KissMeData/303030/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	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	-28	5	-2.91	127815974	136045	124.24	966	966	915	1249	673	961	939.51	31.43	-8078	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	334	-5.69	2.06	12	0.38	-164.00	454.00	2450	20240311	-61.92	870	20241115	7.24	2450	-61.92	20240311	870	7.24	20241115	2450	-61.92	20240311	870	7.24	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
3	20241129	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	-11	5	-1.14	125944361	134039	122.41	966	966	915	1249	673	961	939.61	31.43	-6304	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	340	-5.79	2.09	12	0.37	-164.00	454.00	2450	20240311	-61.22	870	20241115	9.20	2450	-61.22	20240311	870	9.20	20241115	2450	-61.22	20240311	870	9.20	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
4	20241129	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	935	-26	5	-2.71	79959940	84595	77.25	966	966	915	1249	673	961	945.21	31.43	-4256	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	334	-5.70	2.06	12	0.24	-164.00	454.00	2450	20240311	-61.84	870	20241115	7.47	2450	-61.84	20240311	870	7.47	20241115	2450	-61.84	20240311	870	7.47	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
5	20241129	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	-13	5	-1.35	37532335	39429	36.01	966	966	942	1249	673	961	951.90	31.43	-5217	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	339	-5.78	2.09	12	0.11	-164.00	454.00	2450	20240311	-61.31	870	20241115	8.97	2450	-61.31	20240311	870	8.97	20241115	2450	-61.31	20240311	870	8.97	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
6	20241129	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	-1	5	-0.10	23391089	24513	22.39	966	966	948	1249	673	961	954.23	31.43	-5932	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	343	-5.85	2.11	12	0.07	-164.00	454.00	2450	20240311	-60.82	870	20241115	10.34	2450	-60.82	20240311	870	10.34	20241115	2450	-60.82	20240311	870	10.34	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
7	20241129	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	-4	5	-0.42	21136377	22160	20.24	966	966	948	1249	673	961	953.81	31.43	-5614	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	342	-5.84	2.11	12	0.06	-164.00	454.00	2450	20240311	-60.94	870	20241115	10.00	2450	-60.94	20240311	870	10.00	20241115	2450	-60.94	20240311	870	10.00	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
8	20241129	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	958	-3	5	-0.31	8611918	8993	8.21	966	966	954	1249	673	961	957.62	31.43	-5892	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	342	-5.84	2.11	12	0.03	-164.00	454.00	2450	20240311	-60.90	870	20241115	10.11	2450	-60.90	20240311	870	10.11	20241115	2450	-60.90	20240311	870	10.11	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
9	20241129	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	4	2	0.42	1000572	1042	0.95	966	966	959	1249	673	961	960.24	31.43	-15	1000	980	966	946	932	973	939	36	288	100	670	1	1	35745668	345	-5.88	2.13	12	0.00	-164.00	454.00	2450	20240311	-60.61	870	20241115	10.92	2450	-60.61	20240311	870	10.92	20241115	2450	-60.61	20240311	870	10.92	20241115	0.88	N	303030	100	35 억	11233476	N	N	N	N
10	20241128	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-25	5	-2.54	104597551	108988	222.15	986	986	952	1281	691	986	959.72	31.43	132	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	344	-5.86	2.12	12	0.30	-164.00	454.00	2450	20240311	-60.78	870	20241115	10.46	2450	-60.78	20240311	870	10.46	20241115	2450	-60.78	20240311	870	10.46	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
11	20241128	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-25	5	-2.54	99313877	103487	210.94	986	986	952	1281	691	986	959.67	31.43	1382	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	344	-5.86	2.12	12	0.29	-164.00	454.00	2450	20240311	-60.78	870	20241115	10.46	2450	-60.78	20240311	870	10.46	20241115	2450	-60.78	20240311	870	10.46	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
12	20241128	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	46842964	48597	99.06	986	986	959	1281	691	986	963.91	31.43	-849	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	346	-5.91	2.13	12	0.14	-164.00	454.00	2450	20240311	-60.45	870	20241115	11.38	2450	-60.45	20240311	870	11.38	20241115	2450	-60.45	20240311	870	11.38	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
13	20241128	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-21	5	-2.13	38385670	39813	81.15	986	986	959	1281	691	986	964.15	31.43	-545	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	345	-5.88	2.13	12	0.11	-164.00	454.00	2450	20240311	-60.61	870	20241115	10.92	2450	-60.61	20240311	870	10.92	20241115	2450	-60.61	20240311	870	10.92	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
14	20241128	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	35566744	36882	75.18	986	986	960	1281	691	986	964.34	31.43	-635	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	346	-5.91	2.13	12	0.10	-164.00	454.00	2450	20240311	-60.45	870	20241115	11.38	2450	-60.45	20240311	870	11.38	20241115	2450	-60.45	20240311	870	11.38	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
15	20241128	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	35273338	36579	74.56	986	986	960	1281	691	986	964.30	31.43	-635	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	346	-5.91	2.13	12	0.10	-164.00	454.00	2450	20240311	-60.45	870	20241115	11.38	2450	-60.45	20240311	870	11.38	20241115	2450	-60.45	20240311	870	11.38	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
16	20241128	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	24600038	25540	52.06	986	986	960	1281	691	986	963.19	31.43	815	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	346	-5.91	2.13	12	0.07	-164.00	454.00	2450	20240311	-60.45	870	20241115	11.38	2450	-60.45	20240311	870	11.38	20241115	2450	-60.45	20240311	870	11.38	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
17	20241128	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-9	5	-0.91	7214685	7474	15.23	986	986	963	1281	691	986	965.30	31.43	1148	1010	998	979	967	948	1004	973	36	295	100	690	1	1	35745668	349	-5.96	2.15	12	0.02	-164.00	454.00	2450	20240311	-60.12	870	20241115	12.30	2450	-60.12	20240311	870	12.30	20241115	2450	-60.12	20240311	870	12.30	20241115	0.87	N	303030	100	35 억	11233344	N	N	N	N
18	20241127	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	0	3	0.00	47764666	49056	189.41	979	991	960	1281	691	986	973.68	31.46	-13170	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	352	-6.01	2.17	12	0.14	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
19	20241127	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-6	5	-0.61	44711054	45959	177.45	979	991	960	1281	691	986	972.85	31.46	-13170	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	350	-5.98	2.16	12	0.13	-164.00	454.00	2450	20240311	-60.00	870	20241115	12.64	2450	-60.00	20240311	870	12.64	20241115	2450	-60.00	20240311	870	12.64	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
20	20241127	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-25	5	-2.54	35485870	36487	140.88	979	991	960	1281	691	986	972.56	31.46	-11513	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	344	-5.86	2.12	12	0.10	-164.00	454.00	2450	20240311	-60.78	870	20241115	10.46	2450	-60.78	20240311	870	10.46	20241115	2450	-60.78	20240311	870	10.46	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
21	20241127	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	964	-22	5	-2.23	30944188	31762	122.63	979	991	961	1281	691	986	974.25	31.46	-10994	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	345	-5.88	2.12	12	0.09	-164.00	454.00	2450	20240311	-60.65	870	20241115	10.80	2450	-60.65	20240311	870	10.80	20241115	2450	-60.65	20240311	870	10.80	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
22	20241127	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	967	-19	5	-1.93	26566052	27222	105.10	979	991	961	1281	691	986	975.90	31.46	-10653	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	346	-5.90	2.13	12	0.08	-164.00	454.00	2450	20240311	-60.53	870	20241115	11.15	2450	-60.53	20240311	870	11.15	20241115	2450	-60.53	20240311	870	11.15	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
23	20241127	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-13	5	-1.32	23511143	24055	92.88	979	991	970	1281	691	986	977.39	31.46	-10238	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	348	-5.93	2.14	12	0.07	-164.00	454.00	2450	20240311	-60.29	870	20241115	11.84	2450	-60.29	20240311	870	11.84	20241115	2450	-60.29	20240311	870	11.84	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
24	20241127	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-5	5	-0.51	10448705	10629	41.04	979	991	975	1281	691	986	983.04	31.46	-3036	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	351	-5.98	2.16	12	0.03	-164.00	454.00	2450	20240311	-59.96	870	20241115	12.76	2450	-59.96	20240311	870	12.76	20241115	2450	-59.96	20240311	870	12.76	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
25	20241127	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	4	2	0.41	4964918	5036	19.44	979	991	979	1281	691	986	985.89	31.46	2545	999	992	986	979	973	996	983	36	295	100	690	1	1	35745668	354	-6.04	2.18	12	0.01	-164.00	454.00	2450	20240311	-59.59	870	20241115	13.79	2450	-59.59	20240311	870	13.79	20241115	2450	-59.59	20240311	870	13.79	20241115	0.88	N	303030	100	35 억	11243926	N	N	N	N
26	20241126	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	5	2	0.51	25550257	25900	46.51	981	993	980	1275	687	981	986.50	31.47	-7106	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	352	-6.01	2.17	12	0.07	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
27	20241126	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	12	2	1.22	23991921	24320	43.67	981	993	980	1275	687	981	986.51	31.47	-6683	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	355	-6.05	2.19	12	0.07	-164.00	454.00	2450	20240311	-59.47	870	20241115	14.14	2450	-59.47	20240311	870	14.14	20241115	2450	-59.47	20240311	870	14.14	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
28	20241126	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	12	2	1.22	23134203	23454	42.12	981	993	980	1275	687	981	986.36	31.47	-6979	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	355	-6.05	2.19	12	0.07	-164.00	454.00	2450	20240311	-59.47	870	20241115	14.14	2450	-59.47	20240311	870	14.14	20241115	2450	-59.47	20240311	870	14.14	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
29	20241126	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	9	2	0.92	17878620	18149	32.59	981	991	980	1275	687	981	985.10	31.47	-7009	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	354	-6.04	2.18	12	0.05	-164.00	454.00	2450	20240311	-59.59	870	20241115	13.79	2450	-59.59	20240311	870	13.79	20241115	2450	-59.59	20240311	870	13.79	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
30	20241126	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	5	2	0.51	15390134	15630	28.07	981	991	980	1275	687	981	984.65	31.47	-7009	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	352	-6.01	2.17	12	0.04	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
31	20241126	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	4	2	0.41	14453234	14681	26.36	981	991	980	1275	687	981	984.49	31.47	-7251	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	352	-6.01	2.17	12	0.04	-164.00	454.00	2450	20240311	-59.80	870	20241115	13.22	2450	-59.80	20240311	870	13.22	20241115	2450	-59.80	20240311	870	13.22	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
32	20241126	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	8	2	0.82	13250136	13459	24.17	981	991	980	1275	687	981	984.48	31.47	-7482	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	354	-6.03	2.18	12	0.04	-164.00	454.00	2450	20240311	-59.63	870	20241115	13.68	2450	-59.63	20240311	870	13.68	20241115	2450	-59.63	20240311	870	13.68	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
33	20241126	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	9	2	0.92	1751566	1774	3.19	981	991	981	1275	687	981	987.35	31.47	-917	1031	1005	984	958	937	1019	972	36	294	100	680	1	1	35745668	354	-6.04	2.18	12	0.00	-164.00	454.00	2450	20240311	-59.59	870	20241115	13.79	2450	-59.59	20240311	870	13.79	20241115	2450	-59.59	20240311	870	13.79	20241115	0.92	N	303030	100	35 억	11250486	N	N	N	N
34	20241125	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	8	2	0.82	54780876	55539	73.46	963	1010	963	1264	682	973	986.35	31.42	18840	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	351	-5.98	2.16	12	0.16	-164.00	454.00	2450	20240311	-59.96	870	20241115	12.76	2450	-59.96	20240311	870	12.76	20241115	2450	-59.96	20240311	870	12.76	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
35	20241125	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	4	2	0.41	44048466	44569	58.95	963	1010	963	1264	682	973	988.32	31.42	16756	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	349	-5.96	2.15	12	0.12	-164.00	454.00	2450	20240311	-60.12	870	20241115	12.30	2450	-60.12	20240311	870	12.30	20241115	2450	-60.12	20240311	870	12.30	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
36	20241125	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	15	2	1.54	40296819	40742	53.89	963	1010	963	1264	682	973	989.07	31.42	16666	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	353	-6.02	2.18	12	0.11	-164.00	454.00	2450	20240311	-59.67	870	20241115	13.56	2450	-59.67	20240311	870	13.56	20241115	2450	-59.67	20240311	870	13.56	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
37	20241125	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	22	2	2.26	36914189	37306	49.34	963	1010	963	1264	682	973	989.50	31.42	17041	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	356	-6.07	2.19	12	0.10	-164.00	454.00	2450	20240311	-59.39	870	20241115	14.37	2450	-59.39	20240311	870	14.37	20241115	2450	-59.39	20240311	870	14.37	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
38	20241125	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	13	2	1.34	35820082	36203	47.88	963	1010	963	1264	682	973	989.42	31.42	17325	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	352	-6.01	2.17	12	0.10	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
39	20241125	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	25	2	2.57	28601589	28939	38.28	963	1010	963	1264	682	973	988.34	31.42	14666	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	357	-6.09	2.20	12	0.08	-164.00	454.00	2450	20240311	-59.27	870	20241115	14.71	2450	-59.27	20240311	870	14.71	20241115	2450	-59.27	20240311	870	14.71	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
40	20241125	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	996	23	2	2.36	21352983	21672	28.66	963	1010	963	1264	682	973	985.28	31.42	14807	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	356	-6.07	2.19	12	0.06	-164.00	454.00	2450	20240311	-59.35	870	20241115	14.48	2450	-59.35	20240311	870	14.48	20241115	2450	-59.35	20240311	870	14.48	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
41	20241125	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	10	2	1.03	15496587	15831	20.94	963	983	963	1264	682	973	978.88	31.42	15447	1027	999	967	939	907	984	924	36	291	100	680	1	1	35745668	351	-5.99	2.17	12	0.04	-164.00	454.00	2450	20240311	-59.88	870	20241115	12.99	2450	-59.88	20240311	870	12.99	20241115	2450	-59.88	20240311	870	12.99	20241115	0.90	N	303030	100	35 억	11231585	N	N	N	N
42	20241122	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-2	5	-0.21	73357674	75606	123.81	975	995	935	1267	683	975	970.26	31.41	-11553	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	348	-5.93	2.14	12	0.21	-164.00	454.00	2450	20240311	-60.29	870	20241115	11.84	2450	-60.29	20240311	870	11.84	20241115	2450	-60.29	20240311	870	11.84	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
43	20241122	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	-15	5	-1.54	70303415	72446	118.64	975	995	935	1267	683	975	970.43	31.41	-11577	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	343	-5.85	2.11	12	0.20	-164.00	454.00	2450	20240311	-60.82	870	20241115	10.34	2450	-60.82	20240311	870	10.34	20241115	2450	-60.82	20240311	870	10.34	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
44	20241122	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-2	5	-0.21	50614962	51941	85.06	975	995	940	1267	683	975	974.47	31.41	-9809	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	348	-5.93	2.14	12	0.15	-164.00	454.00	2450	20240311	-60.29	870	20241115	11.84	2450	-60.29	20240311	870	11.84	20241115	2450	-60.29	20240311	870	11.84	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
45	20241122	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-4	5	-0.41	44086776	45223	74.06	975	995	940	1267	683	975	974.88	31.41	-5684	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	347	-5.92	2.14	12	0.13	-164.00	454.00	2450	20240311	-60.37	870	20241115	11.61	2450	-60.37	20240311	870	11.61	20241115	2450	-60.37	20240311	870	11.61	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
46	20241122	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-2	5	-0.21	37636807	38593	63.20	975	995	940	1267	683	975	975.22	31.41	-2597	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	348	-5.93	2.14	12	0.11	-164.00	454.00	2450	20240311	-60.29	870	20241115	11.84	2450	-60.29	20240311	870	11.84	20241115	2450	-60.29	20240311	870	11.84	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
47	20241122	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	976	1	2	0.10	32038015	32842	53.78	975	995	940	1267	683	975	975.52	31.41	-1079	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	349	-5.95	2.15	12	0.09	-164.00	454.00	2450	20240311	-60.16	870	20241115	12.18	2450	-60.16	20240311	870	12.18	20241115	2450	-60.16	20240311	870	12.18	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
48	20241122	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	5	2	0.51	18629129	19095	31.27	975	995	940	1267	683	975	975.60	31.41	877	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	350	-5.98	2.16	12	0.05	-164.00	454.00	2450	20240311	-60.00	870	20241115	12.64	2450	-60.00	20240311	870	12.64	20241115	2450	-60.00	20240311	870	12.64	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
49	20241122	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	19	2	1.95	4216442	4341	7.11	975	995	940	1267	683	975	971.31	31.41	-276	1003	988	976	961	949	983	956	36	292	100	680	1	1	35745668	355	-6.06	2.19	12	0.01	-164.00	454.00	2450	20240311	-59.43	870	20241115	14.25	2450	-59.43	20240311	870	14.25	20241115	2450	-59.43	20240311	870	14.25	20241115	0.84	N	303030	100	35 억	11227608	N	N	N	N
50	20241121	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-11	5	-1.12	58929075	60744	141.61	986	991	964	1281	691	986	970.11	31.41	1532	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	349	-5.95	2.15	12	0.17	-164.00	454.00	2450	20240311	-60.20	870	20241115	12.07	2450	-60.20	20240311	870	12.07	20241115	2450	-60.20	20240311	870	12.07	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
51	20241121	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-16	5	-1.62	54938051	56644	132.06	986	991	964	1281	691	986	969.88	31.41	3090	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	347	-5.91	2.14	12	0.16	-164.00	454.00	2450	20240311	-60.41	870	20241115	11.49	2450	-60.41	20240311	870	11.49	20241115	2450	-60.41	20240311	870	11.49	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
52	20241121	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-21	5	-2.13	52144107	53756	125.32	986	991	964	1281	691	986	970.01	31.41	2646	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	345	-5.88	2.13	12	0.15	-164.00	454.00	2450	20240311	-60.61	870	20241115	10.92	2450	-60.61	20240311	870	10.92	20241115	2450	-60.61	20240311	870	10.92	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
53	20241121	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-6	5	-0.61	29806079	30655	71.47	986	991	966	1281	691	986	972.31	31.41	1188	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	350	-5.98	2.16	12	0.09	-164.00	454.00	2450	20240311	-60.00	870	20241115	12.64	2450	-60.00	20240311	870	12.64	20241115	2450	-60.00	20240311	870	12.64	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
54	20241121	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-12	5	-1.22	23713726	24440	56.98	986	991	966	1281	691	986	970.28	31.41	1239	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	348	-5.94	2.15	12	0.07	-164.00	454.00	2450	20240311	-60.24	870	20241115	11.95	2450	-60.24	20240311	870	11.95	20241115	2450	-60.24	20240311	870	11.95	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
55	20241121	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-16	5	-1.62	20329998	20962	48.87	986	991	966	1281	691	986	969.85	31.41	-48	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	347	-5.91	2.14	12	0.06	-164.00	454.00	2450	20240311	-60.41	870	20241115	11.49	2450	-60.41	20240311	870	11.49	20241115	2450	-60.41	20240311	870	11.49	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
56	20241121	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	-14	5	-1.42	15180243	15641	36.46	986	991	966	1281	691	986	970.54	31.41	-34	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	347	-5.93	2.14	12	0.04	-164.00	454.00	2450	20240311	-60.33	870	20241115	11.72	2450	-60.33	20240311	870	11.72	20241115	2450	-60.33	20240311	870	11.72	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
57	20241121	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	1	2	0.10	2152044	2205	5.14	986	991	970	1281	691	986	975.98	31.41	205	1026	1006	994	974	962	1000	968	36	295	100	690	1	1	35745668	353	-6.02	2.17	12	0.01	-164.00	454.00	2450	20240311	-59.71	870	20241115	13.45	2450	-59.71	20240311	870	13.45	20241115	2450	-59.71	20240311	870	13.45	20241115	0.81	N	303030	100	35 억	11226046	N	N	N	N
58	20241120	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	-19	5	-1.89	42433955	42893	43.50	1005	1014	982	1306	704	1005	989.41	31.43	-9649	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	352	-6.01	2.17	12	0.12	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
59	20241120	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	-19	5	-1.89	38064999	38462	39.01	1005	1014	982	1306	704	1005	989.68	31.43	-9224	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	352	-6.01	2.17	12	0.11	-164.00	454.00	2450	20240311	-59.76	870	20241115	13.33	2450	-59.76	20240311	870	13.33	20241115	2450	-59.76	20240311	870	13.33	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
60	20241120	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-18	5	-1.79	34600837	34949	35.45	1005	1014	982	1306	704	1005	990.04	31.43	-8875	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	353	-6.02	2.17	12	0.10	-164.00	454.00	2450	20240311	-59.71	870	20241115	13.45	2450	-59.71	20240311	870	13.45	20241115	2450	-59.71	20240311	870	13.45	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
61	20241120	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	-10	5	-1.00	26651667	26883	27.26	1005	1014	982	1306	704	1005	991.39	31.43	-9140	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	356	-6.07	2.19	12	0.08	-164.00	454.00	2450	20240311	-59.39	870	20241115	14.37	2450	-59.39	20240311	870	14.37	20241115	2450	-59.39	20240311	870	14.37	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
62	20241120	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	-10	5	-1.00	22936606	23129	23.46	1005	1014	982	1306	704	1005	991.68	31.43	-9051	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	356	-6.07	2.19	12	0.06	-164.00	454.00	2450	20240311	-59.39	870	20241115	14.37	2450	-59.39	20240311	870	14.37	20241115	2450	-59.39	20240311	870	14.37	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
63	20241120	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	-14	5	-1.39	7949033	7976	8.09	1005	1014	984	1306	704	1005	996.62	31.43	-4712	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	354	-6.04	2.18	12	0.02	-164.00	454.00	2450	20240311	-59.55	870	20241115	13.91	2450	-59.55	20240311	870	13.91	20241115	2450	-59.55	20240311	870	13.91	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
64	20241120	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	-10	5	-1.00	7323773	7345	7.45	1005	1014	984	1306	704	1005	997.11	31.43	-4684	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	356	-6.07	2.19	12	0.02	-164.00	454.00	2450	20240311	-59.39	870	20241115	14.37	2450	-59.39	20240311	870	14.37	20241115	2450	-59.39	20240311	870	14.37	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
65	20241120	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	0	3	0.00	2801965	2788	2.83	1005	1014	1000	1306	704	1005	1005.01	31.43	-2250	1076	1040	996	960	916	1058	978	36	301	100	700	1	1	35745668	359	-6.13	2.21	12	0.01	-164.00	454.00	2450	20240311	-58.98	870	20241115	15.52	2450	-58.98	20240311	870	15.52	20241115	2450	-58.98	20240311	870	15.52	20241115	0.81	N	303030	100	35 억	11235680	N	N	N	N
66	20241119	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	43	2	4.47	98903291	98599	101.88	962	1032	952	1250	674	962	1003.09	31.38	18855	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	359	-6.13	2.21	12	0.28	-164.00	454.00	2450	20240311	-58.98	870	20241115	15.52	2450	-58.98	20240311	870	15.52	20241115	2450	-58.98	20240311	870	15.52	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
67	20241119	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	38	2	3.95	93271106	92978	96.07	962	1032	952	1250	674	962	1003.15	31.38	19709	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	357	-6.10	2.20	12	0.26	-164.00	454.00	2450	20240311	-59.18	870	20241115	14.94	2450	-59.18	20240311	870	14.94	20241115	2450	-59.18	20240311	870	14.94	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
68	20241119	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	992	30	2	3.12	85849600	85541	88.39	962	1032	952	1250	674	962	1003.61	31.38	19892	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	355	-6.05	2.19	12	0.24	-164.00	454.00	2450	20240311	-59.51	870	20241115	14.02	2450	-59.51	20240311	870	14.02	20241115	2450	-59.51	20240311	870	14.02	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
69	20241119	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1024	62	2	6.44	63303364	63166	65.27	962	1025	952	1250	674	962	1002.17	31.38	17793	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	366	-6.24	2.26	12	0.18	-164.00	454.00	2450	20240311	-58.20	870	20241115	17.70	2450	-58.20	20240311	870	17.70	20241115	2450	-58.20	20240311	870	17.70	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
70	20241119	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	38	2	3.95	43887717	44009	45.47	962	1014	952	1250	674	962	997.24	31.38	7277	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	357	-6.10	2.20	12	0.12	-164.00	454.00	2450	20240311	-59.18	870	20241115	14.94	2450	-59.18	20240311	870	14.94	20241115	2450	-59.18	20240311	870	14.94	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
71	20241119	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	40	2	4.16	34518223	34657	35.81	962	1014	952	1250	674	962	996.00	31.38	7217	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	358	-6.11	2.21	12	0.10	-164.00	454.00	2450	20240311	-59.10	870	20241115	15.17	2450	-59.10	20240311	870	15.17	20241115	2450	-59.10	20240311	870	15.17	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
72	20241119	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	26	2	2.70	11045857	11183	11.56	962	996	952	1250	674	962	987.74	31.38	-381	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	353	-6.02	2.18	12	0.03	-164.00	454.00	2450	20240311	-59.67	870	20241115	13.56	2450	-59.67	20240311	870	13.56	20241115	2450	-59.67	20240311	870	13.56	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
73	20241119	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	996	34	2	3.53	2477990	2527	2.61	962	996	952	1250	674	962	980.61	31.38	-1109	1054	1008	958	912	862	1031	935	36	288	100	670	1	1	35745668	356	-6.07	2.19	12	0.01	-164.00	454.00	2450	20240311	-59.35	870	20241115	14.48	2450	-59.35	20240311	870	14.48	20241115	2450	-59.35	20240311	870	14.48	20241115	0.83	N	303030	100	35 억	11217391	N	N	N	N
74	20241118	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	45	2	4.91	93505200	96778	38.36	917	1004	908	1192	642	917	966.18	31.37	3714	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	344	-5.87	2.12	12	0.27	-164.00	454.00	2450	20240311	-60.73	870	20241115	10.57	2450	-60.73	20240311	870	10.57	20241115	2450	-60.73	20240311	870	10.57	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
75	20241118	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	45	2	4.91	89589292	92696	36.74	917	1004	908	1192	642	917	966.48	31.37	3666	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	344	-5.87	2.12	12	0.26	-164.00	454.00	2450	20240311	-60.73	870	20241115	10.57	2450	-60.73	20240311	870	10.57	20241115	2450	-60.73	20240311	870	10.57	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
76	20241118	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	46	2	5.02	85435318	88387	35.04	917	1004	908	1192	642	917	966.61	31.37	3289	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	344	-5.87	2.12	12	0.25	-164.00	454.00	2450	20240311	-60.69	870	20241115	10.69	2450	-60.69	20240311	870	10.69	20241115	2450	-60.69	20240311	870	10.69	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
77	20241118	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	968	51	2	5.56	81049612	83835	33.23	917	1004	908	1192	642	917	966.78	31.37	3491	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	346	-5.90	2.13	12	0.23	-164.00	454.00	2450	20240311	-60.49	870	20241115	11.26	2450	-60.49	20240311	870	11.26	20241115	2450	-60.49	20240311	870	11.26	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
78	20241118	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	54	2	5.89	71893477	74410	29.50	917	1004	908	1192	642	917	966.18	31.37	5038	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	347	-5.92	2.14	12	0.21	-164.00	454.00	2450	20240311	-60.37	870	20241115	11.61	2450	-60.37	20240311	870	11.61	20241115	2450	-60.37	20240311	870	11.61	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
79	20241118	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	60	2	6.54	60264751	62636	24.83	917	1004	908	1192	642	917	962.14	31.37	8495	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	349	-5.96	2.15	12	0.18	-164.00	454.00	2450	20240311	-60.12	870	20241115	12.30	2450	-60.12	20240311	870	12.30	20241115	2450	-60.12	20240311	870	12.30	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
80	20241118	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	952	35	2	3.82	23282418	24980	9.90	917	963	908	1192	642	917	932.04	31.37	3080	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	340	-5.80	2.10	12	0.07	-164.00	454.00	2450	20240311	-61.14	870	20241115	9.43	2450	-61.14	20240311	870	9.43	20241115	2450	-61.14	20240311	870	9.43	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
81	20241118	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	0	3	0.00	6299991	6867	2.72	917	927	908	1192	642	917	917.43	31.37	191	952	934	902	884	852	943	893	36	275	100	640	1	1	35745668	328	-5.59	2.02	12	0.02	-164.00	454.00	2450	20240311	-62.57	870	20241115	5.40	2450	-62.57	20240311	870	5.40	20241115	2450	-62.57	20240311	870	5.40	20241115	0.84	N	303030	100	35 억	11213636	N	N	N	N
82	20241115	161109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	917	10	2	1.10	224916999	251850	140.96	907	920	870	1179	635	907	892.99	31.23	49321	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	328	-5.59	2.02	12	0.70	-164.00	454.00	2450	20240311	-62.57	870	20241115	5.40	2450	-62.57	20240311	870	5.40	20241115	2450	-62.57	20240311	870	5.40	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
83	20241115	151144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	910	3	2	0.33	223332499	250119	139.99	907	920	870	1179	635	907	892.90	31.23	49275	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	325	-5.55	2.00	12	0.70	-164.00	454.00	2450	20240311	-62.86	870	20241115	4.60	2450	-62.86	20240311	870	4.60	20241115	2450	-62.86	20240311	870	4.60	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
84	20241115	141130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	906	-1	5	-0.11	190742525	214205	119.89	907	911	870	1179	635	907	890.47	31.23	33658	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	324	-5.52	2.00	12	0.60	-164.00	454.00	2450	20240311	-63.02	870	20241115	4.14	2450	-63.02	20240311	870	4.14	20241115	2450	-63.02	20240311	870	4.14	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
85	20241115	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	892	-15	5	-1.65	167489334	188286	105.38	907	911	870	1179	635	907	889.55	31.23	25859	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	319	-5.44	1.96	12	0.53	-164.00	454.00	2450	20240311	-63.59	870	20241115	2.53	2450	-63.59	20240311	870	2.53	20241115	2450	-63.59	20240311	870	2.53	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
86	20241115	121131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	882	-25	5	-2.76	146346159	164752	92.21	907	911	870	1179	635	907	888.28	31.23	16513	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	315	-5.38	1.94	12	0.46	-164.00	454.00	2450	20240311	-64.00	870	20241115	1.38	2450	-64.00	20240311	870	1.38	20241115	2450	-64.00	20240311	870	1.38	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
87	20241115	111104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	874	-33	5	-3.64	121573734	136961	76.66	907	911	870	1179	635	907	887.65	31.23	12200	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	312	-5.33	1.93	12	0.38	-164.00	454.00	2450	20240311	-64.33	870	20241115	0.46	2450	-64.33	20240311	870	0.46	20241115	2450	-64.33	20240311	870	0.46	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
88	20241115	101103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	882	-25	5	-2.76	80712549	91091	50.98	907	911	880	1179	635	907	886.07	31.23	8508	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	315	-5.38	1.94	12	0.25	-164.00	454.00	2450	20240311	-64.00	880	20241115	0.23	2450	-64.00	20240311	880	0.23	20241115	2450	-64.00	20240311	880	0.23	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
89	20241115	091007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	896	-11	5	-1.21	7397531	8263	4.62	907	911	890	1179	635	907	895.26	31.23	1404	1036	971	939	874	842	955	858	36	272	100	630	1	1	35745668	320	-5.46	1.97	12	0.02	-164.00	454.00	2450	20240311	-63.43	890	20241115	0.67	2450	-63.43	20240311	890	0.67	20241115	2450	-63.43	20240311	890	0.67	20241115	0.88	N	303030	100	35 억	11163475	N	N	N	N
90	20241114	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	922	-68	5	-6.87	160645672	166767	188.09	990	1004	922	1287	693	990	963.29	31.27	-7858	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	330	-5.62	2.03	12	0.47	-164.00	454.00	2450	20240311	-62.37	922	20241114	0.00	2450	-62.37	20240311	922	0.00	20241114	2450	-62.37	20240311	922	0.00	20241114	1.03	N	303030	100	35 억	11176985	N	N	N	N
91	20241114	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	958	-32	5	-3.23	134542545	138700	156.44	990	1004	940	1287	693	990	970.03	31.27	-8639	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	342	-5.84	2.11	12	0.39	-164.00	454.00	2450	20240311	-60.90	940	20241114	1.91	2450	-60.90	20240311	940	1.91	20241114	2450	-60.90	20240311	940	1.91	20241114	1.03	N	303030	100	35 억	11176985	N	N	N	N
92	20241114	141055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	961	-29	5	-2.93	100584898	103218	116.42	990	1004	954	1287	693	990	974.49	31.27	-7071	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	344	-5.86	2.12	12	0.29	-164.00	454.00	2450	20240311	-60.78	954	20241114	0.73	2450	-60.78	20240311	954	0.73	20241114	2450	-60.78	20240311	954	0.73	20241114	1.03	N	303030	100	35 억	11176985	N	N	N	N
93	20241114	131057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	965	-25	5	-2.53	79877668	81639	92.08	990	1004	960	1287	693	990	978.43	31.27	-6356	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	345	-5.88	2.13	12	0.23	-164.00	454.00	2450	20240311	-60.61	960	20241114	0.52	2450	-60.61	20240311	960	0.52	20241114	2450	-60.61	20240311	960	0.52	20241114	1.03	N	303030	100	35 억	11176985	N	N	N	N
94	20241114	121054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	980	-10	5	-1.01	44525705	45104	50.87	990	1004	969	1287	693	990	987.18	31.27	-9011	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	350	-5.98	2.16	12	0.13	-164.00	454.00	2450	20240311	-60.00	969	20241114	1.14	2450	-60.00	20240311	969	1.14	20241114	2450	-60.00	20240311	969	1.14	20241114	1.03	N	303030	100	35 억	11176985	N	N	N	N
95	20241114	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	5	2	0.51	24605233	24754	27.92	990	1004	986	1287	693	990	993.99	31.27	-7343	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	356	-6.07	2.19	12	0.07	-164.00	454.00	2450	20240311	-59.39	975	20241113	2.05	2450	-59.39	20240311	975	2.05	20241113	2450	-59.39	20240311	975	2.05	20241113	1.03	N	303030	100	35 억	11176985	N	N	N	N
96	20241114	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	10	2	1.01	15879305	15948	17.99	990	1004	986	1287	693	990	995.69	31.27	-6909	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	357	-6.10	2.20	12	0.04	-164.00	454.00	2450	20240311	-59.18	975	20241113	2.56	2450	-59.18	20240311	975	2.56	20241113	2450	-59.18	20240311	975	2.56	20241113	1.03	N	303030	100	35 억	11176985	N	N	N	N
97	20241114	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	0	3	0.00	0	0	0.00	0	0	0	1287	693	990	0.00	31.27	0	1022	1005	990	973	958	998	966	36	297	100	690	1	1	35745668	354	-6.04	2.18	12	0.00	-164.00	454.00	2450	20240311	-59.59	975	20241113	1.54	2450	-59.59	20240311	975	1.54	20241113	2450	-59.59	20240311	975	1.54	20241113	1.03	N	303030	100	35 억	11176985	N	N	N	N
98	20241113	160718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	990	-8	5	-0.80	87390133	88648	27.23	1005	1007	975	1297	699	998	985.79	31.26	1009	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	354	-6.04	2.18	12	0.25	-164.00	454.00	2450	20240311	-59.59	975	20241113	1.54	2450	-59.59	20240311	975	1.54	20241113	2450	-59.59	20240311	975	1.54	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
99	20241113	150752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	999	1	2	0.10	82275282	83483	25.64	1005	1007	975	1297	699	998	985.53	31.26	469	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	357	-6.09	2.20	12	0.23	-164.00	454.00	2450	20240311	-59.22	975	20241113	2.46	2450	-59.22	20240311	975	2.46	20241113	2450	-59.22	20240311	975	2.46	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
100	20241113	140749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	995	-3	5	-0.30	67165708	68279	20.97	1005	1007	975	1297	699	998	983.69	31.26	1151	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	356	-6.07	2.19	12	0.19	-164.00	454.00	2450	20240311	-59.39	975	20241113	2.05	2450	-59.39	20240311	975	2.05	20241113	2450	-59.39	20240311	975	2.05	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
101	20241113	130751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	985	-13	5	-1.30	48312328	49171	15.10	1005	1007	975	1297	699	998	982.54	31.26	-4282	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	352	-6.01	2.17	12	0.14	-164.00	454.00	2450	20240311	-59.80	975	20241113	1.03	2450	-59.80	20240311	975	1.03	20241113	2450	-59.80	20240311	975	1.03	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
102	20241113	120740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	984	-14	5	-1.40	33144603	33729	10.36	1005	1007	975	1297	699	998	982.67	31.26	-5010	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	352	-6.00	2.17	12	0.09	-164.00	454.00	2450	20240311	-59.84	975	20241113	0.92	2450	-59.84	20240311	975	0.92	20241113	2450	-59.84	20240311	975	0.92	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
103	20241113	110738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	995	-3	5	-0.30	28446952	28931	8.89	1005	1007	975	1297	699	998	983.27	31.26	-4485	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	356	-6.07	2.19	12	0.08	-164.00	454.00	2450	20240311	-59.39	975	20241113	2.05	2450	-59.39	20240311	975	2.05	20241113	2450	-59.39	20240311	975	2.05	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
104	20241113	100740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	985	-13	5	-1.30	10931035	11062	3.40	1005	1007	982	1297	699	998	988.16	31.26	-2741	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	352	-6.01	2.17	12	0.03	-164.00	454.00	2450	20240311	-59.80	982	20241113	0.31	2450	-59.80	20240311	982	0.31	20241113	2450	-59.80	20240311	982	0.31	20241113	1.04	N	303030	100	35 억	11173483	N	N	N	N
105	20241113	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	2	2	0.20	551043	550	0.17	1005	1007	997	1297	699	998	1001.90	31.26	-84	1102	1050	1018	966	934	1034	950	36	299	100	690	1	1	35745668	357	-6.10	2.20	12	0.00	-164.00	454.00	2450	20240311	-59.18	986	20241112	1.42	2450	-59.18	20240311	986	1.42	20241112	2450	-59.18	20240311	986	1.42	20241112	1.04	N	303030	100	35 억	11173483	N	N	N	N
106	20241112	161016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	998	-66	5	-6.20	324421566	325130	269.08	1064	1070	986	1383	745	1064	997.82	31.19	26307	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	357	-6.09	2.20	12	0.91	-164.00	454.00	2450	20240311	-59.27	986	20241112	1.22	2450	-59.27	20240311	986	1.22	20241112	2450	-59.27	20240311	986	1.22	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
107	20241112	151027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	996	-68	5	-6.39	318744817	319441	264.38	1064	1070	986	1383	745	1064	997.82	31.19	26812	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	356	-6.07	2.19	12	0.89	-164.00	454.00	2450	20240311	-59.35	986	20241112	1.01	2450	-59.35	20240311	986	1.01	20241112	2450	-59.35	20240311	986	1.01	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
108	20241112	141031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	993	-71	5	-6.67	289607276	290194	240.17	1064	1070	986	1383	745	1064	997.98	31.19	10965	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	355	-6.05	2.19	12	0.81	-164.00	454.00	2450	20240311	-59.47	986	20241112	0.71	2450	-59.47	20240311	986	0.71	20241112	2450	-59.47	20240311	986	0.71	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
109	20241112	131036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	999	-65	5	-6.11	275840897	276374	228.73	1064	1070	986	1383	745	1064	998.07	31.19	13737	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	357	-6.09	2.20	12	0.77	-164.00	454.00	2450	20240311	-59.22	986	20241112	1.32	2450	-59.22	20240311	986	1.32	20241112	2450	-59.22	20240311	986	1.32	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
110	20241112	121028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1003	-61	5	-5.73	273045169	273575	226.42	1064	1070	986	1383	745	1064	998.06	31.19	14449	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	359	-6.12	2.21	12	0.77	-164.00	454.00	2450	20240311	-59.06	986	20241112	1.72	2450	-59.06	20240311	986	1.72	20241112	2450	-59.06	20240311	986	1.72	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
111	20241112	111023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1000	-64	5	-6.02	153390316	152719	126.39	1064	1070	986	1383	745	1064	1004.40	31.19	6097	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	357	-6.10	2.20	12	0.43	-164.00	454.00	2450	20240311	-59.18	986	20241112	1.42	2450	-59.18	20240311	986	1.42	20241112	2450	-59.18	20240311	986	1.42	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
112	20241112	101023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1004	-60	5	-5.64	128633206	127913	105.86	1064	1070	986	1383	745	1064	1005.63	31.19	5154	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	359	-6.12	2.21	12	0.36	-164.00	454.00	2450	20240311	-59.02	986	20241112	1.83	2450	-59.02	20240311	986	1.83	20241112	2450	-59.02	20240311	986	1.83	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
113	20241112	091022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1028	-36	5	-3.38	24019596	22938	18.98	1064	1070	1001	1383	745	1064	1047.15	31.19	-5989	1161	1112	1086	1037	1011	1099	1024	36	319	100	740	1	1	35745668	367	-6.27	2.26	12	0.06	-164.00	454.00	2450	20240311	-58.04	1001	20241112	2.70	2450	-58.04	20240311	1001	2.70	20241112	2450	-58.04	20240311	1001	2.70	20241112	1.02	N	303030	100	35 억	11148200	N	N	N	N
114	20241111	161013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1064	-72	5	-6.34	131836183	120797	50.36	1125	1135	1060	1476	796	1136	1091.46	31.26	-25769	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	380	-6.49	2.34	12	0.34	-164.00	454.00	2450	20240311	-56.57	1060	20241111	0.38	2450	-56.57	20240311	1060	0.38	20241111	2450	-56.57	20240311	1060	0.38	20241111	1.02	N	303030	100	35 억	11174774	N	N	N	N
115	20241111	151043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1077	-59	5	-5.19	117165587	107025	44.62	1125	1135	1060	1476	796	1136	1094.75	31.26	-24936	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	385	-6.57	2.37	12	0.30	-164.00	454.00	2450	20240311	-56.04	1060	20241111	1.60	2450	-56.04	20240311	1060	1.60	20241111	2450	-56.04	20240311	1060	1.60	20241111	1.02	N	303030	100	35 억	11174774	N	N	N	N
116	20241111	141029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1080	-56	5	-4.93	100480515	91523	38.16	1125	1135	1060	1476	796	1136	1097.87	31.26	-23951	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	386	-6.59	2.38	12	0.26	-164.00	454.00	2450	20240311	-55.92	1060	20241111	1.89	2450	-55.92	20240311	1060	1.89	20241111	2450	-55.92	20240311	1060	1.89	20241111	1.02	N	303030	100	35 억	11174774	N	N	N	N
117	20241111	131028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1080	-56	5	-4.93	91167263	82889	34.56	1125	1135	1060	1476	796	1136	1099.87	31.26	-22626	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	386	-6.59	2.38	12	0.23	-164.00	454.00	2450	20240311	-55.92	1060	20241111	1.89	2450	-55.92	20240311	1060	1.89	20241111	2450	-55.92	20240311	1060	1.89	20241111	1.02	N	303030	100	35 억	11174774	N	N	N	N
118	20241111	121022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1085	-51	5	-4.49	82443879	74761	31.17	1125	1135	1070	1476	796	1136	1102.77	31.26	-23353	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	388	-6.62	2.39	12	0.21	-164.00	454.00	2450	20240311	-55.71	1070	20241111	1.40	2450	-55.71	20240311	1070	1.40	20241111	2450	-55.71	20240311	1070	1.40	20241111	1.02	N	303030	100	35 억	11174774	N	N	N	N
119	20241111	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1110	-26	5	-2.29	50864045	45830	19.11	1125	1135	1099	1476	796	1136	1109.84	31.26	-17074	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	397	-6.77	2.44	12	0.13	-164.00	454.00	2450	20240311	-54.69	1090	20241108	1.83	2450	-54.69	20240311	1090	1.83	20241108	2450	-54.69	20240311	1090	1.83	20241108	1.02	N	303030	100	35 억	11174774	N	N	N	N
120	20241111	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1112	-24	5	-2.11	37722258	33945	14.15	1125	1135	1099	1476	796	1136	1111.28	31.26	-12930	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	397	-6.78	2.45	12	0.09	-164.00	454.00	2450	20240311	-54.61	1090	20241108	2.02	2450	-54.61	20240311	1090	2.02	20241108	2450	-54.61	20240311	1090	2.02	20241108	1.02	N	303030	100	35 억	11174774	N	N	N	N
121	20241111	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1124	-12	5	-1.06	11729731	10449	4.36	1125	1135	1119	1476	796	1136	1122.57	31.26	-5865	1185	1160	1125	1100	1065	1143	1083	36	340	100	790	1	1	35745668	402	-6.85	2.48	12	0.03	-164.00	454.00	2450	20240311	-54.12	1090	20241108	3.12	2450	-54.12	20240311	1090	3.12	20241108	2450	-54.12	20240311	1090	3.12	20241108	1.02	N	303030	100	35 억	11174774	N	N	N	N
122	20241108	161008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1136	-7	5	-0.61	270917661	239849	498.50	1143	1150	1090	1485	801	1143	1129.53	31.27	-2383	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	406	-6.93	2.50	12	0.67	-164.00	454.00	2450	20240311	-53.63	1090	20241108	4.22	2450	-53.63	20240311	1090	4.22	20241108	2450	-53.63	20240311	1090	4.22	20241108	1.01	N	303030	100	35 억	11176977	N	N	N	N
123	20241108	151016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1124	-19	5	-1.66	259385591	229664	477.33	1143	1150	1090	1485	801	1143	1129.41	31.27	2182	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	402	-6.85	2.48	12	0.64	-164.00	454.00	2450	20240311	-54.12	1090	20241108	3.12	2450	-54.12	20240311	1090	3.12	20241108	2450	-54.12	20240311	1090	3.12	20241108	1.01	N	303030	100	35 억	11176977	N	N	N	N
124	20241108	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1137	-6	5	-0.52	236005889	208661	433.68	1143	1150	1120	1485	801	1143	1131.05	31.27	974	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	406	-6.93	2.50	12	0.58	-164.00	454.00	2450	20240311	-53.59	1112	20241025	2.25	2450	-53.59	20240311	1112	2.25	20241025	2450	-53.59	20240311	1112	2.25	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
125	20241108	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1130	-13	5	-1.14	205277058	181327	376.87	1143	1150	1120	1485	801	1143	1132.08	31.27	339	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	404	-6.89	2.49	12	0.51	-164.00	454.00	2450	20240311	-53.88	1112	20241025	1.62	2450	-53.88	20240311	1112	1.62	20241025	2450	-53.88	20240311	1112	1.62	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
126	20241108	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	-10	5	-0.87	190620003	168341	349.88	1143	1150	1120	1485	801	1143	1132.34	31.27	2148	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	405	-6.91	2.50	12	0.47	-164.00	454.00	2450	20240311	-53.76	1112	20241025	1.89	2450	-53.76	20240311	1112	1.89	20241025	2450	-53.76	20240311	1112	1.89	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
127	20241108	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	-10	5	-0.87	174852692	154443	320.99	1143	1150	1120	1485	801	1143	1132.15	31.27	1104	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	405	-6.91	2.50	12	0.43	-164.00	454.00	2450	20240311	-53.76	1112	20241025	1.89	2450	-53.76	20240311	1112	1.89	20241025	2450	-53.76	20240311	1112	1.89	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
128	20241108	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	3	2	0.26	99666329	87886	182.66	1143	1150	1128	1485	801	1143	1134.04	31.27	1690	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	410	-6.99	2.52	12	0.25	-164.00	454.00	2450	20240311	-53.22	1112	20241025	3.06	2450	-53.22	20240311	1112	3.06	20241025	2450	-53.22	20240311	1112	3.06	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
129	20241108	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1137	-6	5	-0.52	5447771	4770	9.91	1143	1149	1136	1485	801	1143	1142.09	31.27	-67	1184	1163	1149	1128	1114	1156	1121	36	342	100	800	1	1	35745668	406	-6.93	2.50	12	0.01	-164.00	454.00	2450	20240311	-53.59	1112	20241025	2.25	2450	-53.59	20240311	1112	2.25	20241025	2450	-53.59	20240311	1112	2.25	20241025	1.01	N	303030	100	35 억	11176977	N	N	N	N
130	20241107	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1143	-27	5	-2.31	53704743	46915	88.24	1170	1170	1135	1521	819	1170	1144.73	31.28	-3225	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	409	-6.97	2.52	12	0.13	-164.00	454.00	2450	20240311	-53.35	1112	20241025	2.79	2450	-53.35	20240311	1112	2.79	20241025	2450	-53.35	20240311	1112	2.79	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
131	20241107	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	-10	5	-0.85	49704980	43425	81.67	1170	1170	1135	1521	819	1170	1144.62	31.28	-3225	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	415	-7.07	2.56	12	0.12	-164.00	454.00	2450	20240311	-52.65	1112	20241025	4.32	2450	-52.65	20240311	1112	4.32	20241025	2450	-52.65	20240311	1112	4.32	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
132	20241107	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1151	-19	5	-1.62	44535048	38966	73.29	1170	1170	1135	1521	819	1170	1142.92	31.28	-1708	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	411	-7.02	2.54	12	0.11	-164.00	454.00	2450	20240311	-53.02	1112	20241025	3.51	2450	-53.02	20240311	1112	3.51	20241025	2450	-53.02	20240311	1112	3.51	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
133	20241107	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1147	-23	5	-1.97	41029379	35913	67.54	1170	1170	1135	1521	819	1170	1142.47	31.28	-1646	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	410	-6.99	2.53	12	0.10	-164.00	454.00	2450	20240311	-53.18	1112	20241025	3.15	2450	-53.18	20240311	1112	3.15	20241025	2450	-53.18	20240311	1112	3.15	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
134	20241107	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-24	5	-2.05	37286507	32648	61.40	1170	1170	1135	1521	819	1170	1142.08	31.28	-1598	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	410	-6.99	2.52	12	0.09	-164.00	454.00	2450	20240311	-53.22	1112	20241025	3.06	2450	-53.22	20240311	1112	3.06	20241025	2450	-53.22	20240311	1112	3.06	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
135	20241107	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-30	5	-2.56	34831783	30503	57.37	1170	1170	1135	1521	819	1170	1141.91	31.28	-1323	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	408	-6.95	2.51	12	0.09	-164.00	454.00	2450	20240311	-53.47	1112	20241025	2.52	2450	-53.47	20240311	1112	2.52	20241025	2450	-53.47	20240311	1112	2.52	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
136	20241107	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	-26	5	-2.22	18027697	15726	29.58	1170	1170	1136	1521	819	1170	1146.36	31.28	-1723	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	409	-6.98	2.52	12	0.04	-164.00	454.00	2450	20240311	-53.31	1112	20241025	2.88	2450	-53.31	20240311	1112	2.88	20241025	2450	-53.31	20240311	1112	2.88	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
137	20241107	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	-25	5	-2.14	6493924	5631	10.59	1170	1170	1136	1521	819	1170	1153.25	31.28	-827	1220	1195	1170	1145	1120	1182	1132	36	351	100	810	1	1	35745668	409	-6.98	2.52	12	0.02	-164.00	454.00	2450	20240311	-53.27	1112	20241025	2.97	2450	-53.27	20240311	1112	2.97	20241025	2450	-53.27	20240311	1112	2.97	20241025	1.01	N	303030	100	35 억	11180150	N	N	N	N
138	20241106	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	2	2	0.17	62032697	53164	88.99	1195	1195	1145	1518	818	1168	1166.82	31.28	545	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	418	-7.13	2.58	12	0.15	-164.00	454.00	2450	20240311	-52.24	1112	20241025	5.22	2450	-52.24	20240311	1112	5.22	20241025	2450	-52.24	20240311	1112	5.22	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
139	20241106	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1171	3	2	0.26	56370374	48300	80.85	1195	1195	1145	1518	818	1168	1167.09	31.28	807	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	419	-7.14	2.58	12	0.14	-164.00	454.00	2450	20240311	-52.20	1112	20241025	5.31	2450	-52.20	20240311	1112	5.31	20241025	2450	-52.20	20240311	1112	5.31	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
140	20241106	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	-8	5	-0.68	46670553	39939	66.85	1195	1195	1145	1518	818	1168	1168.55	31.28	2317	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	415	-7.07	2.56	12	0.11	-164.00	454.00	2450	20240311	-52.65	1112	20241025	4.32	2450	-52.65	20240311	1112	4.32	20241025	2450	-52.65	20240311	1112	4.32	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
141	20241106	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	-8	5	-0.68	34396015	29353	49.13	1195	1195	1145	1518	818	1168	1171.81	31.28	1627	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	415	-7.07	2.56	12	0.08	-164.00	454.00	2450	20240311	-52.65	1112	20241025	4.32	2450	-52.65	20240311	1112	4.32	20241025	2450	-52.65	20240311	1112	4.32	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
142	20241106	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1176	8	2	0.68	27400842	23343	39.07	1195	1195	1145	1518	818	1168	1173.84	31.28	2957	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	420	-7.17	2.59	12	0.07	-164.00	454.00	2450	20240311	-52.00	1112	20241025	5.76	2450	-52.00	20240311	1112	5.76	20241025	2450	-52.00	20240311	1112	5.76	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
143	20241106	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	19	2	1.63	22336638	19065	31.91	1195	1195	1145	1518	818	1168	1171.60	31.28	3466	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	424	-7.24	2.61	12	0.05	-164.00	454.00	2450	20240311	-51.55	1112	20241025	6.74	2450	-51.55	20240311	1112	6.74	20241025	2450	-51.55	20240311	1112	6.74	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
144	20241106	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1182	14	2	1.20	19257973	16471	27.57	1195	1195	1145	1518	818	1168	1169.20	31.28	2668	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	423	-7.21	2.60	12	0.05	-164.00	454.00	2450	20240311	-51.76	1112	20241025	6.29	2450	-51.76	20240311	1112	6.29	20241025	2450	-51.76	20240311	1112	6.29	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
145	20241106	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	12	2	1.03	11316434	9736	16.30	1195	1195	1145	1518	818	1168	1162.33	31.28	923	1243	1205	1177	1139	1111	1191	1125	36	350	100	810	1	1	35745668	422	-7.20	2.60	12	0.03	-164.00	454.00	2450	20240311	-51.84	1112	20241025	6.12	2450	-51.84	20240311	1112	6.12	20241025	2450	-51.84	20240311	1112	6.12	20241025	1.02	N	303030	100	35 억	11179690	N	N	N	N
146	20241105	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-15	5	-1.27	71404951	59742	88.88	1195	1215	1149	1537	829	1183	1195.22	31.29	8835	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	418	-7.12	2.57	12	0.17	-164.00	454.00	2450	20240311	-52.33	1112	20241025	5.04	2450	-52.33	20240311	1112	5.04	20241025	2450	-52.33	20240311	1112	5.04	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
147	20241105	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	31	2	2.62	68273122	57082	84.92	1195	1215	1149	1537	829	1183	1196.05	31.29	8819	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	434	-7.40	2.67	12	0.16	-164.00	454.00	2450	20240311	-50.45	1112	20241025	9.17	2450	-50.45	20240311	1112	9.17	20241025	2450	-50.45	20240311	1112	9.17	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
148	20241105	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	31	2	2.62	64597116	54053	80.42	1195	1215	1149	1537	829	1183	1195.07	31.29	6424	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	434	-7.40	2.67	12	0.15	-164.00	454.00	2450	20240311	-50.45	1112	20241025	9.17	2450	-50.45	20240311	1112	9.17	20241025	2450	-50.45	20240311	1112	9.17	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
149	20241105	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	32	2	2.70	51865142	43422	64.60	1195	1215	1176	1537	829	1183	1194.44	31.29	4191	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	434	-7.41	2.68	12	0.12	-164.00	454.00	2450	20240311	-50.41	1112	20241025	9.26	2450	-50.41	20240311	1112	9.26	20241025	2450	-50.41	20240311	1112	9.26	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
150	20241105	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	17	2	1.44	37954390	31881	47.43	1195	1200	1176	1537	829	1183	1190.50	31.29	594	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	429	-7.32	2.64	12	0.09	-164.00	454.00	2450	20240311	-51.02	1112	20241025	7.91	2450	-51.02	20240311	1112	7.91	20241025	2450	-51.02	20240311	1112	7.91	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
151	20241105	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	15	2	1.27	30237547	25440	37.85	1195	1198	1176	1537	829	1183	1188.58	31.29	-2247	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	428	-7.30	2.64	12	0.07	-164.00	454.00	2450	20240311	-51.10	1112	20241025	7.73	2450	-51.10	20240311	1112	7.73	20241025	2450	-51.10	20240311	1112	7.73	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
152	20241105	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	0	3	0.00	10139653	8565	12.74	1195	1195	1176	1537	829	1183	1183.85	31.29	-2817	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	423	-7.21	2.61	12	0.02	-164.00	454.00	2450	20240311	-51.71	1112	20241025	6.38	2450	-51.71	20240311	1112	6.38	20241025	2450	-51.71	20240311	1112	6.38	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
153	20241105	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	0	3	0.00	7391987	6238	9.28	1195	1195	1183	1537	829	1183	1184.99	31.29	-2060	1238	1210	1165	1137	1092	1224	1151	36	354	100	820	1	1	35745668	423	-7.21	2.61	12	0.02	-164.00	454.00	2450	20240311	-51.71	1112	20241025	6.38	2450	-51.71	20240311	1112	6.38	20241025	2450	-51.71	20240311	1112	6.38	20241025	1.04	N	303030	100	35 억	11183208	N	N	N	N
154	20241104	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	3	2	0.25	77486107	66141	111.89	1180	1193	1120	1534	826	1180	1171.52	31.26	10008	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	423	-7.21	2.61	12	0.19	-164.00	454.00	2450	20240311	-51.71	1112	20241025	6.38	2450	-51.71	20240311	1112	6.38	20241025	2450	-51.71	20240311	1112	6.38	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
155	20241104	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	3	2	0.25	76899366	65645	111.05	1180	1193	1120	1534	826	1180	1171.44	31.26	9884	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	423	-7.21	2.61	12	0.18	-164.00	454.00	2450	20240311	-51.71	1112	20241025	6.38	2450	-51.71	20240311	1112	6.38	20241025	2450	-51.71	20240311	1112	6.38	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
156	20241104	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	6	2	0.51	59813996	50940	86.17	1180	1193	1120	1534	826	1180	1174.20	31.26	8483	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	424	-7.23	2.61	12	0.14	-164.00	454.00	2450	20240311	-51.59	1112	20241025	6.65	2450	-51.59	20240311	1112	6.65	20241025	2450	-51.59	20240311	1112	6.65	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
157	20241104	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	4	2	0.34	50994609	43484	73.56	1180	1193	1120	1534	826	1180	1172.72	31.26	4630	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	423	-7.22	2.61	12	0.12	-164.00	454.00	2450	20240311	-51.67	1112	20241025	6.47	2450	-51.67	20240311	1112	6.47	20241025	2450	-51.67	20240311	1112	6.47	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
158	20241104	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	7	2	0.59	41852919	35787	60.54	1180	1190	1120	1534	826	1180	1169.50	31.26	-1096	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	424	-7.24	2.61	12	0.10	-164.00	454.00	2450	20240311	-51.55	1112	20241025	6.74	2450	-51.55	20240311	1112	6.74	20241025	2450	-51.55	20240311	1112	6.74	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
159	20241104	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	6	2	0.51	37777297	32353	54.73	1180	1190	1120	1534	826	1180	1167.66	31.26	-4196	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	424	-7.23	2.61	12	0.09	-164.00	454.00	2450	20240311	-51.59	1112	20241025	6.65	2450	-51.59	20240311	1112	6.65	20241025	2450	-51.59	20240311	1112	6.65	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
160	20241104	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	7	2	0.59	33337221	28605	48.39	1180	1190	1120	1534	826	1180	1165.43	31.26	-3296	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	424	-7.24	2.61	12	0.08	-164.00	454.00	2450	20240311	-51.55	1112	20241025	6.74	2450	-51.55	20240311	1112	6.74	20241025	2450	-51.55	20240311	1112	6.74	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
161	20241104	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	7	2	0.59	8551536	7276	12.31	1180	1190	1167	1534	826	1180	1175.31	31.26	-2751	1216	1197	1166	1147	1116	1207	1157	36	354	100	820	1	1	35745668	424	-7.24	2.61	12	0.02	-164.00	454.00	2450	20240311	-51.55	1112	20241025	6.74	2450	-51.55	20240311	1112	6.74	20241025	2450	-51.55	20240311	1112	6.74	20241025	1.02	N	303030	100	35 억	11175879	N	N	N	N
162	20241101	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	8	2	0.68	68369058	59076	106.55	1172	1185	1135	1523	821	1172	1157.31	31.30	-2419	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	422	-7.20	2.60	12	0.17	-164.00	454.00	2450	20240311	-51.84	1112	20241025	6.12	2450	-51.84	20240311	1112	6.12	20241025	2450	-51.84	20240311	1112	6.12	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
163	20241101	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	11	2	0.94	67999716	58763	105.99	1172	1185	1135	1523	821	1172	1157.19	31.30	-2370	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	423	-7.21	2.61	12	0.16	-164.00	454.00	2450	20240311	-51.71	1112	20241025	6.38	2450	-51.71	20240311	1112	6.38	20241025	2450	-51.71	20240311	1112	6.38	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
164	20241101	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	12	2	1.02	66211459	57250	103.26	1172	1185	1135	1523	821	1172	1156.53	31.30	-2501	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	423	-7.22	2.61	12	0.16	-164.00	454.00	2450	20240311	-51.67	1112	20241025	6.47	2450	-51.67	20240311	1112	6.47	20241025	2450	-51.67	20240311	1112	6.47	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
165	20241101	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1175	3	2	0.26	62111385	53775	96.99	1172	1179	1135	1523	821	1172	1155.02	31.30	-3143	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	420	-7.16	2.59	12	0.15	-164.00	454.00	2450	20240311	-52.04	1112	20241025	5.67	2450	-52.04	20240311	1112	5.67	20241025	2450	-52.04	20240311	1112	5.67	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
166	20241101	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1159	-13	5	-1.11	49476814	42957	77.48	1172	1179	1135	1523	821	1172	1151.78	31.30	-4806	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	414	-7.07	2.55	12	0.12	-164.00	454.00	2450	20240311	-52.69	1112	20241025	4.23	2450	-52.69	20240311	1112	4.23	20241025	2450	-52.69	20240311	1112	4.23	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
167	20241101	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1148	-24	5	-2.05	34019026	29482	53.18	1172	1179	1135	1523	821	1172	1153.89	31.30	-7809	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	410	-7.00	2.53	12	0.08	-164.00	454.00	2450	20240311	-53.14	1112	20241025	3.24	2450	-53.14	20240311	1112	3.24	20241025	2450	-53.14	20240311	1112	3.24	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
168	20241101	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	-23	5	-1.96	10304459	8844	15.95	1172	1179	1135	1523	821	1172	1165.14	31.30	-4942	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	411	-7.01	2.53	12	0.02	-164.00	454.00	2450	20240311	-53.10	1112	20241025	3.33	2450	-53.10	20240311	1112	3.33	20241025	2450	-53.10	20240311	1112	3.33	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N
169	20241101	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1175	3	2	0.26	4474759	3833	6.91	1172	1179	1135	1523	821	1172	1167.43	31.30	-1791	1205	1188	1163	1146	1121	1193	1151	36	351	100	820	1	1	35745668	420	-7.16	2.59	12	0.01	-164.00	454.00	2450	20240311	-52.04	1112	20241025	5.67	2450	-52.04	20240311	1112	5.67	20241025	2450	-52.04	20240311	1112	5.67	20241025	1.02	N	303030	100	35 억	11187679	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History