	-28.59	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3375	-28.59	20240219	2010	19.90	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
77	20241118	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	60	2	2.56	234725475	99616	25.63	2350	2400	2265	3040	1640	2340	2356.30	0.24	-3548	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	525	-240.00	0.53	12	0.46	-10.00	4549.00	3375	20240219	-28.89	2010	20240805	19.40	3375	-28.89	20240219	2010	19.40	20240805	3375	-28.89	20240219	2010	19.40	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
78	20241118	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	60	2	2.56	225317470	95670	24.62	2350	2400	2265	3040	1640	2340	2355.15	0.24	-2378	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	525	-240.00	0.53	12	0.44	-10.00	4549.00	3375	20240219	-28.89	2010	20240805	19.40	3375	-28.89	20240219	2010	19.40	20240805	3375	-28.89	20240219	2010	19.40	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
79	20241118	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	10	2	0.43	190313265	80977	20.84	2350	2395	2265	3040	1640	2340	2350.21	0.24	-2043	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	514	-235.00	0.52	12	0.37	-10.00	4549.00	3375	20240219	-30.37	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3375	-30.37	20240219	2010	16.92	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
80	20241118	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	55	2	2.35	147312190	62779	16.16	2350	2395	2265	3040	1640	2340	2346.52	0.24	-182	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	524	-239.50	0.53	12	0.29	-10.00	4549.00	3375	20240219	-29.04	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3375	-29.04	20240219	2010	19.15	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
81	20241118	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-60	5	-2.56	52977190	22799	5.87	2350	2350	2265	3040	1640	2340	2323.66	0.24	-2443	2476	2407	2291	2222	2106	2442	2257	219	700	1000	1680	5	1	21878974	499	-228.00	0.50	12	0.10	-10.00	4549.00	3375	20240219	-32.44	2010	20240805	13.43	3375	-32.44	20240219	2010	13.43	20240805	3375	-32.44	20240219	2010	13.43	20240805	2.78	N	037030	1000	218 억	52014	N	N	N	N
82	20241115	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	250	2	11.96	879237135	387399	566.41	2175	2360	2175	2715	1465	2090	2269.52	0.22	6008	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	512	-234.00	0.51	12	1.77	-10.00	4549.00	3375	20240219	-30.67	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3375	-30.67	20240219	2010	16.42	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
83	20241115	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	210	2	10.05	825377825	364288	532.62	2175	2360	2175	2715	1465	2090	2265.82	0.22	6232	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	503	-230.00	0.51	12	1.67	-10.00	4549.00	3375	20240219	-31.85	2010	20240805	14.43	3375	-31.85	20240219	2010	14.43	20240805	3375	-31.85	20240219	2010	14.43	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
84	20241115	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	210	2	10.05	774974810	342403	500.63	2175	2360	2175	2715	1465	2090	2263.44	0.22	4820	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	503	-230.00	0.51	12	1.56	-10.00	4549.00	3375	20240219	-31.85	2010	20240805	14.43	3375	-31.85	20240219	2010	14.43	20240805	3375	-31.85	20240219	2010	14.43	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
85	20241115	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	195	2	9.33	726318070	321220	469.65	2175	2360	2175	2715	1465	2090	2261.23	0.22	5834	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	500	-228.50	0.50	12	1.47	-10.00	4549.00	3375	20240219	-32.30	2010	20240805	13.68	3375	-32.30	20240219	2010	13.68	20240805	3375	-32.30	20240219	2010	13.68	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
86	20241115	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	180	2	8.61	700038435	309679	452.78	2175	2360	2175	2715	1465	2090	2260.63	0.22	3704	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	497	-227.00	0.50	12	1.42	-10.00	4549.00	3375	20240219	-32.74	2010	20240805	12.94	3375	-32.74	20240219	2010	12.94	20240805	3375	-32.74	20240219	2010	12.94	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
87	20241115	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	170	2	8.13	638338935	282322	412.78	2175	2360	2175	2715	1465	2090	2261.15	0.22	2883	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	494	-226.00	0.50	12	1.29	-10.00	4549.00	3375	20240219	-33.04	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3375	-33.04	20240219	2010	12.44	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
88	20241115	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	200	2	9.57	452037920	200029	292.46	2175	2360	2175	2715	1465	2090	2260.02	0.22	-3095	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	501	-229.00	0.50	12	0.91	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
89	20241115	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	145	2	6.94	67195000	30516	44.62	2175	2250	2175	2715	1465	2090	2202.66	0.22	3468	2333	2211	2133	2011	1933	2172	1972	219	625	1000	1500	5	1	21878974	489	-223.50	0.49	12	0.14	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.80	N	037030	1000	218 억	49154	N	N	N	N
90	20241114	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	98019795	44985	46.52	2205	2255	2055	2870	1550	2210	2178.94	0.24	-2886	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	477	-218.00	0.48	12	0.21	-10.00	4549.00	3375	20240219	-35.41	2010	20240805	8.46	3375	-35.41	20240219	2010	8.46	20240805	3375	-35.41	20240219	2010	8.46	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
91	20241114	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-60	5	-2.71	87939870	40281	41.66	2205	2255	2055	2870	1550	2210	2183.16	0.24	-3889	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	470	-215.00	0.47	12	0.18	-10.00	4549.00	3375	20240219	-36.30	2010	20240805	6.97	3375	-36.30	20240219	2010	6.97	20240805	3375	-36.30	20240219	2010	6.97	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
92	20241114	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-155	5	-7.01	67358415	30711	31.76	2205	2255	2055	2870	1550	2210	2193.30	0.24	-4392	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	450	-205.50	0.45	12	0.14	-10.00	4549.00	3375	20240219	-39.11	2010	20240805	2.24	3375	-39.11	20240219	2010	2.24	20240805	3375	-39.11	20240219	2010	2.24	20240805	2.85	N	037030	1000	218 억	52032	Y	N	N	N
93	20241114	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-15	5	-0.68	44437025	20172	20.86	2205	2255	2180	2870	1550	2210	2202.91	0.24	-3587	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	480	-219.50	0.48	12	0.09	-10.00	4549.00	3375	20240219	-34.96	2010	20240805	9.20	3375	-34.96	20240219	2010	9.20	20240805	3375	-34.96	20240219	2010	9.20	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
94	20241114	120427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	5	2	0.23	28261780	12789	13.23	2205	2255	2180	2870	1550	2210	2209.85	0.24	-2495	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	485	-221.50	0.49	12	0.06	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
95	20241114	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	25	2	1.13	15402605	6939	7.18	2205	2255	2200	2870	1550	2210	2219.72	0.24	-1899	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	489	-223.50	0.49	12	0.03	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
96	20241114	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	0	3	0.00	4414450	2000	2.07	2205	2210	2205	2870	1550	2210	2207.22	0.24	0	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	484	-221.00	0.49	12	0.01	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
97	20241114	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.24	0	2350	2280	2220	2150	2090	2250	2120	219	660	1000	1590	5	1	21878974	484	-221.00	0.49	12	0.00	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.85	N	037030	1000	218 억	52032	N	N	N	N
98	20241113	160212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-100	5	-4.33	214410365	95386	82.57	2250	2290	2160	3000	1620	2310	2247.83	0.25	-4438	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	484	-221.00	0.49	12	0.44	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
99	20241113	150230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-75	5	-3.25	197559710	87753	75.97	2250	2290	2160	3000	1620	2310	2251.32	0.25	-4547	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	489	-223.50	0.49	12	0.40	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
100	20241113	140224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-30	5	-1.30	187153615	83090	71.93	2250	2290	2160	3000	1620	2310	2252.42	0.25	-4093	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	499	-228.00	0.50	12	0.38	-10.00	4549.00	3375	20240219	-32.44	2010	20240805	13.43	3375	-32.44	20240219	2010	13.43	20240805	3375	-32.44	20240219	2010	13.43	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
101	20241113	130224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-85	5	-3.68	129534770	57210	49.53	2250	2290	2210	3000	1620	2310	2264.20	0.25	1012	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	487	-222.50	0.49	12	0.26	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
102	20241113	120220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-60	5	-2.60	111666605	49208	42.60	2250	2290	2250	3000	1620	2310	2269.28	0.25	2313	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	492	-225.00	0.49	12	0.22	-10.00	4549.00	3375	20240219	-33.33	2010	20240805	11.94	3375	-33.33	20240219	2010	11.94	20240805	3375	-33.33	20240219	2010	11.94	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
103	20241113	110220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-35	5	-1.52	66430055	29234	25.31	2250	2290	2250	3000	1620	2310	2272.35	0.25	3460	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	498	-227.50	0.50	12	0.13	-10.00	4549.00	3375	20240219	-32.59	2010	20240805	13.18	3375	-32.59	20240219	2010	13.18	20240805	3375	-32.59	20240219	2010	13.18	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
104	20241113	100221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-20	5	-0.87	53201955	23421	20.27	2250	2290	2250	3000	1620	2310	2271.55	0.25	4092	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	501	-229.00	0.50	12	0.11	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
105	20241113	090215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-20	5	-0.87	18171100	8076	6.99	2250	2290	2250	3000	1620	2310	2250.00	0.25	202	2480	2395	2340	2255	2200	2367	2227	219	690	1000	1660	5	1	21878974	501	-229.00	0.50	12	0.04	-10.00	4549.00	3375	20240219	-32.15	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3375	-32.15	20240219	2010	13.93	20240805	2.91	N	037030	1000	218 억	55777	N	N	N	N
106	20241112	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-115	5	-4.74	265882260	114321	146.93	2425	2425	2285	3150	1700	2425	2325.80	0.27	-3614	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	505	-231.00	0.51	12	0.52	-10.00	4549.00	3375	20240219	-31.56	2010	20240805	14.93	3375	-31.56	20240219	2010	14.93	20240805	3375	-31.56	20240219	2010	14.93	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
107	20241112	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-110	5	-4.54	236911460	101791	130.82	2425	2425	2285	3150	1700	2425	2327.43	0.27	-2994	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	506	-231.50	0.51	12	0.47	-10.00	4549.00	3375	20240219	-31.41	2010	20240805	15.17	3375	-31.41	20240219	2010	15.17	20240805	3375	-31.41	20240219	2010	15.17	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
108	20241112	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-110	5	-4.54	225221955	96738	124.33	2425	2425	2285	3150	1700	2425	2328.16	0.27	-743	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	506	-231.50	0.51	12	0.44	-10.00	4549.00	3375	20240219	-31.41	2010	20240805	15.17	3375	-31.41	20240219	2010	15.17	20240805	3375	-31.41	20240219	2010	15.17	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
109	20241112	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-110	5	-4.54	209716210	90017	115.69	2425	2425	2285	3150	1700	2425	2329.74	0.27	1343	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	506	-231.50	0.51	12	0.41	-10.00	4549.00	3375	20240219	-31.41	2010	20240805	15.17	3375	-31.41	20240219	2010	15.17	20240805	3375	-31.41	20240219	2010	15.17	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
110	20241112	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-95	5	-3.92	200097670	85881	110.38	2425	2425	2285	3150	1700	2425	2329.94	0.27	1612	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	510	-233.00	0.51	12	0.39	-10.00	4549.00	3375	20240219	-30.96	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3375	-30.96	20240219	2010	15.92	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
111	20241112	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-85	5	-3.51	166660325	71444	91.82	2425	2425	2285	3150	1700	2425	2332.74	0.27	3073	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	512	-234.00	0.51	12	0.33	-10.00	4549.00	3375	20240219	-30.67	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3375	-30.67	20240219	2010	16.42	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
112	20241112	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-90	5	-3.71	149861500	64249	82.57	2425	2425	2285	3150	1700	2425	2332.51	0.27	2758	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	511	-233.50	0.51	12	0.29	-10.00	4549.00	3375	20240219	-30.81	2010	20240805	16.17	3375	-30.81	20240219	2010	16.17	20240805	3375	-30.81	20240219	2010	16.17	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
113	20241112	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	2425000	1000	1.29	2425	2425	2425	3150	1700	2425	2425.00	0.27	256	2638	2531	2423	2316	2208	2477	2262	219	725	1000	1740	5	1	21878974	531	-242.50	0.53	12	0.00	-10.00	4549.00	3375	20240219	-28.15	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3375	-28.15	20240219	2010	20.65	20240805	2.89	N	037030	1000	218 억	59013	N	N	N	N
114	20241111	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-105	5	-4.15	192178840	77757	142.90	2530	2530	2315	3285	1775	2530	2471.55	0.33	-12938	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	531	-242.50	0.53	12	0.36	-10.00	4549.00	3375	20240219	-28.15	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3375	-28.15	20240219	2010	20.65	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
115	20241111	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-75	5	-2.96	186708870	75507	138.76	2530	2530	2315	3285	1775	2530	2472.72	0.33	-13095	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	537	-245.50	0.54	12	0.35	-10.00	4549.00	3375	20240219	-27.26	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3375	-27.26	20240219	2010	22.14	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
116	20241111	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-100	5	-3.95	153442665	61951	113.85	2530	2530	2315	3285	1775	2530	2476.82	0.33	-12475	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	532	-243.00	0.53	12	0.28	-10.00	4549.00	3375	20240219	-28.00	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3375	-28.00	20240219	2010	20.90	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
117	20241111	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-105	5	-4.15	149403750	60283	110.79	2530	2530	2315	3285	1775	2530	2478.35	0.33	-12320	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	531	-242.50	0.53	12	0.28	-10.00	4549.00	3375	20240219	-28.15	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3375	-28.15	20240219	2010	20.65	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
118	20241111	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-215	5	-8.50	117611365	47150	86.65	2530	2530	2315	3285	1775	2530	2494.39	0.33	-12819	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	506	-231.50	0.51	12	0.22	-10.00	4549.00	3375	20240219	-31.41	2010	20240805	15.17	3375	-31.41	20240219	2010	15.17	20240805	3375	-31.41	20240219	2010	15.17	20240805	2.86	N	037030	1000	218 억	71677	Y	N	N	N
119	20241111	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-50	5	-1.98	97905540	39041	71.75	2530	2530	2480	3285	1775	2530	2507.75	0.33	-10887	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	543	-248.00	0.55	12	0.18	-10.00	4549.00	3375	20240219	-26.52	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3375	-26.52	20240219	2010	23.38	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
120	20241111	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-40	5	-1.58	63387635	25216	46.34	2530	2530	2480	3285	1775	2530	2513.77	0.33	-5656	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	545	-249.00	0.55	12	0.12	-10.00	4549.00	3375	20240219	-26.22	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3375	-26.22	20240219	2010	23.88	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
121	20241111	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-10	5	-0.40	29770025	11800	21.69	2530	2530	2510	3285	1775	2530	2522.87	0.33	-1821	2570	2550	2510	2490	2450	2560	2500	219	755	1000	1820	5	1	21878974	551	-252.00	0.55	12	0.05	-10.00	4549.00	3375	20240219	-25.33	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.86	N	037030	1000	218 억	71677	N	N	N	N
122	20241108	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	55	2	2.22	136159180	54219	105.77	2475	2530	2470	3215	1735	2475	2511.53	0.32	876	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	554	-253.00	0.56	12	0.25	-10.00	4549.00	3375	20240219	-25.04	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3375	-25.04	20240219	2010	25.87	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
123	20241108	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	45	2	1.82	125116030	49851	97.25	2475	2530	2470	3215	1735	2475	2510.06	0.32	910	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	551	-252.00	0.55	12	0.23	-10.00	4549.00	3375	20240219	-25.33	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
124	20241108	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	40	2	1.62	96861505	38630	75.36	2475	2530	2470	3215	1735	2475	2507.74	0.32	948	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	550	-251.50	0.55	12	0.18	-10.00	4549.00	3375	20240219	-25.48	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
125	20241108	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	40	2	1.62	87869965	35048	68.37	2475	2530	2470	3215	1735	2475	2507.48	0.32	2000	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	550	-251.50	0.55	12	0.16	-10.00	4549.00	3375	20240219	-25.48	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
126	20241108	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	45	2	1.82	78520870	31331	61.12	2475	2530	2470	3215	1735	2475	2506.55	0.32	1930	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	551	-252.00	0.55	12	0.14	-10.00	4549.00	3375	20240219	-25.33	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
127	20241108	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	50	2	2.02	61481565	24546	47.88	2475	2530	2470	3215	1735	2475	2505.21	0.32	1607	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	552	-252.50	0.56	12	0.11	-10.00	4549.00	3375	20240219	-25.19	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3375	-25.19	20240219	2010	25.62	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
128	20241108	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	40	2	1.62	26572300	10663	20.80	2475	2515	2470	3215	1735	2475	2492.63	0.32	1441	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	550	-251.50	0.55	12	0.05	-10.00	4549.00	3375	20240219	-25.48	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
129	20241108	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	10	2	0.40	5033235	2034	3.97	2475	2485	2470	3215	1735	2475	2474.45	0.32	1213	2601	2537	2476	2412	2351	2507	2382	219	740	1000	1780	5	1	21878974	544	-248.50	0.55	12	0.01	-10.00	4549.00	3375	20240219	-26.37	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3375	-26.37	20240219	2010	23.63	20240805	2.88	N	037030	1000	218 억	70732	N	N	N	N
130	20241107	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-60	5	-2.37	125708465	51251	136.68	2530	2540	2415	3295	1775	2535	2451.67	0.31	2334	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	542	-247.50	0.54	12	0.23	-10.00	4549.00	3375	20240219	-26.67	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3375	-26.67	20240219	2010	23.13	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
131	20241107	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-70	5	-2.76	122526005	49962	133.25	2530	2540	2415	3295	1775	2535	2451.49	0.31	2439	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	539	-246.50	0.54	12	0.23	-10.00	4549.00	3375	20240219	-26.96	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3375	-26.96	20240219	2010	22.64	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
132	20241107	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-75	5	-2.96	118736970	48425	129.15	2530	2540	2415	3295	1775	2535	2451.05	0.31	2411	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	538	-246.00	0.54	12	0.22	-10.00	4549.00	3375	20240219	-27.11	2010	20240805	22.39	3375	-27.11	20240219	2010	22.39	20240805	3375	-27.11	20240219	2010	22.39	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
133	20241107	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-80	5	-3.16	110668635	45134	120.37	2530	2540	2415	3295	1775	2535	2451.00	0.31	2383	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	537	-245.50	0.54	12	0.21	-10.00	4549.00	3375	20240219	-27.26	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3375	-27.26	20240219	2010	22.14	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
134	20241107	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-80	5	-3.16	95850625	39081	104.23	2530	2540	2415	3295	1775	2535	2451.47	0.31	2175	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	537	-245.50	0.54	12	0.18	-10.00	4549.00	3375	20240219	-27.26	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3375	-27.26	20240219	2010	22.14	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
135	20241107	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-95	5	-3.75	88960000	36272	96.74	2530	2540	2415	3295	1775	2535	2451.34	0.31	1717	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	534	-244.00	0.54	12	0.17	-10.00	4549.00	3375	20240219	-27.70	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3375	-27.70	20240219	2010	21.39	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
136	20241107	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-95	5	-3.75	72516225	29509	78.70	2530	2540	2425	3295	1775	2535	2455.99	0.31	2040	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	534	-244.00	0.54	12	0.13	-10.00	4549.00	3375	20240219	-27.70	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3375	-27.70	20240219	2010	21.39	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
137	20241107	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-35	5	-1.38	21759240	8744	23.32	2530	2540	2435	3295	1775	2535	2485.43	0.31	322	2605	2570	2525	2490	2445	2547	2467	219	760	1000	1820	5	1	21878974	547	-250.00	0.55	12	0.04	-10.00	4549.00	3375	20240219	-25.93	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3375	-25.93	20240219	2010	24.38	20240805	2.89	N	037030	1000	218 억	68383	N	N	N	N
138	20241106	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-20	5	-0.78	94762310	37496	108.09	2560	2560	2480	3320	1790	2555	2527.16	0.30	2030	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	555	-253.50	0.56	12	0.17	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3375	-24.89	20240219	2010	26.12	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
139	20241106	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-25	5	-0.98	84731625	33531	96.66	2560	2560	2480	3320	1790	2555	2526.85	0.30	3462	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	554	-253.00	0.56	12	0.15	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3375	-25.04	20240219	2010	25.87	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
140	20241106	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-65	5	-2.54	82099465	32480	93.63	2560	2560	2480	3320	1790	2555	2527.57	0.30	3038	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	545	-249.00	0.55	12	0.15	-10.00	4549.00	3420	20231030	-27.19	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3375	-26.22	20240219	2010	23.88	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
141	20241106	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-45	5	-1.76	63191970	24909	71.80	2560	2560	2510	3320	1790	2555	2536.81	0.30	1704	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	549	-251.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3375	-25.63	20240219	2010	24.88	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
142	20241106	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-20	5	-0.78	35308905	13862	39.96	2560	2560	2525	3320	1790	2555	2547.09	0.30	1567	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	555	-253.50	0.56	12	0.06	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3375	-24.89	20240219	2010	26.12	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
143	20241106	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	0	3	0.00	33930985	13319	38.39	2560	2560	2525	3320	1790	2555	2547.48	0.30	1531	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	559	-255.50	0.56	12	0.06	-10.00	4549.00	3420	20231030	-25.29	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3375	-24.30	20240219	2010	27.11	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
144	20241106	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-5	5	-0.20	25079905	9846	28.38	2560	2560	2525	3320	1790	2555	2547.11	0.30	1427	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	558	-255.00	0.56	12	0.05	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3375	-24.44	20240219	2010	26.87	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
145	20241106	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	0	3	0.00	14738890	5765	16.62	2560	2560	2555	3320	1790	2555	2556.66	0.30	835	2571	2562	2546	2537	2521	2567	2542	219	765	1000	1830	5	1	21878974	559	-255.50	0.56	12	0.03	-10.00	4549.00	3420	20231030	-25.29	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3375	-24.30	20240219	2010	27.11	20240805	2.88	N	037030	1000	218 억	66374	N	N	N	N
146	20241105	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	25	2	0.99	88135285	34661	102.83	2535	2555	2530	3285	1775	2530	2542.73	0.28	5178	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	559	-255.50	0.56	12	0.16	-10.00	4549.00	3420	20231030	-25.29	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3375	-24.30	20240219	2010	27.11	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
147	20241105	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	20	2	0.79	83656040	32907	97.63	2535	2555	2530	3285	1775	2530	2542.24	0.28	5074	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	558	-255.00	0.56	12	0.15	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3375	-24.44	20240219	2010	26.87	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
148	20241105	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	15	2	0.59	74547600	29337	87.04	2535	2550	2530	3285	1775	2530	2541.13	0.28	4380	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	557	-254.50	0.56	12	0.13	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3375	-24.59	20240219	2010	26.62	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
149	20241105	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	20	2	0.79	55884990	22003	65.28	2535	2550	2530	3285	1775	2530	2539.94	0.28	3571	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	558	-255.00	0.56	12	0.10	-10.00	4549.00	3420	20231030	-25.44	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3375	-24.44	20240219	2010	26.87	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
150	20241105	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	15	2	0.59	45227075	17818	52.86	2535	2550	2530	3285	1775	2530	2538.34	0.28	2072	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	557	-254.50	0.56	12	0.08	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3375	-24.59	20240219	2010	26.62	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
151	20241105	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	15	2	0.59	30130075	11882	35.25	2535	2545	2530	3285	1775	2530	2535.84	0.28	1346	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	557	-254.50	0.56	12	0.05	-10.00	4549.00	3420	20231030	-25.58	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3375	-24.59	20240219	2010	26.62	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
152	20241105	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	10	2	0.40	22447360	8858	26.28	2535	2545	2530	3285	1775	2530	2534.20	0.28	588	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	556	-254.00	0.56	12	0.04	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3375	-24.74	20240219	2010	26.37	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
153	20241105	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	0	3	0.00	13234940	5231	15.52	2535	2535	2530	3285	1775	2530	2530.10	0.28	0	2556	2542	2526	2512	2496	2550	2520	219	755	1000	1820	5	1	21878974	554	-253.00	0.56	12	0.02	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3375	-25.04	20240219	2010	25.87	20240805	2.88	N	037030	1000	218 억	61078	N	N	N	N
154	20241104	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	15	2	0.60	85085175	33706	105.55	2515	2540	2510	3265	1765	2515	2524.37	0.27	-485	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	554	-253.00	0.56	12	0.15	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3375	-25.04	20240219	2010	25.87	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
155	20241104	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	15	2	0.60	79971355	31687	99.23	2515	2540	2510	3265	1765	2515	2523.83	0.27	-372	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	554	-253.00	0.56	12	0.14	-10.00	4549.00	3420	20231030	-26.02	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3375	-25.04	20240219	2010	25.87	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
156	20241104	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	25	2	0.99	74084050	29367	91.96	2515	2540	2510	3265	1765	2515	2522.74	0.27	-349	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	556	-254.00	0.56	12	0.13	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3375	-24.74	20240219	2010	26.37	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
157	20241104	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	25	2	0.99	69663990	27626	86.51	2515	2540	2510	3265	1765	2515	2521.72	0.27	-245	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	556	-254.00	0.56	12	0.13	-10.00	4549.00	3420	20231030	-25.73	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3375	-24.74	20240219	2010	26.37	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
158	20241104	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	20	2	0.80	55483675	22026	68.97	2515	2540	2510	3265	1765	2515	2519.03	0.27	-168	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	555	-253.50	0.56	12	0.10	-10.00	4549.00	3420	20231030	-25.88	2010	20240805	26.12	3375	-24.89	20240219	2010	26.12	20240805	3375	-24.89	20240219	2010	26.12	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
159	20241104	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	5	2	0.20	51547305	20472	64.11	2515	2540	2510	3265	1765	2515	2517.96	0.27	-75	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.09	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
160	20241104	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-5	5	-0.20	41747215	16580	51.92	2515	2540	2510	3265	1765	2515	2517.95	0.27	-435	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.08	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3375	-25.63	20240219	2010	24.88	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
161	20241104	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	5	2	0.20	5556930	2209	6.92	2515	2520	2515	3265	1765	2515	2515.63	0.27	1043	2565	2540	2515	2490	2465	2552	2502	219	750	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.01	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.89	N	037030	1000	218 억	59052	N	N	N	N
162	20241101	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	80415980	31934	87.25	2510	2540	2490	3275	1765	2520	2518.12	0.27	-2159	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.15	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
163	20241101	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	74187990	29457	80.48	2510	2540	2490	3275	1765	2520	2518.46	0.27	-1617	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.13	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
164	20241101	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	68259235	27089	74.01	2510	2540	2490	3275	1765	2520	2519.81	0.27	-1680	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.12	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
165	20241101	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	63767245	25301	69.13	2510	2540	2490	3275	1765	2520	2520.36	0.27	-1621	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	550	-251.50	0.55	12	0.12	-10.00	4549.00	3420	20231030	-26.46	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3375	-25.48	20240219	2010	25.12	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
166	20241101	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	62164090	24664	67.39	2510	2540	2490	3275	1765	2520	2520.46	0.27	-1547	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.11	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3375	-25.63	20240219	2010	24.88	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
167	20241101	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	54425700	21575	58.95	2510	2540	2510	3275	1765	2520	2522.78	0.27	-356	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.10	-10.00	4549.00	3420	20231030	-26.61	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3375	-25.63	20240219	2010	24.88	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
168	20241101	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	5	2	0.20	44849075	17779	48.58	2510	2540	2510	3275	1765	2520	2522.77	0.27	-150	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	552	-252.50	0.56	12	0.08	-10.00	4549.00	3420	20231030	-26.17	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3375	-25.19	20240219	2010	25.62	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N
169	20241101	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	17728315	7031	19.21	2510	2530	2510	3275	1765	2520	2521.74	0.27	-115	2593	2556	2488	2451	2383	2575	2470	219	755	1000	1810	5	1	21878974	551	-252.00	0.55	12	0.03	-10.00	4549.00	3420	20231030	-26.32	2010	20240805	25.37	3375	-25.33	20240219	2010	25.37	20240805	3375	-25.33	20240219	2010	25.37	20240805	2.90	N	037030	1000	218 억	60075	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History