KissMeData/038060/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1104	-29	5	-2.56	11401323	10163	42.46	1133	1145	1104	1472	794	1133	1122.34	4.47	-337	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	531	13.30	0.51	12	0.02	83.00	2163.00	1550	20241118	-28.77	960	20240911	15.00	1550	-28.77	20241118	960	15.00	20240911	1550	-28.77	20241118	960	15.00	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
3	20241129	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	2	2	0.18	7424221	6565	27.43	1133	1145	1119	1472	794	1133	1130.88	4.47	-337	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	546	13.67	0.52	12	0.01	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1550	-26.77	20241118	960	18.23	20240911	1550	-26.77	20241118	960	18.23	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
4	20241129	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1137	4	2	0.35	5576695	4926	20.58	1133	1145	1119	1472	794	1133	1132.09	4.47	-138	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	547	13.70	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.65	960	20240911	18.44	1550	-26.65	20241118	960	18.44	20240911	1550	-26.65	20241118	960	18.44	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
5	20241129	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	-2	5	-0.18	4909147	4335	18.11	1133	1145	1119	1472	794	1133	1132.44	4.47	-62	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	544	13.63	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.03	960	20240911	17.81	1550	-27.03	20241118	960	17.81	20240911	1550	-27.03	20241118	960	17.81	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
6	20241129	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1136	3	2	0.26	4557482	4023	16.81	1133	1145	1119	1472	794	1133	1132.86	4.47	-40	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	546	13.69	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.71	960	20240911	18.33	1550	-26.71	20241118	960	18.33	20240911	1550	-26.71	20241118	960	18.33	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
7	20241129	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1138	5	2	0.44	4482073	3956	16.53	1133	1145	1119	1472	794	1133	1132.98	4.47	-40	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	547	13.71	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.58	960	20240911	18.54	1550	-26.58	20241118	960	18.54	20240911	1550	-26.58	20241118	960	18.54	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
8	20241129	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	9	2	0.79	2985881	2635	11.01	1133	1145	1119	1472	794	1133	1133.16	4.47	-160	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	549	13.76	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.32	960	20240911	18.96	1550	-26.32	20241118	960	18.96	20240911	1550	-26.32	20241118	960	18.96	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
9	20241129	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	0	3	0.00	19261	17	0.07	1133	1133	1133	1472	794	1133	1133.00	4.47	-2	1210	1171	1136	1097	1062	1191	1117	241	339	500	810	1	1	48103069	545	13.65	0.52	12	0.00	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1550	-26.90	20241118	960	18.02	20240911	1550	-26.90	20241118	960	18.02	20240911	0.28	N	038060	500	240 억	2149579	N	N	N	N
10	20241128	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	29	2	2.63	27290166	23934	26.77	1101	1175	1101	1435	773	1104	1140.23	4.47	-655	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	545	13.65	0.52	12	0.05	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1550	-26.90	20241118	960	18.02	20240911	1550	-26.90	20241118	960	18.02	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
11	20241128	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	29	2	2.63	26222685	22987	25.72	1101	1175	1101	1435	773	1104	1140.76	4.47	-1198	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	545	13.65	0.52	12	0.05	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1550	-26.90	20241118	960	18.02	20240911	1550	-26.90	20241118	960	18.02	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
12	20241128	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	27	2	2.45	20369690	17786	19.90	1101	1175	1101	1435	773	1104	1145.27	4.47	71	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	544	13.63	0.52	12	0.04	83.00	2163.00	1550	20241118	-27.03	960	20240911	17.81	1550	-27.03	20241118	960	17.81	20240911	1550	-27.03	20241118	960	17.81	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
13	20241128	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	30	2	2.72	20340272	17760	19.87	1101	1175	1101	1435	773	1104	1145.29	4.47	71	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	545	13.66	0.52	12	0.04	83.00	2163.00	1550	20241118	-26.84	960	20240911	18.12	1550	-26.84	20241118	960	18.12	20240911	1550	-26.84	20241118	960	18.12	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
14	20241128	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	30	2	2.72	18907277	16495	18.45	1101	1175	1101	1435	773	1104	1146.24	4.47	78	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	545	13.66	0.52	12	0.03	83.00	2163.00	1550	20241118	-26.84	960	20240911	18.12	1550	-26.84	20241118	960	18.12	20240911	1550	-26.84	20241118	960	18.12	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
15	20241128	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	36	2	3.26	14516044	12596	14.09	1101	1175	1101	1435	773	1104	1152.43	4.47	-196	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	548	13.73	0.53	12	0.03	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
16	20241128	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1139	35	2	3.17	13269671	11504	12.87	1101	1175	1101	1435	773	1104	1153.48	4.47	-192	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	548	13.72	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.52	960	20240911	18.65	1550	-26.52	20241118	960	18.65	20240911	1550	-26.52	20241118	960	18.65	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
17	20241128	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	3	2	0.27	127989	116	0.13	1101	1107	1101	1435	773	1104	1103.35	4.47	-72	1169	1136	1116	1083	1063	1126	1073	241	331	500	790	1	1	48103069	533	13.34	0.51	12	0.00	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1550	-28.58	20241118	960	15.31	20240911	1550	-28.58	20241118	960	15.31	20240911	0.28	N	038060	500	240 억	2150165	N	N	N	N
18	20241127	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1104	-36	5	-3.16	99542270	89390	251.65	1149	1149	1096	1482	798	1140	1113.57	4.51	-19323	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	531	13.30	0.51	12	0.19	83.00	2163.00	1550	20241118	-28.77	960	20240911	15.00	1550	-28.77	20241118	960	15.00	20240911	1550	-28.77	20241118	960	15.00	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
19	20241127	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1108	-32	5	-2.81	89463995	80381	226.29	1149	1149	1096	1482	798	1140	1113.00	4.51	-14729	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	533	13.35	0.51	12	0.17	83.00	2163.00	1550	20241118	-28.52	960	20240911	15.42	1550	-28.52	20241118	960	15.42	20240911	1550	-28.52	20241118	960	15.42	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
20	20241127	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1127	-13	5	-1.14	57616982	51636	145.36	1149	1149	1099	1482	798	1140	1115.83	4.51	-4217	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	542	13.58	0.52	12	0.11	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1550	-27.29	20241118	960	17.40	20240911	1550	-27.29	20241118	960	17.40	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
21	20241127	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	-33	5	-2.89	45572257	40777	114.79	1149	1149	1099	1482	798	1140	1117.60	4.51	-1062	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	533	13.34	0.51	12	0.08	83.00	2163.00	1550	20241118	-28.58	960	20240911	15.31	1550	-28.58	20241118	960	15.31	20240911	1550	-28.58	20241118	960	15.31	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
22	20241127	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1105	-35	5	-3.07	39052779	34874	98.18	1149	1149	1099	1482	798	1140	1119.83	4.51	69	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	532	13.31	0.51	12	0.07	83.00	2163.00	1550	20241118	-28.71	960	20240911	15.10	1550	-28.71	20241118	960	15.10	20240911	1550	-28.71	20241118	960	15.10	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
23	20241127	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1132	-8	5	-0.70	15225721	13435	37.82	1149	1149	1125	1482	798	1140	1133.29	4.51	-667	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	545	13.64	0.52	12	0.03	83.00	2163.00	1550	20241118	-26.97	960	20240911	17.92	1550	-26.97	20241118	960	17.92	20240911	1550	-26.97	20241118	960	17.92	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
24	20241127	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	0	3	0.00	13698897	12080	34.01	1149	1149	1128	1482	798	1140	1134.01	4.51	-702	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.03	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
25	20241127	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	-9	5	-0.79	1625480	1429	4.02	1149	1149	1131	1482	798	1140	1137.49	4.51	-23	1158	1148	1140	1130	1122	1149	1131	241	342	500	820	1	1	48103069	544	13.63	0.52	12	0.00	83.00	2163.00	1550	20241118	-27.03	960	20240911	17.81	1550	-27.03	20241118	960	17.81	20240911	1550	-27.03	20241118	960	17.81	20240911	0.28	N	038060	500	240 억	2169488	N	N	N	N
26	20241126	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-2	5	-0.18	40373786	35474	61.99	1140	1150	1132	1484	800	1142	1138.06	4.53	-10642	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.07	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
27	20241126	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-2	5	-0.18	35448321	31143	54.42	1140	1150	1132	1484	800	1142	1138.24	4.53	-10489	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.06	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
28	20241126	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-2	5	-0.18	32981066	28981	50.64	1140	1150	1132	1484	800	1142	1138.02	4.53	-10543	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.06	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
29	20241126	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	0	3	0.00	31222631	27441	47.95	1140	1150	1132	1484	800	1142	1137.81	4.53	-10541	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	549	13.76	0.53	12	0.06	83.00	2163.00	1550	20241118	-26.32	960	20240911	18.96	1550	-26.32	20241118	960	18.96	20240911	1550	-26.32	20241118	960	18.96	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
30	20241126	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	2	2	0.18	25804962	22668	39.61	1140	1150	1132	1484	800	1142	1138.39	4.53	-10418	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	550	13.78	0.53	12	0.05	83.00	2163.00	1550	20241118	-26.19	960	20240911	19.17	1550	-26.19	20241118	960	19.17	20240911	1550	-26.19	20241118	960	19.17	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
31	20241126	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1147	5	2	0.44	24413254	21454	37.49	1140	1150	1132	1484	800	1142	1137.93	4.53	-10307	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	552	13.82	0.53	12	0.04	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1550	-26.00	20241118	960	19.48	20240911	1550	-26.00	20241118	960	19.48	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
32	20241126	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1147	5	2	0.44	8495349	7457	13.03	1140	1150	1135	1484	800	1142	1139.24	4.53	-1907	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	552	13.82	0.53	12	0.02	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1550	-26.00	20241118	960	19.48	20240911	1550	-26.00	20241118	960	19.48	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
33	20241126	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	7	2	0.61	546862	476	0.83	1140	1150	1140	1484	800	1142	1148.87	4.53	-111	1207	1174	1146	1113	1085	1191	1130	241	342	500	820	1	1	48103069	553	13.84	0.53	12	0.00	83.00	2163.00	1550	20241118	-25.87	960	20240911	19.69	1550	-25.87	20241118	960	19.69	20240911	1550	-25.87	20241118	960	19.69	20240911	0.28	N	038060	500	240 억	2179728	N	N	N	N
34	20241125	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	2	2	0.18	64959886	57223	133.75	1140	1179	1118	1482	798	1140	1135.21	4.53	2622	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	549	13.76	0.53	12	0.12	83.00	2163.00	1550	20241118	-26.32	960	20240911	18.96	1550	-26.32	20241118	960	18.96	20240911	1550	-26.32	20241118	960	18.96	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
35	20241125	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1141	1	2	0.09	62046481	54671	127.79	1140	1179	1118	1482	798	1140	1134.91	4.53	3723	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	549	13.75	0.53	12	0.11	83.00	2163.00	1550	20241118	-26.39	960	20240911	18.85	1550	-26.39	20241118	960	18.85	20240911	1550	-26.39	20241118	960	18.85	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
36	20241125	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	0	3	0.00	59166327	52147	121.89	1140	1179	1118	1482	798	1140	1134.61	4.53	5877	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.11	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
37	20241125	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	2	2	0.18	14082184	12283	28.71	1140	1179	1131	1482	798	1140	1146.48	4.53	652	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	549	13.76	0.53	12	0.03	83.00	2163.00	1550	20241118	-26.32	960	20240911	18.96	1550	-26.32	20241118	960	18.96	20240911	1550	-26.32	20241118	960	18.96	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
38	20241125	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1147	7	2	0.61	8093895	7054	16.49	1140	1179	1131	1482	798	1140	1147.42	4.53	237	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	552	13.82	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1550	-26.00	20241118	960	19.48	20240911	1550	-26.00	20241118	960	19.48	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
39	20241125	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	5	2	0.44	5323425	4627	10.82	1140	1179	1131	1482	798	1140	1150.51	4.53	128	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	551	13.80	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.13	960	20240911	19.27	1550	-26.13	20241118	960	19.27	20240911	1550	-26.13	20241118	960	19.27	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
40	20241125	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	0	3	0.00	4523683	3935	9.20	1140	1179	1131	1482	798	1140	1149.60	4.53	-33	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	548	13.73	0.53	12	0.01	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
41	20241125	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1150	10	2	0.88	271239	238	0.56	1140	1150	1139	1482	798	1140	1139.66	4.53	178	1209	1174	1143	1108	1077	1192	1126	241	342	500	820	1	1	48103069	553	13.86	0.53	12	0.00	83.00	2163.00	1550	20241118	-25.81	960	20240911	19.79	1550	-25.81	20241118	960	19.79	20240911	1550	-25.81	20241118	960	19.79	20240911	0.28	N	038060	500	240 억	2177106	N	N	N	N
42	20241122	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	17	2	1.51	48350148	42483	35.07	1123	1178	1112	1459	787	1123	1138.10	4.51	6806	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	548	13.73	0.53	12	0.09	83.00	2163.00	1550	20241118	-26.45	960	20240911	18.75	1550	-26.45	20241118	960	18.75	20240911	1550	-26.45	20241118	960	18.75	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
43	20241122	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1157	34	2	3.03	45620356	40090	33.09	1123	1178	1112	1459	787	1123	1137.95	4.51	7038	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	557	13.94	0.53	12	0.08	83.00	2163.00	1550	20241118	-25.35	960	20240911	20.52	1550	-25.35	20241118	960	20.52	20240911	1550	-25.35	20241118	960	20.52	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
44	20241122	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1155	32	2	2.85	39946216	35223	29.08	1123	1178	1112	1459	787	1123	1134.09	4.51	7036	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	556	13.92	0.53	12	0.07	83.00	2163.00	1550	20241118	-25.48	960	20240911	20.31	1550	-25.48	20241118	960	20.31	20240911	1550	-25.48	20241118	960	20.31	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
45	20241122	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	37	2	3.29	36479816	32221	26.60	1123	1178	1112	1459	787	1123	1132.18	4.51	7609	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	558	13.98	0.54	12	0.07	83.00	2163.00	1550	20241118	-25.16	960	20240911	20.83	1550	-25.16	20241118	960	20.83	20240911	1550	-25.16	20241118	960	20.83	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
46	20241122	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1126	3	2	0.27	17237478	15384	12.70	1123	1138	1112	1459	787	1123	1120.48	4.51	6296	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	542	13.57	0.52	12	0.03	83.00	2163.00	1550	20241118	-27.35	960	20240911	17.29	1550	-27.35	20241118	960	17.29	20240911	1550	-27.35	20241118	960	17.29	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
47	20241122	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1126	3	2	0.27	17121918	15281	12.61	1123	1138	1112	1459	787	1123	1120.47	4.51	6296	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	542	13.57	0.52	12	0.03	83.00	2163.00	1550	20241118	-27.35	960	20240911	17.29	1550	-27.35	20241118	960	17.29	20240911	1550	-27.35	20241118	960	17.29	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
48	20241122	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1130	7	2	0.62	6774466	6046	4.99	1123	1138	1112	1459	787	1123	1120.49	4.51	2378	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	544	13.61	0.52	12	0.01	83.00	2163.00	1550	20241118	-27.10	960	20240911	17.71	1550	-27.10	20241118	960	17.71	20240911	1550	-27.10	20241118	960	17.71	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
49	20241122	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	0	3	0.00	862464	768	0.63	1123	1123	1123	1459	787	1123	1123.00	4.51	-30	1214	1168	1134	1088	1054	1191	1111	241	336	500	800	1	1	48103069	540	13.53	0.52	12	0.00	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1550	-27.55	20241118	960	16.98	20240911	1550	-27.55	20241118	960	16.98	20240911	0.28	N	038060	500	240 억	2170300	N	N	N	N
50	20241121	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	-1	5	-0.09	138350194	121119	97.24	1122	1180	1100	1461	787	1124	1142.28	4.52	-5094	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	540	13.53	0.52	12	0.25	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1550	-27.55	20241118	960	16.98	20240911	1550	-27.55	20241118	960	16.98	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
51	20241121	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	18	2	1.60	134306556	117531	94.36	1122	1180	1100	1461	787	1124	1142.73	4.52	-4968	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	549	13.76	0.53	12	0.24	83.00	2163.00	1550	20241118	-26.32	960	20240911	18.96	1550	-26.32	20241118	960	18.96	20240911	1550	-26.32	20241118	960	18.96	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
52	20241121	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1127	3	2	0.27	127628718	111709	89.68	1122	1180	1100	1461	787	1124	1142.51	4.52	-4745	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	542	13.58	0.52	12	0.23	83.00	2163.00	1550	20241118	-27.29	960	20240911	17.40	1550	-27.29	20241118	960	17.40	20240911	1550	-27.29	20241118	960	17.40	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
53	20241121	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1123	-1	5	-0.09	123710958	108223	86.88	1122	1180	1100	1461	787	1124	1143.11	4.52	-4745	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	540	13.53	0.52	12	0.22	83.00	2163.00	1550	20241118	-27.55	960	20240911	16.98	1550	-27.55	20241118	960	16.98	20240911	1550	-27.55	20241118	960	16.98	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
54	20241121	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	9	2	0.80	121785469	106512	85.51	1122	1180	1100	1461	787	1124	1143.40	4.52	-5194	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	545	13.65	0.52	12	0.22	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1550	-26.90	20241118	960	18.02	20240911	1550	-26.90	20241118	960	18.02	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
55	20241121	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1141	17	2	1.51	98053545	85214	68.41	1122	1180	1100	1461	787	1124	1150.67	4.52	-7764	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	549	13.75	0.53	12	0.18	83.00	2163.00	1550	20241118	-26.39	960	20240911	18.85	1550	-26.39	20241118	960	18.85	20240911	1550	-26.39	20241118	960	18.85	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
56	20241121	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1141	17	2	1.51	80226952	69444	55.75	1122	1180	1100	1461	787	1124	1155.28	4.52	-8116	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	549	13.75	0.53	12	0.14	83.00	2163.00	1550	20241118	-26.39	960	20240911	18.85	1550	-26.39	20241118	960	18.85	20240911	1550	-26.39	20241118	960	18.85	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
57	20241121	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1118	-6	5	-0.53	12936042	11529	9.26	1122	1123	1100	1461	787	1124	1122.04	4.52	-92	1184	1154	1120	1090	1056	1169	1105	241	337	500	800	1	1	48103069	538	13.47	0.52	12	0.02	83.00	2163.00	1550	20241118	-27.87	960	20240911	16.46	1550	-27.87	20241118	960	16.46	20240911	1550	-27.87	20241118	960	16.46	20240911	0.30	N	038060	500	240 억	2175394	N	N	N	N
58	20241120	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1124	24	2	2.18	139759521	123886	23.61	1100	1150	1086	1430	770	1100	1128.15	4.48	19145	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	541	13.54	0.52	12	0.26	83.00	2163.00	1550	20241118	-27.48	960	20240911	17.08	1550	-27.48	20241118	960	17.08	20240911	1550	-27.48	20241118	960	17.08	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
59	20241120	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	49	2	4.45	129162928	114501	21.82	1100	1150	1086	1430	770	1100	1128.05	4.48	18579	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	553	13.84	0.53	12	0.24	83.00	2163.00	1550	20241118	-25.87	960	20240911	19.69	1550	-25.87	20241118	960	19.69	20240911	1550	-25.87	20241118	960	19.69	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
60	20241120	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	44	2	4.00	98777794	87884	16.75	1100	1149	1086	1430	770	1100	1123.96	4.48	16772	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	550	13.78	0.53	12	0.18	83.00	2163.00	1550	20241118	-26.19	960	20240911	19.17	1550	-26.19	20241118	960	19.17	20240911	1550	-26.19	20241118	960	19.17	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
61	20241120	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1147	47	2	4.27	89354178	79636	15.18	1100	1149	1086	1430	770	1100	1122.03	4.48	16969	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	552	13.82	0.53	12	0.17	83.00	2163.00	1550	20241118	-26.00	960	20240911	19.48	1550	-26.00	20241118	960	19.48	20240911	1550	-26.00	20241118	960	19.48	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
62	20241120	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	33	2	3.00	65045592	58313	11.11	1100	1139	1086	1430	770	1100	1115.46	4.48	4262	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	545	13.65	0.52	12	0.12	83.00	2163.00	1550	20241118	-26.90	960	20240911	18.02	1550	-26.90	20241118	960	18.02	20240911	1550	-26.90	20241118	960	18.02	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
63	20241120	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	31	2	2.82	54516061	48974	9.33	1100	1139	1086	1430	770	1100	1113.16	4.48	3682	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	544	13.63	0.52	12	0.10	83.00	2163.00	1550	20241118	-27.03	960	20240911	17.81	1550	-27.03	20241118	960	17.81	20240911	1550	-27.03	20241118	960	17.81	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
64	20241120	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	35	2	3.18	41382231	37325	7.11	1100	1135	1086	1430	770	1100	1108.70	4.48	4138	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	546	13.67	0.52	12	0.08	83.00	2163.00	1550	20241118	-26.77	960	20240911	18.23	1550	-26.77	20241118	960	18.23	20240911	1550	-26.77	20241118	960	18.23	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
65	20241120	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-5	5	-0.45	1905355	1737	0.33	1100	1106	1086	1430	770	1100	1096.92	4.48	-75	1274	1187	1122	1035	970	1154	1002	241	330	500	790	1	1	48103069	527	13.19	0.51	12	0.00	83.00	2163.00	1550	20241118	-29.35	960	20240911	14.06	1550	-29.35	20241118	960	14.06	20240911	1550	-29.35	20241118	960	14.06	20240911	0.30	N	038060	500	240 억	2156585	N	N	N	N
66	20241119	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1100	-82	5	-6.94	586837781	523702	25.95	1185	1209	1057	1536	828	1182	1120.61	4.46	12193	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	529	13.25	0.51	12	1.09	83.00	2163.00	1572	20231110	-30.03	960	20240911	14.58	1550	-29.03	20241118	960	14.58	20240911	1550	-29.03	20241118	960	14.58	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
67	20241119	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	-89	5	-7.53	573823066	511803	25.36	1185	1209	1057	1536	828	1182	1121.18	4.46	12578	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	526	13.17	0.51	12	1.06	83.00	2163.00	1572	20231110	-30.47	960	20240911	13.85	1550	-29.48	20241118	960	13.85	20240911	1550	-29.48	20241118	960	13.85	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
68	20241119	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1127	-55	5	-4.65	388429186	339549	16.83	1185	1209	1107	1536	828	1182	1143.96	4.46	10605	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	542	13.58	0.52	12	0.71	83.00	2163.00	1572	20231110	-28.31	960	20240911	17.40	1550	-27.29	20241118	960	17.40	20240911	1550	-27.29	20241118	960	17.40	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
69	20241119	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1126	-56	5	-4.74	349084336	304444	15.09	1185	1209	1107	1536	828	1182	1146.63	4.46	11531	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	542	13.57	0.52	12	0.63	83.00	2163.00	1572	20231110	-28.37	960	20240911	17.29	1550	-27.35	20241118	960	17.29	20240911	1550	-27.35	20241118	960	17.29	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
70	20241119	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1138	-44	5	-3.72	294265994	255383	12.66	1185	1209	1111	1536	828	1182	1152.25	4.46	8838	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	547	13.71	0.53	12	0.53	83.00	2163.00	1572	20231110	-27.61	960	20240911	18.54	1550	-26.58	20241118	960	18.54	20240911	1550	-26.58	20241118	960	18.54	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
71	20241119	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	-48	5	-4.06	256821812	222500	11.03	1185	1209	1111	1536	828	1182	1154.26	4.46	7873	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	545	13.66	0.52	12	0.46	83.00	2163.00	1572	20231110	-27.86	960	20240911	18.12	1550	-26.84	20241118	960	18.12	20240911	1550	-26.84	20241118	960	18.12	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
72	20241119	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1131	-51	5	-4.31	206057675	178408	8.84	1185	1209	1111	1536	828	1182	1154.98	4.46	1537	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	544	13.63	0.52	12	0.37	83.00	2163.00	1572	20231110	-28.05	960	20240911	17.81	1550	-27.03	20241118	960	17.81	20240911	1550	-27.03	20241118	960	17.81	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
73	20241119	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-14	5	-1.18	50362264	42498	2.11	1185	1209	1168	1536	828	1182	1185.05	4.46	1530	1675	1428	1303	1056	931	1366	994	241	354	500	850	1	1	48103069	562	14.07	0.54	12	0.09	83.00	2163.00	1572	20231110	-25.70	960	20240911	21.67	1550	-24.65	20241118	960	21.67	20240911	1550	-24.65	20241118	960	21.67	20240911	0.28	N	038060	500	240 억	2144403	N	N	N	N
74	20241118	160425	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1182	-220	5	-15.69	2656538397	2000555	400.39	1402	1550	1178	1822	982	1402	1328.27	4.51	-23758	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	569	14.24	0.55	12	4.16	83.00	2163.00	1689	20231109	-30.02	960	20240911	23.12	1550	-23.74	20241118	960	23.12	20240911	1550	-23.74	20241118	960	23.12	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
75	20241118	150427	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1191	-211	5	-15.05	2568496549	1926432	385.55	1402	1550	1178	1822	982	1402	1333.29	4.51	-19127	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	573	14.35	0.55	12	4.00	83.00	2163.00	1689	20231109	-29.48	960	20240911	24.06	1550	-23.16	20241118	960	24.06	20240911	1550	-23.16	20241118	960	24.06	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
76	20241118	140429	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1224	-178	5	-12.70	2292605123	1695556	339.35	1402	1550	1179	1822	982	1402	1352.13	4.51	403	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	589	14.75	0.57	12	3.52	83.00	2163.00	1689	20231109	-27.53	960	20240911	27.50	1550	-21.03	20241118	960	27.50	20240911	1550	-21.03	20241118	960	27.50	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
77	20241118	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	23	2	1.64	216694987	151734	30.37	1402	1445	1370	1822	982	1402	1428.12	4.51	-30694	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	685	17.17	0.66	12	0.32	83.00	2163.00	1689	20231109	-15.63	960	20240911	48.44	1462	-2.53	20241115	960	48.44	20240911	1462	-2.53	20241115	960	48.44	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
78	20241118	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	28	2	2.00	200928099	140644	28.15	1402	1445	1370	1822	982	1402	1428.63	4.51	-26496	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	688	17.23	0.66	12	0.29	83.00	2163.00	1689	20231109	-15.33	960	20240911	48.96	1462	-2.19	20241115	960	48.96	20240911	1462	-2.19	20241115	960	48.96	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
79	20241118	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1428	26	2	1.85	189667696	132727	26.56	1402	1445	1370	1822	982	1402	1429.01	4.51	-26500	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	687	17.20	0.66	12	0.28	83.00	2163.00	1689	20231109	-15.45	960	20240911	48.75	1462	-2.33	20241115	960	48.75	20240911	1462	-2.33	20241115	960	48.75	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
80	20241118	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	11	2	0.78	74956975	53017	10.61	1402	1440	1370	1822	982	1402	1413.83	4.51	-6842	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	680	17.02	0.65	12	0.11	83.00	2163.00	1689	20231109	-16.34	960	20240911	47.19	1462	-3.35	20241115	960	47.19	20240911	1462	-3.35	20241115	960	47.19	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
81	20241118	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	-2	5	-0.14	15021730	10791	2.16	1402	1419	1370	1822	982	1402	1392.06	4.51	1899	1534	1467	1395	1328	1256	1432	1293	241	420	500	1000	1	1	48103069	673	16.87	0.65	12	0.02	83.00	2163.00	1689	20231109	-17.11	960	20240911	45.83	1462	-4.24	20241115	960	45.83	20240911	1462	-4.24	20241115	960	45.83	20240911	0.08	N	038060	500	240 억	2168000	N	N	N	N
82	20241115	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1402	-10	5	-0.71	702155759	495557	55.66	1450	1462	1323	1835	989	1412	1416.95	4.62	-54528	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	674	16.89	0.65	12	1.03	83.00	2163.00	1689	20231109	-16.99	960	20240911	46.04	1462	-4.10	20241115	960	46.04	20240911	1480	-5.27	20231115	960	46.04	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
83	20241115	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-14	5	-0.99	673727534	475244	53.38	1450	1462	1323	1835	989	1412	1417.65	4.62	-53789	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	672	16.84	0.65	12	0.99	83.00	2163.00	1689	20231109	-17.23	960	20240911	45.62	1462	-4.38	20241115	960	45.62	20240911	1480	-5.54	20231115	960	45.62	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
84	20241115	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1406	-6	5	-0.42	628562774	442997	49.75	1450	1462	1323	1835	989	1412	1418.89	4.62	-52569	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	676	16.94	0.65	12	0.92	83.00	2163.00	1689	20231109	-16.76	960	20240911	46.46	1462	-3.83	20241115	960	46.46	20240911	1480	-5.00	20231115	960	46.46	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
85	20241115	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	-22	5	-1.56	612891140	431813	48.50	1450	1462	1323	1835	989	1412	1419.34	4.62	-51333	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	669	16.75	0.64	12	0.90	83.00	2163.00	1689	20231109	-17.70	960	20240911	44.79	1462	-4.92	20241115	960	44.79	20240911	1480	-6.08	20231115	960	44.79	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
86	20241115	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1383	-29	5	-2.05	579233060	407451	45.76	1450	1462	1323	1835	989	1412	1421.60	4.62	-54355	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	665	16.66	0.64	12	0.85	83.00	2163.00	1689	20231109	-18.12	960	20240911	44.06	1462	-5.40	20241115	960	44.06	20240911	1480	-6.55	20231115	960	44.06	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
87	20241115	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1376	-36	5	-2.55	550087223	386255	43.38	1450	1462	1323	1835	989	1412	1424.16	4.62	-54223	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	662	16.58	0.64	12	0.80	83.00	2163.00	1689	20231109	-18.53	960	20240911	43.33	1462	-5.88	20241115	960	43.33	20240911	1480	-7.03	20231115	960	43.33	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
88	20241115	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1362	-50	5	-3.54	504540477	352616	39.60	1450	1462	1323	1835	989	1412	1430.85	4.62	-59509	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	655	16.41	0.63	12	0.73	83.00	2163.00	1689	20231109	-19.36	960	20240911	41.88	1462	-6.84	20241115	960	41.88	20240911	1480	-7.97	20231115	960	41.88	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
89	20241115	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1433	21	2	1.49	178839194	123300	13.85	1450	1462	1419	1835	989	1412	1450.44	4.62	-25052	1506	1458	1399	1351	1292	1483	1376	241	423	500	1010	1	1	48103069	689	17.27	0.66	12	0.26	83.00	2163.00	1689	20231109	-15.16	960	20240911	49.27	1462	-1.98	20241115	960	49.27	20240911	1480	-3.18	20231115	960	49.27	20240911	0.09	N	038060	500	240 억	2222129	N	N	N	N
90	20241114	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1408	78	2	5.86	1227575519	875349	149.93	1368	1447	1340	1729	931	1330	1402.42	4.57	21792	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	677	16.96	0.65	12	1.82	83.00	2163.00	1689	20231109	-16.64	960	20240911	46.67	1447	-2.70	20241114	960	46.67	20240911	1480	-4.86	20231115	960	46.67	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
91	20241114	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	65	2	4.89	1203045825	857840	146.93	1368	1447	1340	1729	931	1330	1402.44	4.57	23037	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	671	16.81	0.64	12	1.78	83.00	2163.00	1689	20231109	-17.41	960	20240911	45.31	1447	-3.59	20241114	960	45.31	20240911	1480	-5.74	20231115	960	45.31	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
92	20241114	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	69	2	5.19	1190024317	848522	145.33	1368	1447	1340	1729	931	1330	1402.50	4.57	23560	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	673	16.86	0.65	12	1.76	83.00	2163.00	1689	20231109	-17.17	960	20240911	45.73	1447	-3.32	20241114	960	45.73	20240911	1480	-5.47	20231115	960	45.73	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
93	20241114	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1404	74	2	5.56	1131781075	807145	138.25	1368	1447	1340	1729	931	1330	1402.24	4.57	27159	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	675	16.92	0.65	12	1.68	83.00	2163.00	1689	20231109	-16.87	960	20240911	46.25	1447	-2.97	20241114	960	46.25	20240911	1480	-5.14	20231115	960	46.25	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
94	20241114	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1393	63	2	4.74	1077392944	768479	131.62	1368	1447	1340	1729	931	1330	1402.02	4.57	28782	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	670	16.78	0.64	12	1.60	83.00	2163.00	1689	20231109	-17.53	960	20240911	45.10	1447	-3.73	20241114	960	45.10	20240911	1480	-5.88	20231115	960	45.10	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
95	20241114	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	100	2	7.52	666528721	477878	81.85	1368	1430	1340	1729	931	1330	1394.82	4.57	17755	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	688	17.23	0.66	12	0.99	83.00	2163.00	1689	20231109	-15.33	960	20240911	48.96	1439	-0.63	20240111	960	48.96	20240911	1480	-3.38	20231115	960	48.96	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
96	20241114	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	47	2	3.53	72937856	53488	9.16	1368	1377	1340	1729	931	1330	1363.87	4.57	-9001	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	662	16.59	0.64	12	0.11	83.00	2163.00	1689	20231109	-18.47	960	20240911	43.44	1439	-4.31	20240111	960	43.44	20240911	1480	-6.96	20231115	960	43.44	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
97	20241114	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	0	3	0.00	0	0	0.00	0	0	0	1729	931	1330	0.00	4.57	0	1417	1373	1318	1274	1219	1395	1296	241	399	500	950	1	1	48103069	640	16.02	0.61	12	0.00	83.00	2163.00	1689	20231109	-21.26	960	20240911	38.54	1439	-7.57	20240111	960	38.54	20240911	1480	-10.14	20231115	960	38.54	20240911	0.09	N	038060	500	240 억	2200148	N	N	N	N
98	20241113	160215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	67	2	5.30	751496584	569793	345.67	1265	1362	1263	1641	885	1263	1318.83	4.58	-5547	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	640	16.02	0.61	12	1.18	83.00	2163.00	1689	20231109	-21.26	960	20240911	38.54	1439	-7.57	20240111	960	38.54	20240911	1517	-12.33	20231113	960	38.54	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
99	20241113	150233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1339	76	2	6.02	720671229	546381	331.47	1265	1362	1263	1641	885	1263	1318.99	4.58	-3261	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	644	16.13	0.62	12	1.14	83.00	2163.00	1689	20231109	-20.72	960	20240911	39.48	1439	-6.95	20240111	960	39.48	20240911	1517	-11.73	20231113	960	39.48	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
100	20241113	140228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	32	2	2.53	642235855	487301	295.62	1265	1362	1263	1641	885	1263	1317.95	4.58	-6897	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	623	15.60	0.60	12	1.01	83.00	2163.00	1689	20231109	-23.33	960	20240911	34.90	1439	-10.01	20240111	960	34.90	20240911	1517	-14.63	20231113	960	34.90	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
101	20241113	130227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1314	51	2	4.04	607133035	460233	279.20	1265	1362	1263	1641	885	1263	1319.19	4.58	-8243	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	632	15.83	0.61	12	0.96	83.00	2163.00	1689	20231109	-22.20	960	20240911	36.88	1439	-8.69	20240111	960	36.88	20240911	1517	-13.38	20231113	960	36.88	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
102	20241113	120224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1310	47	2	3.72	555068832	420838	255.30	1265	1362	1263	1641	885	1263	1318.96	4.58	-6715	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	630	15.78	0.61	12	0.87	83.00	2163.00	1689	20231109	-22.44	960	20240911	36.46	1439	-8.96	20240111	960	36.46	20240911	1517	-13.65	20231113	960	36.46	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
103	20241113	110224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1320	57	2	4.51	513336261	388959	235.96	1265	1362	1263	1641	885	1263	1319.77	4.58	-11083	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	635	15.90	0.61	12	0.81	83.00	2163.00	1689	20231109	-21.85	960	20240911	37.50	1439	-8.27	20240111	960	37.50	20240911	1517	-12.99	20231113	960	37.50	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
104	20241113	100224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1335	72	2	5.70	250939712	193032	117.10	1265	1335	1263	1641	885	1263	1299.99	4.58	4863	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	642	16.08	0.62	12	0.40	83.00	2163.00	1689	20231109	-20.96	960	20240911	39.06	1439	-7.23	20240111	960	39.06	20240911	1517	-12.00	20231113	960	39.06	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
105	20241113	090218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	7	2	0.55	2785495	2202	1.34	1265	1270	1265	1641	885	1263	1265.00	4.58	-386	1297	1280	1256	1239	1215	1288	1247	241	378	500	900	1	1	48103069	611	15.30	0.59	12	0.00	83.00	2163.00	1689	20231109	-24.81	960	20240911	32.29	1439	-11.74	20240111	960	32.29	20240911	1517	-16.28	20231113	960	32.29	20240911	0.09	N	038060	500	240 억	2203393	N	N	N	N
106	20241112	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	18	2	1.45	207664310	164783	127.96	1233	1273	1232	1618	872	1245	1260.23	4.59	-4997	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	608	15.22	0.58	12	0.34	83.00	2163.00	1689	20231109	-25.22	960	20240911	31.56	1439	-12.23	20240111	960	31.56	20240911	1517	-16.74	20231113	960	31.56	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
107	20241112	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1268	23	2	1.85	205143231	162790	126.42	1233	1273	1232	1618	872	1245	1260.17	4.59	-5282	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	610	15.28	0.59	12	0.34	83.00	2163.00	1689	20231109	-24.93	960	20240911	32.08	1439	-11.88	20240111	960	32.08	20240911	1517	-16.41	20231113	960	32.08	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
108	20241112	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1262	17	2	1.37	191645074	152136	118.14	1233	1273	1232	1618	872	1245	1259.70	4.59	-4575	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	607	15.20	0.58	12	0.32	83.00	2163.00	1689	20231109	-25.28	960	20240911	31.46	1439	-12.30	20240111	960	31.46	20240911	1517	-16.81	20231113	960	31.46	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
109	20241112	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	19	2	1.53	172939410	137409	106.71	1233	1273	1232	1618	872	1245	1258.57	4.59	-4542	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	608	15.23	0.58	12	0.29	83.00	2163.00	1689	20231109	-25.16	960	20240911	31.67	1439	-12.16	20240111	960	31.67	20240911	1517	-16.68	20231113	960	31.67	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
110	20241112	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1267	22	2	1.77	142452881	113346	88.02	1233	1273	1232	1618	872	1245	1256.80	4.59	-4740	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	609	15.27	0.59	12	0.24	83.00	2163.00	1689	20231109	-24.99	960	20240911	31.98	1439	-11.95	20240111	960	31.98	20240911	1517	-16.48	20231113	960	31.98	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
111	20241112	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	18	2	1.45	130767673	104088	80.83	1233	1273	1232	1618	872	1245	1256.32	4.59	-4490	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	608	15.22	0.58	12	0.22	83.00	2163.00	1689	20231109	-25.22	960	20240911	31.56	1439	-12.23	20240111	960	31.56	20240911	1517	-16.74	20231113	960	31.56	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
112	20241112	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1272	27	2	2.17	121690584	96940	75.28	1233	1273	1232	1618	872	1245	1255.32	4.59	-3403	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	612	15.33	0.59	12	0.20	83.00	2163.00	1689	20231109	-24.69	960	20240911	32.50	1439	-11.61	20240111	960	32.50	20240911	1517	-16.15	20231113	960	32.50	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
113	20241112	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	6	2	0.48	14187954	11468	8.91	1233	1251	1232	1618	872	1245	1237.18	4.59	-228	1300	1272	1236	1208	1172	1286	1222	241	373	500	890	1	1	48103069	602	15.07	0.58	12	0.02	83.00	2163.00	1689	20231109	-25.93	960	20240911	30.31	1439	-13.06	20240111	960	30.31	20240911	1517	-17.53	20231113	960	30.31	20240911	0.09	N	038060	500	240 억	2206465	N	N	N	N
114	20241111	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1245	28	2	2.30	159364704	128774	611.81	1200	1264	1200	1582	852	1217	1237.55	4.55	19009	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	599	15.00	0.58	12	0.27	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1517	-17.93	20231113	960	29.69	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
115	20241111	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	39	2	3.20	144738407	117049	556.11	1200	1264	1200	1582	852	1217	1236.56	4.55	17351	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	604	15.13	0.58	12	0.24	83.00	2163.00	1689	20231109	-25.64	960	20240911	30.83	1439	-12.72	20240111	960	30.83	20240911	1517	-17.21	20231113	960	30.83	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
116	20241111	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1235	18	2	1.48	103983652	84451	401.23	1200	1264	1200	1582	852	1217	1231.29	4.55	4311	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	594	14.88	0.57	12	0.18	83.00	2163.00	1689	20231109	-26.88	960	20240911	28.65	1439	-14.18	20240111	960	28.65	20240911	1517	-18.59	20231113	960	28.65	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
117	20241111	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1248	31	2	2.55	96899472	78717	373.99	1200	1264	1200	1582	852	1217	1230.99	4.55	4067	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	600	15.04	0.58	12	0.16	83.00	2163.00	1689	20231109	-26.11	960	20240911	30.00	1439	-13.27	20240111	960	30.00	20240911	1517	-17.73	20231113	960	30.00	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
118	20241111	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1245	28	2	2.30	76545285	62344	296.20	1200	1264	1200	1582	852	1217	1227.79	4.55	3477	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	599	15.00	0.58	12	0.13	83.00	2163.00	1689	20231109	-26.29	960	20240911	29.69	1439	-13.48	20240111	960	29.69	20240911	1517	-17.93	20231113	960	29.69	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
119	20241111	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1228	11	2	0.90	53077788	43450	206.43	1200	1229	1200	1582	852	1217	1221.58	4.55	696	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	591	14.80	0.57	12	0.09	83.00	2163.00	1689	20231109	-27.29	960	20240911	27.92	1439	-14.66	20240111	960	27.92	20240911	1517	-19.05	20231113	960	27.92	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
120	20241111	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	0	3	0.00	40172813	32909	156.35	1200	1226	1200	1582	852	1217	1220.72	4.55	-878	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	585	14.66	0.56	12	0.07	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1517	-19.78	20231113	960	26.77	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
121	20241111	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1201	-16	5	-1.31	1488291	1240	5.89	1200	1224	1200	1582	852	1217	1200.23	4.55	-149	1237	1227	1213	1203	1189	1232	1208	241	365	500	870	1	1	48103069	578	14.47	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.89	960	20240911	25.10	1439	-16.54	20240111	960	25.10	20240911	1517	-20.83	20231113	960	25.10	20240911	0.09	N	038060	500	240 억	2187541	N	N	N	N
122	20241108	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	2	2	0.16	25601072	21042	65.44	1199	1223	1199	1579	851	1215	1216.67	4.55	158	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	585	14.66	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
123	20241108	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	7	2	0.58	22463623	18464	57.42	1199	1223	1199	1579	851	1215	1216.62	4.55	167	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	588	14.72	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.65	960	20240911	27.29	1439	-15.08	20240111	960	27.29	20240911	1689	-27.65	20231109	960	27.29	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
124	20241108	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	5	2	0.41	16264228	13388	41.63	1199	1223	1199	1579	851	1215	1214.84	4.55	169	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	587	14.70	0.56	12	0.03	83.00	2163.00	1689	20231109	-27.77	960	20240911	27.08	1439	-15.22	20240111	960	27.08	20240911	1689	-27.77	20231109	960	27.08	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
125	20241108	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	1	2	0.08	7062087	5833	18.14	1199	1223	1199	1579	851	1215	1210.71	4.55	261	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	585	14.65	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.00	960	20240911	26.67	1439	-15.50	20240111	960	26.67	20240911	1689	-28.00	20231109	960	26.67	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
126	20241108	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	2	2	0.16	5942258	4912	15.28	1199	1223	1199	1579	851	1215	1209.74	4.55	283	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	585	14.66	0.56	12	0.01	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
127	20241108	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	2	2	0.16	4877383	4037	12.55	1199	1223	1199	1579	851	1215	1208.17	4.55	283	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	585	14.66	0.56	12	0.01	83.00	2163.00	1689	20231109	-27.95	960	20240911	26.77	1439	-15.43	20240111	960	26.77	20240911	1689	-27.95	20231109	960	26.77	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
128	20241108	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	-4	5	-0.33	4729005	3915	12.17	1199	1223	1199	1579	851	1215	1207.92	4.55	283	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	583	14.59	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.30	960	20240911	26.15	1439	-15.84	20240111	960	26.15	20240911	1689	-28.30	20231109	960	26.15	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
129	20241108	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	-2	5	-0.16	1611470	1344	4.18	1199	1213	1199	1579	851	1215	1199.01	4.55	691	1229	1222	1209	1202	1189	1225	1205	241	364	500	870	1	1	48103069	583	14.61	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.18	960	20240911	26.35	1439	-15.71	20240111	960	26.35	20240911	1689	-28.18	20231109	960	26.35	20240911	0.10	N	038060	500	240 억	2187383	N	N	N	N
130	20241107	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	17	2	1.42	38857215	32150	196.37	1202	1216	1196	1557	839	1198	1208.62	4.55	292	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	584	14.64	0.56	12	0.07	83.00	2163.00	1689	20231109	-28.06	960	20240911	26.56	1439	-15.57	20240111	960	26.56	20240911	1689	-28.06	20231109	960	26.56	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
131	20241107	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	15	2	1.25	33591268	27809	169.86	1202	1213	1196	1557	839	1198	1207.93	4.55	475	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	583	14.61	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.18	960	20240911	26.35	1439	-15.71	20240111	960	26.35	20240911	1689	-28.18	20231109	960	26.35	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
132	20241107	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	7	2	0.58	21483293	17800	108.72	1202	1212	1196	1557	839	1198	1206.93	4.55	548	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	580	14.52	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.66	960	20240911	25.52	1439	-16.26	20240111	960	25.52	20240911	1689	-28.66	20231109	960	25.52	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
133	20241107	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-1	5	-0.08	18734103	15518	94.78	1202	1212	1196	1557	839	1198	1207.25	4.55	548	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	576	14.42	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.13	960	20240911	24.69	1439	-16.82	20240111	960	24.69	20240911	1689	-29.13	20231109	960	24.69	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
134	20241107	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	6	2	0.50	18622694	15425	94.22	1202	1212	1196	1557	839	1198	1207.31	4.55	548	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	579	14.51	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.72	960	20240911	25.42	1439	-16.33	20240111	960	25.42	20240911	1689	-28.72	20231109	960	25.42	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
135	20241107	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	10	2	0.83	16867385	13960	85.27	1202	1212	1201	1557	839	1198	1208.27	4.55	119	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	581	14.55	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.48	960	20240911	25.83	1439	-16.05	20240111	960	25.83	20240911	1689	-28.48	20231109	960	25.83	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
136	20241107	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	9	2	0.75	14835856	12274	74.97	1202	1212	1201	1557	839	1198	1208.72	4.55	119	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	581	14.54	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.54	960	20240911	25.73	1439	-16.12	20240111	960	25.73	20240911	1689	-28.54	20231109	960	25.73	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
137	20241107	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1202	4	2	0.33	1202	1	0.01	1202	1202	1202	1557	839	1198	1202.00	4.55	0	1245	1221	1201	1177	1157	1211	1167	241	359	500	860	1	1	48103069	578	14.48	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.83	960	20240911	25.21	1439	-16.47	20240111	960	25.21	20240911	1689	-28.83	20231109	960	25.21	20240911	0.10	N	038060	500	240 억	2187042	N	N	N	N
138	20241106	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	-13	5	-1.07	19692455	16372	43.31	1220	1225	1181	1574	848	1211	1202.81	4.55	-1991	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	576	14.43	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.07	960	20240911	24.79	1439	-16.75	20240111	960	24.79	20240911	1689	-29.07	20231109	960	24.79	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
139	20241106	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	-16	5	-1.32	16720982	13878	36.71	1220	1225	1183	1574	848	1211	1204.86	4.55	-1689	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	575	14.40	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.25	960	20240911	24.48	1439	-16.96	20240111	960	24.48	20240911	1689	-29.25	20231109	960	24.48	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
140	20241106	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-14	5	-1.16	15036203	12462	32.97	1220	1225	1190	1574	848	1211	1206.56	4.55	-1689	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	576	14.42	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.13	960	20240911	24.69	1439	-16.82	20240111	960	24.69	20240911	1689	-29.13	20231109	960	24.69	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
141	20241106	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	-6	5	-0.50	10174127	8407	22.24	1220	1225	1200	1574	848	1211	1210.20	4.55	-1781	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	580	14.52	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.66	960	20240911	25.52	1439	-16.26	20240111	960	25.52	20240911	1689	-28.66	20231109	960	25.52	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
142	20241106	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	-4	5	-0.33	8371573	6905	18.27	1220	1225	1200	1574	848	1211	1212.39	4.55	-1781	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	581	14.54	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.54	960	20240911	25.73	1439	-16.12	20240111	960	25.73	20240911	1689	-28.54	20231109	960	25.73	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
143	20241106	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	9	2	0.74	2432920	1992	5.27	1220	1225	1213	1574	848	1211	1221.35	4.55	-2	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	587	14.70	0.56	12	0.00	83.00	2163.00	1689	20231109	-27.77	960	20240911	27.08	1439	-15.22	20240111	960	27.08	20240911	1689	-27.77	20231109	960	27.08	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
144	20241106	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	12	2	0.99	222705	183	0.48	1220	1225	1213	1574	848	1211	1216.97	4.55	0	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	588	14.73	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.59	960	20240911	27.40	1439	-15.01	20240111	960	27.40	20240911	1689	-27.59	20231109	960	27.40	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
145	20241106	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	13	2	1.07	56177	46	0.12	1220	1225	1220	1574	848	1211	1221.24	4.55	0	1227	1219	1204	1196	1181	1223	1200	241	363	500	870	1	1	48103069	589	14.75	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.53	960	20240911	27.50	1439	-14.94	20240111	960	27.50	20240911	1689	-27.53	20231109	960	27.50	20240911	0.10	N	038060	500	240 억	2189033	N	N	N	N
146	20241105	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	18	2	1.51	45709518	37802	314.15	1189	1212	1189	1550	836	1193	1209.18	4.55	1292	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	583	14.59	0.56	12	0.08	83.00	2163.00	1689	20231109	-28.30	960	20240911	26.15	1439	-15.84	20240111	960	26.15	20240911	1689	-28.30	20231109	960	26.15	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
147	20241105	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	15	2	1.26	36447437	30135	250.44	1189	1212	1189	1550	836	1193	1209.47	4.55	1315	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	581	14.55	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.48	960	20240911	25.83	1439	-16.05	20240111	960	25.83	20240911	1689	-28.48	20231109	960	25.83	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
148	20241105	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	15	2	1.26	36424549	30116	250.28	1189	1212	1189	1550	836	1193	1209.47	4.55	1309	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	581	14.55	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.48	960	20240911	25.83	1439	-16.05	20240111	960	25.83	20240911	1689	-28.48	20231109	960	25.83	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
149	20241105	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	16	2	1.34	31926837	26391	219.32	1189	1212	1189	1550	836	1193	1209.76	4.55	-325	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	582	14.57	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.42	960	20240911	25.94	1439	-15.98	20240111	960	25.94	20240911	1689	-28.42	20231109	960	25.94	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
150	20241105	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	17	2	1.42	31850669	26328	218.80	1189	1212	1189	1550	836	1193	1209.76	4.55	-325	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	582	14.58	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.36	960	20240911	26.04	1439	-15.91	20240111	960	26.04	20240911	1689	-28.36	20231109	960	26.04	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
151	20241105	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	15	2	1.26	28009150	23150	192.39	1189	1212	1189	1550	836	1193	1209.90	4.55	-194	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	581	14.55	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.48	960	20240911	25.83	1439	-16.05	20240111	960	25.83	20240911	1689	-28.48	20231109	960	25.83	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
152	20241105	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	16	2	1.34	27288376	22552	187.42	1189	1212	1189	1550	836	1193	1210.02	4.55	-384	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	582	14.57	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.42	960	20240911	25.94	1439	-15.98	20240111	960	25.94	20240911	1689	-28.42	20231109	960	25.94	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
153	20241105	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	12	2	1.01	611481	514	4.27	1189	1205	1189	1550	836	1193	1189.65	4.55	0	1207	1200	1189	1182	1171	1203	1185	241	357	500	850	1	1	48103069	580	14.52	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.66	960	20240911	25.52	1439	-16.26	20240111	960	25.52	20240911	1689	-28.66	20231109	960	25.52	20240911	0.11	N	038060	500	240 억	2187840	N	N	N	N
154	20241104	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	8	2	0.68	14310744	12026	33.71	1185	1196	1178	1540	830	1185	1190.14	4.55	-757	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	574	14.37	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.37	960	20240911	24.27	1439	-17.10	20240111	960	24.27	20240911	1689	-29.37	20231109	960	24.27	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
155	20241104	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	1	2	0.08	12725316	10694	29.98	1185	1196	1178	1540	830	1185	1190.12	4.55	-517	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	571	14.29	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.78	960	20240911	23.54	1439	-17.58	20240111	960	23.54	20240911	1689	-29.78	20231109	960	23.54	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
156	20241104	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	-1	5	-0.08	12700421	10673	29.92	1185	1196	1178	1540	830	1185	1190.13	4.55	-517	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	570	14.27	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.90	960	20240911	23.33	1439	-17.72	20240111	960	23.33	20240911	1689	-29.90	20231109	960	23.33	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
157	20241104	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1185	0	3	0.00	9097341	7644	21.43	1185	1195	1178	1540	830	1185	1190.39	4.55	-517	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	570	14.28	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.84	960	20240911	23.44	1439	-17.65	20240111	960	23.44	20240911	1689	-29.84	20231109	960	23.44	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
158	20241104	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	4	2	0.34	5199484	4377	12.27	1185	1195	1178	1540	830	1185	1188.18	4.55	-528	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	572	14.33	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.60	960	20240911	23.85	1439	-17.37	20240111	960	23.85	20240911	1689	-29.60	20231109	960	23.85	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
159	20241104	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	10	2	0.84	5186400	4366	12.24	1185	1195	1178	1540	830	1185	1188.17	4.55	-528	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	575	14.40	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.25	960	20240911	24.48	1439	-16.96	20240111	960	24.48	20240911	1689	-29.25	20231109	960	24.48	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
160	20241104	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	10	2	0.84	4569510	3846	10.78	1185	1195	1185	1540	830	1185	1188.45	4.55	-663	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	575	14.40	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.25	960	20240911	24.48	1439	-16.96	20240111	960	24.48	20240911	1689	-29.25	20231109	960	24.48	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
161	20241104	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1185	0	3	0.00	1160115	979	2.74	1185	1185	1185	1540	830	1185	1185.00	4.55	-51	1219	1201	1183	1165	1147	1193	1157	241	355	500	850	1	1	48103069	570	14.28	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.84	960	20240911	23.44	1439	-17.65	20240111	960	23.44	20240911	1689	-29.84	20231109	960	23.44	20240911	0.13	N	038060	500	240 억	2188546	N	N	N	N
162	20241101	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1185	-33	5	-2.71	42341729	35669	32.12	1187	1201	1165	1583	853	1218	1187.07	4.55	1753	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	570	14.28	0.55	12	0.07	83.00	2163.00	1689	20231109	-29.84	960	20240911	23.44	1439	-17.65	20240111	960	23.44	20240911	1689	-29.84	20231109	960	23.44	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
163	20241101	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-28	5	-2.30	36907703	31085	28.00	1187	1201	1165	1583	853	1218	1187.31	4.55	1905	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	572	14.34	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.54	960	20240911	23.96	1439	-17.30	20240111	960	23.96	20240911	1689	-29.54	20231109	960	23.96	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
164	20241101	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	-23	5	-1.89	34469686	29041	26.15	1187	1201	1165	1583	853	1218	1186.93	4.55	1885	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	575	14.40	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.25	960	20240911	24.48	1439	-16.96	20240111	960	24.48	20240911	1689	-29.25	20231109	960	24.48	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
165	20241101	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	-25	5	-2.05	33436138	28175	25.37	1187	1201	1165	1583	853	1218	1186.73	4.55	1282	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	574	14.37	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.37	960	20240911	24.27	1439	-17.10	20240111	960	24.27	20240911	1689	-29.37	20231109	960	24.27	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
166	20241101	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	-27	5	-2.22	28782646	24265	21.85	1187	1201	1165	1583	853	1218	1186.17	4.55	3139	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	573	14.35	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.48	960	20240911	24.06	1439	-17.23	20240111	960	24.06	20240911	1689	-29.48	20231109	960	24.06	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
167	20241101	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	-35	5	-2.87	28690183	24187	21.78	1187	1201	1165	1583	853	1218	1186.18	4.55	3150	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	569	14.25	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.96	960	20240911	23.23	1439	-17.79	20240111	960	23.23	20240911	1689	-29.96	20231109	960	23.23	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
168	20241101	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	-19	5	-1.56	14583656	12318	11.09	1187	1201	1165	1583	853	1218	1183.92	4.55	1380	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	577	14.45	0.55	12	0.03	83.00	2163.00	1689	20231109	-29.01	960	20240911	24.90	1439	-16.68	20240111	960	24.90	20240911	1689	-29.01	20231109	960	24.90	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N
169	20241101	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1165	-53	5	-4.35	3774037	3198	2.88	1187	1187	1165	1583	853	1218	1180.06	4.55	-29	1290	1253	1202	1165	1114	1228	1140	241	365	500	870	1	1	48103069	560	14.04	0.54	12	0.01	83.00	2163.00	1689	20231109	-31.02	960	20240911	21.35	1439	-19.04	20240111	960	21.35	20240911	1689	-31.02	20231109	960	21.35	20240911	0.13	N	038060	500	240 억	2186710	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History