KissMeData/095910/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,160806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1246,-32,5,-2.50,16966182,13483,69.15,1278,1280,1246,1661,895,1278,1258.34,0.33,0,-703,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,243,-4.53,0.36,12,0.07,-275.00,3508.00,2500,20240523,-50.16,1201,20241115,3.75,2500,-50.16,20240523,1201,3.75,20241115,2500,-50.16,20240523,1201,3.75,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,150825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-22,5,-1.72,13994274,11099,56.92,1278,1280,1252,1661,895,1278,1260.86,0.33,0,-673,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,245,-4.57,0.36,12,0.06,-275.00,3508.00,2500,20240523,-49.76,1201,20241115,4.58,2500,-49.76,20240523,1201,4.58,20241115,2500,-49.76,20240523,1201,4.58,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,140827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,12613643,10000,51.29,1278,1280,1252,1661,895,1278,1261.36,0.33,0,-364,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,130825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,12131013,9616,49.32,1278,1280,1252,1661,895,1278,1261.54,0.33,0,-377,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,120826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1261,-17,5,-1.33,9772871,7740,39.70,1278,1280,1252,1661,895,1278,1262.64,0.33,0,-377,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.59,0.36,12,0.04,-275.00,3508.00,2500,20240523,-49.56,1201,20241115,5.00,2500,-49.56,20240523,1201,5.00,20241115,2500,-49.56,20240523,1201,5.00,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-18,5,-1.41,8186963,6481,33.24,1278,1280,1252,1661,895,1278,1263.23,0.33,0,-312,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.58,0.36,12,0.03,-275.00,3508.00,2500,20240523,-49.60,1201,20241115,4.91,2500,-49.60,20240523,1201,4.91,20241115,2500,-49.60,20240523,1201,4.91,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,100822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-18,5,-1.41,7463393,5904,30.28,1278,1280,1252,1661,895,1278,1264.12,0.33,0,-310,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,246,-4.58,0.36,12,0.03,-275.00,3508.00,2500,20240523,-49.60,1201,20241115,4.91,2500,-49.60,20240523,1201,4.91,20241115,2500,-49.60,20240523,1201,4.91,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241129,090826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1280,2,2,0.16,2281047,1792,9.19,1278,1280,1261,1661,895,1278,1272.91,0.33,0,-317,1316,1297,1280,1261,1244,1288,1252,98,383,500,920,1,1,19504503,250,-4.65,0.36,12,0.01,-275.00,3508.00,2500,20240523,-48.80,1201,20241115,6.58,2500,-48.80,20240523,1201,6.58,20241115,2500,-48.80,20240523,1201,6.58,20241115,0.25,N,095910,500,97 억,,63669,N,N,0,N,00,N
20241128,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,-1,5,-0.08,24844195,19498,20.33,1279,1299,1263,1662,896,1279,1274.17,0.33,0,64,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.10,-275.00,3508.00,2500,20240523,-48.88,1201,20241115,6.41,2500,-48.88,20240523,1201,6.41,20241115,2500,-48.88,20240523,1201,6.41,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,150830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,-1,5,-0.08,23867803,18734,19.54,1279,1299,1263,1662,896,1279,1274.04,0.33,0,236,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.10,-275.00,3508.00,2500,20240523,-48.88,1201,20241115,6.41,2500,-48.88,20240523,1201,6.41,20241115,2500,-48.88,20240523,1201,6.41,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,140827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1274,-5,5,-0.39,21979752,17253,17.99,1279,1299,1263,1662,896,1279,1273.97,0.33,0,239,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,248,-4.63,0.36,12,0.09,-275.00,3508.00,2500,20240523,-49.04,1201,20241115,6.08,2500,-49.04,20240523,1201,6.08,20241115,2500,-49.04,20240523,1201,6.08,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,130826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,0,3,0.00,17755887,13925,14.52,1279,1299,1266,1662,896,1279,1275.11,0.33,0,-167,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.07,-275.00,3508.00,2500,20240523,-48.84,1201,20241115,6.49,2500,-48.84,20240523,1201,6.49,20241115,2500,-48.84,20240523,1201,6.49,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,120829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,0,3,0.00,12593988,9855,10.28,1279,1299,1268,1662,896,1279,1277.93,0.33,0,-136,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.05,-275.00,3508.00,2500,20240523,-48.84,1201,20241115,6.49,2500,-48.84,20240523,1201,6.49,20241115,2500,-48.84,20240523,1201,6.49,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,110831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,0,3,0.00,10862308,8503,8.87,1279,1299,1268,1662,896,1279,1277.47,0.33,0,-217,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,249,-4.65,0.36,12,0.04,-275.00,3508.00,2500,20240523,-48.84,1201,20241115,6.49,2500,-48.84,20240523,1201,6.49,20241115,2500,-48.84,20240523,1201,6.49,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,100829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1290,11,2,0.86,7692985,6014,6.27,1279,1299,1268,1662,896,1279,1279.18,0.33,0,-243,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,252,-4.69,0.37,12,0.03,-275.00,3508.00,2500,20240523,-48.40,1201,20241115,7.41,2500,-48.40,20240523,1201,7.41,20241115,2500,-48.40,20240523,1201,7.41,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241128,090826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1271,-8,5,-0.63,1329840,1040,1.08,1279,1279,1271,1662,896,1279,1278.69,0.33,0,-148,1482,1380,1321,1219,1160,1351,1190,98,383,500,920,1,1,19504503,248,-4.62,0.36,12,0.01,-275.00,3508.00,2500,20240523,-49.16,1201,20241115,5.83,2500,-49.16,20240523,1201,5.83,20241115,2500,-49.16,20240523,1201,5.83,20241115,0.25,N,095910,500,97 억,,63605,N,N,0,N,00,N
20241127,160807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,-37,5,-2.81,126395253,94882,443.93,1423,1423,1262,1710,922,1316,1332.14,0.38,0,-11421,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,249,-4.65,0.36,12,0.49,-275.00,3508.00,2500,20240523,-48.84,1201,20241115,6.49,2500,-48.84,20240523,1201,6.49,20241115,2500,-48.84,20240523,1201,6.49,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,150822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1276,-40,5,-3.04,118744763,88863,415.77,1423,1423,1265,1710,922,1316,1336.27,0.38,0,-10840,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,249,-4.64,0.36,12,0.46,-275.00,3508.00,2500,20240523,-48.96,1201,20241115,6.24,2500,-48.96,20240523,1201,6.24,20241115,2500,-48.96,20240523,1201,6.24,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,140821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,-21,5,-1.60,103590823,77041,360.46,1423,1423,1287,1710,922,1316,1344.62,0.38,0,-11524,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,253,-4.71,0.37,12,0.39,-275.00,3508.00,2500,20240523,-48.20,1201,20241115,7.83,2500,-48.20,20240523,1201,7.83,20241115,2500,-48.20,20240523,1201,7.83,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,130816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-11,5,-0.84,102934661,76535,358.09,1423,1423,1287,1710,922,1316,1344.94,0.38,0,-11521,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,255,-4.75,0.37,12,0.39,-275.00,3508.00,2500,20240523,-47.80,1201,20241115,8.66,2500,-47.80,20240523,1201,8.66,20241115,2500,-47.80,20240523,1201,8.66,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,120824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,-20,5,-1.52,99587205,73959,346.04,1423,1423,1287,1710,922,1316,1346.52,0.38,0,-11314,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,253,-4.71,0.37,12,0.38,-275.00,3508.00,2500,20240523,-48.16,1201,20241115,7.91,2500,-48.16,20240523,1201,7.91,20241115,2500,-48.16,20240523,1201,7.91,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,110820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1297,-19,5,-1.44,97870361,72634,339.84,1423,1423,1287,1710,922,1316,1347.45,0.38,0,-11314,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,253,-4.72,0.37,12,0.37,-275.00,3508.00,2500,20240523,-48.12,1201,20241115,7.99,2500,-48.12,20240523,1201,7.99,20241115,2500,-48.12,20240523,1201,7.99,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,100820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1297,-19,5,-1.44,94308826,69879,326.95,1423,1423,1287,1710,922,1316,1349.60,0.38,0,-11304,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,253,-4.72,0.37,12,0.36,-275.00,3508.00,2500,20240523,-48.12,1201,20241115,7.99,2500,-48.12,20240523,1201,7.99,20241115,2500,-48.12,20240523,1201,7.99,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241127,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,46,2,3.50,40304410,29181,136.53,1423,1423,1335,1710,922,1316,1381.19,0.38,0,-5605,1346,1331,1306,1291,1266,1318,1278,98,394,500,940,1,1,19504503,266,-4.95,0.39,12,0.15,-275.00,3508.00,2500,20240523,-45.52,1201,20241115,13.41,2500,-45.52,20240523,1201,13.41,20241115,2500,-45.52,20240523,1201,13.41,20241115,0.25,N,095910,500,97 억,,75026,N,N,0,N,00,N
20241126,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,9,2,0.69,27671107,21373,119.48,1321,1321,1281,1699,915,1307,1294.68,0.39,0,-554,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.36,1201,20241115,9.58,2500,-47.36,20240523,1201,9.58,20241115,2500,-47.36,20240523,1201,9.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,-18,5,-1.38,18819116,14568,81.44,1321,1321,1281,1699,915,1307,1291.81,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,251,-4.69,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.44,1201,20241115,7.33,2500,-48.44,20240523,1201,7.33,20241115,2500,-48.44,20240523,1201,7.33,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,17066488,13203,73.81,1321,1321,1282,1699,915,1307,1292.62,0.39,0,-546,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,-15,5,-1.15,13153456,10158,56.79,1321,1321,1284,1699,915,1307,1294.89,0.39,0,-344,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-16,5,-1.22,12195050,9414,52.63,1321,1321,1284,1699,915,1307,1295.42,0.39,0,-338,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.69,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,110823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,-14,5,-1.07,10167279,7842,43.84,1321,1321,1285,1699,915,1307,1296.52,0.39,0,-447,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.70,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,100826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1294,-13,5,-0.99,7983362,6150,34.38,1321,1321,1290,1699,915,1307,1298.11,0.39,0,-458,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,252,-4.71,0.37,12,0.03,-275.00,3508.00,2500,20240523,-48.24,1201,20241115,7.74,2500,-48.24,20240523,1201,7.74,20241115,2500,-48.24,20240523,1201,7.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241126,090818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1318,11,2,0.84,254906,193,1.08,1321,1321,1317,1699,915,1307,1320.76,0.39,0,-47,1328,1317,1299,1288,1270,1308,1279,98,392,500,940,1,1,19504503,257,-4.79,0.38,12,0.00,-275.00,3508.00,2500,20240523,-47.28,1201,20241115,9.74,2500,-47.28,20240523,1201,9.74,20241115,2500,-47.28,20240523,1201,9.74,20241115,0.25,N,095910,500,97 억,,75580,N,N,0,N,00,N
20241125,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1307,10,2,0.77,23247056,17888,164.34,1310,1310,1281,1686,908,1297,1299.57,0.39,0,-79,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.75,0.37,12,0.09,-275.00,3508.00,2500,20240523,-47.72,1201,20241115,8.83,2500,-47.72,20240523,1201,8.83,20241115,2500,-47.72,20240523,1201,8.83,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,1,2,0.08,21026507,16185,148.69,1310,1310,1281,1686,908,1297,1299.14,0.39,0,165,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,253,-4.72,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.08,1201,20241115,8.08,2500,-48.08,20240523,1201,8.08,20241115,2500,-48.08,20240523,1201,8.08,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1302,5,2,0.39,18890042,14528,133.47,1310,1310,1281,1686,908,1297,1300.25,0.39,0,181,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,254,-4.73,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.92,1201,20241115,8.41,2500,-47.92,20240523,1201,8.41,20241115,2500,-47.92,20240523,1201,8.41,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,130805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1308,11,2,0.85,10896118,8350,76.71,1310,1310,1289,1686,908,1297,1304.92,0.39,0,-46,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.76,0.37,12,0.04,-275.00,3508.00,2500,20240523,-47.68,1201,20241115,8.91,2500,-47.68,20240523,1201,8.91,20241115,2500,-47.68,20240523,1201,8.91,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1308,11,2,0.85,9898150,7587,69.70,1310,1310,1289,1686,908,1297,1304.62,0.39,0,-46,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.76,0.37,12,0.04,-275.00,3508.00,2500,20240523,-47.68,1201,20241115,8.91,2500,-47.68,20240523,1201,8.91,20241115,2500,-47.68,20240523,1201,8.91,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,110809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1309,12,2,0.93,8556428,6560,60.27,1310,1310,1289,1686,908,1297,1304.33,0.39,0,-45,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.76,0.37,12,0.03,-275.00,3508.00,2500,20240523,-47.64,1201,20241115,8.99,2500,-47.64,20240523,1201,8.99,20241115,2500,-47.64,20240523,1201,8.99,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,100759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1308,11,2,0.85,4262878,3268,30.02,1310,1310,1299,1686,908,1297,1304.43,0.39,0,-40,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.76,0.37,12,0.02,-275.00,3508.00,2500,20240523,-47.68,1201,20241115,8.91,2500,-47.68,20240523,1201,8.91,20241115,2500,-47.68,20240523,1201,8.91,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241125,090800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,9,2,0.69,328590,251,2.31,1310,1310,1306,1686,908,1297,1309.12,0.39,0,-106,1323,1309,1295,1281,1267,1317,1289,98,389,500,930,1,1,19504503,255,-4.75,0.37,12,0.00,-275.00,3508.00,2500,20240523,-47.76,1201,20241115,8.74,2500,-47.76,20240523,1201,8.74,20241115,2500,-47.76,20240523,1201,8.74,20241115,0.25,N,095910,500,97 억,,75659,N,N,0,N,00,N
20241122,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1297,1,2,0.08,14091185,10875,73.57,1286,1309,1281,1684,908,1296,1295.74,0.39,0,327,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,253,-4.72,0.37,12,0.06,-275.00,3508.00,2500,20240523,-48.12,1201,20241115,7.99,2500,-48.12,20240523,1201,7.99,20241115,2500,-48.12,20240523,1201,7.99,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,150727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,-1,5,-0.08,12757885,9847,66.62,1286,1309,1281,1684,908,1296,1295.61,0.39,0,545,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,253,-4.71,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.20,1201,20241115,7.83,2500,-48.20,20240523,1201,7.83,20241115,2500,-48.20,20240523,1201,7.83,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,9,2,0.69,11951710,9223,62.40,1286,1309,1281,1684,908,1296,1295.86,0.39,0,426,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,255,-4.75,0.37,12,0.05,-275.00,3508.00,2500,20240523,-47.80,1201,20241115,8.66,2500,-47.80,20240523,1201,8.66,20241115,2500,-47.80,20240523,1201,8.66,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,130726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,10,2,0.77,11708518,9036,61.13,1286,1309,1281,1684,908,1296,1295.76,0.39,0,428,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,255,-4.75,0.37,12,0.05,-275.00,3508.00,2500,20240523,-47.76,1201,20241115,8.74,2500,-47.76,20240523,1201,8.74,20241115,2500,-47.76,20240523,1201,8.74,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,120731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1308,12,2,0.93,10869345,8390,56.76,1286,1309,1282,1684,908,1296,1295.51,0.39,0,445,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,255,-4.76,0.37,12,0.04,-275.00,3508.00,2500,20240523,-47.68,1201,20241115,8.91,2500,-47.68,20240523,1201,8.91,20241115,2500,-47.68,20240523,1201,8.91,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,110723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,10,2,0.77,8547826,6614,44.75,1286,1309,1282,1684,908,1296,1292.38,0.39,0,823,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,255,-4.75,0.37,12,0.03,-275.00,3508.00,2500,20240523,-47.76,1201,20241115,8.74,2500,-47.76,20240523,1201,8.74,20241115,2500,-47.76,20240523,1201,8.74,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,100738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1308,12,2,0.93,7513440,5822,39.39,1286,1309,1282,1684,908,1296,1290.53,0.39,0,823,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,255,-4.76,0.37,12,0.03,-275.00,3508.00,2500,20240523,-47.68,1201,20241115,8.91,2500,-47.68,20240523,1201,8.91,20241115,2500,-47.68,20240523,1201,8.91,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241122,090731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1299,3,2,0.23,1993295,1549,10.48,1286,1299,1283,1684,908,1296,1286.83,0.39,0,77,1322,1309,1287,1274,1252,1298,1263,98,388,500,930,1,1,19504503,253,-4.72,0.37,12,0.01,-275.00,3508.00,2500,20240523,-48.04,1201,20241115,8.16,2500,-48.04,20240523,1201,8.16,20241115,2500,-48.04,20240523,1201,8.16,20241115,0.24,N,095910,500,97 억,,75332,N,N,0,N,00,N
20241121,160724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,5,2,0.39,19062309,14781,82.65,1300,1300,1265,1678,904,1291,1289.65,0.39,0,-1258,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,253,-4.71,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.16,1201,20241115,7.91,2500,-48.16,20240523,1201,7.91,20241115,2500,-48.16,20240523,1201,7.91,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,4,2,0.31,16895149,13108,73.29,1300,1300,1265,1678,904,1291,1288.92,0.39,0,-1216,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,253,-4.71,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.20,1201,20241115,7.83,2500,-48.20,20240523,1201,7.83,20241115,2500,-48.20,20240523,1201,7.83,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,140740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,2,2,0.15,14006019,10874,60.80,1300,1300,1265,1678,904,1291,1288.03,0.39,0,-603,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,252,-4.70,0.37,12,0.06,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,130731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,1,2,0.08,10528419,8185,45.77,1300,1300,1265,1678,904,1291,1286.31,0.39,0,-11,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,252,-4.70,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,120732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1288,-3,5,-0.23,8958574,6961,38.92,1300,1300,1265,1678,904,1291,1286.97,0.39,0,-43,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,251,-4.68,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.48,1201,20241115,7.24,2500,-48.48,20240523,1201,7.24,20241115,2500,-48.48,20240523,1201,7.24,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,110734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,5,2,0.39,7873802,6116,34.20,1300,1300,1265,1678,904,1291,1287.41,0.39,0,43,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,253,-4.71,0.37,12,0.03,-275.00,3508.00,2500,20240523,-48.16,1201,20241115,7.91,2500,-48.16,20240523,1201,7.91,20241115,2500,-48.16,20240523,1201,7.91,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,100734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1279,-12,5,-0.93,3093269,2418,13.52,1300,1300,1265,1678,904,1291,1279.27,0.39,0,64,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,249,-4.65,0.36,12,0.01,-275.00,3508.00,2500,20240523,-48.84,1201,20241115,6.49,2500,-48.84,20240523,1201,6.49,20241115,2500,-48.84,20240523,1201,6.49,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241121,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1297,6,2,0.46,1112186,861,4.81,1300,1300,1289,1678,904,1291,1291.74,0.39,0,-87,1311,1301,1289,1279,1267,1306,1284,98,387,500,920,1,1,19504503,253,-4.72,0.37,12,0.00,-275.00,3508.00,2500,20240523,-48.12,1201,20241115,7.99,2500,-48.12,20240523,1201,7.99,20241115,2500,-48.12,20240523,1201,7.99,20241115,0.24,N,095910,500,97 억,,76590,N,N,0,N,00,N
20241120,160728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,23112870,17884,74.48,1290,1299,1277,1679,905,1292,1292.38,0.41,0,-4324,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,150738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,22189822,17169,71.50,1290,1299,1277,1679,905,1292,1292.44,0.41,0,-4275,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,140739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,1,2,0.08,22125250,17119,71.30,1290,1299,1277,1679,905,1292,1292.44,0.41,0,-4267,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.70,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,130741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1296,4,2,0.31,20524029,15881,66.14,1290,1299,1277,1679,905,1292,1292.36,0.41,0,-4231,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.71,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.16,1201,20241115,7.91,2500,-48.16,20240523,1201,7.91,20241115,2500,-48.16,20240523,1201,7.91,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,120739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1298,6,2,0.46,18040442,13966,58.17,1290,1299,1277,1679,905,1292,1291.74,0.41,0,-4157,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.72,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.08,1201,20241115,8.08,2500,-48.08,20240523,1201,8.08,20241115,2500,-48.08,20240523,1201,8.08,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,110741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,3,2,0.23,15463202,11978,49.89,1290,1299,1277,1679,905,1292,1290.97,0.41,0,-4204,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,253,-4.71,0.37,12,0.06,-275.00,3508.00,2500,20240523,-48.20,1201,20241115,7.83,2500,-48.20,20240523,1201,7.83,20241115,2500,-48.20,20240523,1201,7.83,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,1,2,0.08,13396741,10381,43.23,1290,1299,1277,1679,905,1292,1290.51,0.41,0,-4202,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.70,0.37,12,0.05,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241120,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1291,-1,5,-0.08,399912,310,1.29,1290,1291,1290,1679,905,1292,1290.04,0.41,0,-43,1327,1309,1277,1259,1227,1318,1268,98,387,500,930,1,1,19504503,252,-4.69,0.37,12,0.00,-275.00,3508.00,2500,20240523,-48.36,1201,20241115,7.49,2500,-48.36,20240523,1201,7.49,20241115,2500,-48.36,20240523,1201,7.49,20241115,0.24,N,095910,500,97 억,,80914,N,N,0,N,00,N
20241119,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,30825833,24011,71.60,1257,1295,1245,1634,880,1257,1283.82,0.42,0,-323,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,30456321,23725,70.75,1257,1295,1245,1634,880,1257,1283.72,0.42,0,-318,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,27672394,21536,64.22,1257,1295,1245,1634,880,1257,1284.94,0.42,0,157,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,24247986,18870,56.27,1257,1295,1245,1634,880,1257,1285.00,0.42,0,334,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.10,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,120703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,32,2,2.55,18837351,14673,43.75,1257,1295,1245,1634,880,1257,1283.81,0.42,0,425,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,251,-4.69,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.44,1201,20241115,7.33,2500,-48.44,20240523,1201,7.33,20241115,2500,-48.44,20240523,1201,7.33,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,110713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1288,31,2,2.47,16395088,12765,38.06,1257,1295,1245,1634,880,1257,1284.38,0.42,0,-274,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,251,-4.68,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.48,1201,20241115,7.24,2500,-48.48,20240523,1201,7.24,20241115,2500,-48.48,20240523,1201,7.24,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,100731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,5103401,4034,12.03,1257,1294,1245,1634,880,1257,1265.10,0.42,0,-174,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.02,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241119,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1269,12,2,0.95,693980,552,1.65,1257,1270,1257,1634,880,1257,1257.21,0.42,0,-89,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,248,-4.61,0.36,12,0.00,-275.00,3508.00,2500,20240523,-49.24,1201,20241115,5.66,2500,-49.24,20240523,1201,5.66,20241115,2500,-49.24,20240523,1201,5.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N
20241118,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-13,5,-1.02,42162590,33485,58.46,1257,1294,1253,1651,889,1270,1259.15,0.40,0,2882,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,245,-4.57,0.36,12,0.17,-275.00,3508.00,2500,20240523,-49.72,1201,20241115,4.66,2500,-49.72,20240523,1201,4.66,20241115,2500,-49.72,20240523,1201,4.66,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1263,-7,5,-0.55,38017165,30193,52.71,1257,1294,1253,1651,889,1270,1259.14,0.40,0,3317,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,246,-4.59,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.48,1201,20241115,5.16,2500,-49.48,20240523,1201,5.16,20241115,2500,-49.48,20240523,1201,5.16,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1266,-4,5,-0.31,35975298,28573,49.88,1257,1294,1253,1651,889,1270,1259.07,0.40,0,3317,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,247,-4.60,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.36,1201,20241115,5.41,2500,-49.36,20240523,1201,5.41,20241115,2500,-49.36,20240523,1201,5.41,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,130709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1262,-8,5,-0.63,33350414,26497,46.26,1257,1294,1253,1651,889,1270,1258.65,0.40,0,3880,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,246,-4.59,0.36,12,0.14,-275.00,3508.00,2500,20240523,-49.52,1201,20241115,5.08,2500,-49.52,20240523,1201,5.08,20241115,2500,-49.52,20240523,1201,5.08,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,120712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1269,-1,5,-0.08,32706534,25988,45.37,1257,1294,1253,1651,889,1270,1258.52,0.40,0,3922,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,248,-4.61,0.36,12,0.13,-275.00,3508.00,2500,20240523,-49.24,1201,20241115,5.66,2500,-49.24,20240523,1201,5.66,20241115,2500,-49.24,20240523,1201,5.66,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,110712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-2,5,-0.16,29212957,23229,40.55,1257,1294,1253,1651,889,1270,1257.61,0.40,0,4128,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,247,-4.61,0.36,12,0.12,-275.00,3508.00,2500,20240523,-49.28,1201,20241115,5.58,2500,-49.28,20240523,1201,5.58,20241115,2500,-49.28,20240523,1201,5.58,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,100704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-10,5,-0.79,24920602,19826,34.61,1257,1294,1253,1651,889,1270,1256.97,0.40,0,4418,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,246,-4.58,0.36,12,0.10,-275.00,3508.00,2500,20240523,-49.60,1201,20241115,4.91,2500,-49.60,20240523,1201,4.91,20241115,2500,-49.60,20240523,1201,4.91,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241118,090703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1258,-12,5,-0.94,1559355,1233,2.15,1257,1294,1257,1651,889,1270,1264.68,0.40,0,46,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,245,-4.57,0.36,12,0.01,-275.00,3508.00,2500,20240523,-49.68,1201,20241115,4.75,2500,-49.68,20240523,1201,4.75,20241115,2500,-49.68,20240523,1201,4.75,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N
20241115,160725,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1270,-3,5,-0.24,70353639,57269,249.82,1292,1295,1201,1654,892,1273,1228.48,0.41,0,-2212,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,248,-4.62,0.36,12,0.29,-275.00,3508.00,2500,20240523,-49.20,1201,20241115,5.75,2500,-49.20,20240523,1201,5.75,20241115,2500,-49.20,20240523,1201,5.75,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,150745,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1277,4,2,0.31,69833637,56860,248.04,1292,1295,1201,1654,892,1273,1228.17,0.41,0,-2136,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,249,-4.64,0.36,12,0.29,-275.00,3508.00,2500,20240523,-48.92,1201,20241115,6.33,2500,-48.92,20240523,1201,6.33,20241115,2500,-48.92,20240523,1201,6.33,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,140738,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1268,-5,5,-0.39,67438120,54979,239.83,1292,1295,1201,1654,892,1273,1226.62,0.41,0,-2053,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,247,-4.61,0.36,12,0.28,-275.00,3508.00,2500,20240523,-49.28,1201,20241115,5.58,2500,-49.28,20240523,1201,5.58,20241115,2500,-49.28,20240523,1201,5.58,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,130739,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1240,-33,5,-2.59,66046542,53877,235.02,1292,1295,1201,1654,892,1273,1225.88,0.41,0,-1658,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,242,-4.51,0.35,12,0.28,-275.00,3508.00,2500,20240523,-50.40,1201,20241115,3.25,2500,-50.40,20240523,1201,3.25,20241115,2500,-50.40,20240523,1201,3.25,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,120743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1223,-50,5,-3.93,57955859,47296,206.32,1292,1295,1201,1654,892,1273,1225.39,0.41,0,-1898,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,239,-4.45,0.35,12,0.24,-275.00,3508.00,2500,20240523,-51.08,1201,20241115,1.83,2500,-51.08,20240523,1201,1.83,20241115,2500,-51.08,20240523,1201,1.83,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,110724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1231,-42,5,-3.30,49994046,40765,177.83,1292,1295,1201,1654,892,1273,1226.40,0.41,0,-1225,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,240,-4.48,0.35,12,0.21,-275.00,3508.00,2500,20240523,-50.76,1201,20241115,2.50,2500,-50.76,20240523,1201,2.50,20241115,2500,-50.76,20240523,1201,2.50,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,100724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1231,-42,5,-3.30,44301236,36098,157.47,1292,1295,1201,1654,892,1273,1227.25,0.41,0,360,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,240,-4.48,0.35,12,0.19,-275.00,3508.00,2500,20240523,-50.76,1201,20241115,2.50,2500,-50.76,20240523,1201,2.50,20241115,2500,-50.76,20240523,1201,2.50,20241115,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241115,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1275,2,2,0.16,4256516,3295,14.37,1292,1295,1275,1654,892,1273,1291.81,0.41,0,-70,1303,1288,1259,1244,1215,1295,1251,98,381,500,910,1,1,19504503,249,-4.64,0.36,12,0.02,-275.00,3508.00,2500,20240523,-49.00,1205,20241113,5.81,2500,-49.00,20240523,1205,5.81,20241113,2500,-49.00,20240523,1205,5.81,20241113,0.24,N,095910,500,97 억,,80506,N,N,0,N,00,N
20241114,160717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1273,20,2,1.60,28433501,22539,32.19,1251,1274,1230,1628,878,1253,1261.52,0.42,0,-645,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,248,-4.63,0.36,12,0.12,-275.00,3508.00,2500,20240523,-49.08,1205,20241113,5.64,2500,-49.08,20240523,1205,5.64,20241113,2500,-49.08,20240523,1205,5.64,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1272,19,2,1.52,24926457,19753,28.21,1251,1274,1230,1628,878,1253,1261.91,0.42,0,-502,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,248,-4.63,0.36,12,0.10,-275.00,3508.00,2500,20240523,-49.12,1205,20241113,5.56,2500,-49.12,20240523,1205,5.56,20241113,2500,-49.12,20240523,1205,5.56,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1272,19,2,1.52,20606415,16358,23.36,1251,1274,1230,1628,878,1253,1259.71,0.42,0,-498,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,248,-4.63,0.36,12,0.08,-275.00,3508.00,2500,20240523,-49.12,1205,20241113,5.56,2500,-49.12,20240523,1205,5.56,20241113,2500,-49.12,20240523,1205,5.56,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,130718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,7,2,0.56,15323945,12187,17.41,1251,1274,1230,1628,878,1253,1257.40,0.42,0,-613,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,246,-4.58,0.36,12,0.06,-275.00,3508.00,2500,20240523,-49.60,1205,20241113,4.56,2500,-49.60,20240523,1205,4.56,20241113,2500,-49.60,20240523,1205,4.56,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,7,2,0.56,12376861,9838,14.05,1251,1274,1230,1628,878,1253,1258.07,0.42,0,-617,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,246,-4.58,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.60,1205,20241113,4.56,2500,-49.60,20240523,1205,4.56,20241113,2500,-49.60,20240523,1205,4.56,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1270,17,2,1.36,7073855,5610,8.01,1251,1270,1241,1628,878,1253,1260.94,0.42,0,26,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,248,-4.62,0.36,12,0.03,-275.00,3508.00,2500,20240523,-49.20,1205,20241113,5.39,2500,-49.20,20240523,1205,5.39,20241113,2500,-49.20,20240523,1205,5.39,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,100737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1267,14,2,1.12,2446502,1954,2.79,1251,1270,1251,1628,878,1253,1252.05,0.42,0,27,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,247,-4.61,0.36,12,0.01,-275.00,3508.00,2500,20240523,-49.32,1205,20241113,5.15,2500,-49.32,20240523,1205,5.15,20241113,2500,-49.32,20240523,1205,5.15,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241114,090712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1253,0,3,0.00,0,0,0.00,0,0,0,1628,878,1253,0.00,0.42,0,0,1379,1315,1260,1196,1141,1288,1169,98,375,500,900,1,1,19504503,244,-4.56,0.36,12,0.00,-275.00,3508.00,2500,20240523,-49.88,1205,20241113,3.98,2500,-49.88,20240523,1205,3.98,20241113,2500,-49.88,20240523,1205,3.98,20241113,0.25,N,095910,500,97 억,,81030,N,N,0,N,00,N
20241113,160424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1253,-71,5,-5.36,88160429,70005,128.38,1324,1324,1205,1721,927,1324,1259.35,0.43,0,-2955,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,244,-4.56,0.36,12,0.36,-275.00,3508.00,2500,20240523,-49.88,1205,20241113,3.98,2500,-49.88,20240523,1205,3.98,20241113,2500,-49.88,20240523,1205,3.98,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,150448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1270,-54,5,-4.08,71631135,56591,103.78,1324,1324,1249,1721,927,1324,1265.77,0.43,0,-2456,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,248,-4.62,0.36,12,0.29,-275.00,3508.00,2500,20240523,-49.20,1249,20241113,1.68,2500,-49.20,20240523,1249,1.68,20241113,2500,-49.20,20240523,1249,1.68,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,140447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1269,-55,5,-4.15,63199648,49911,91.53,1324,1324,1249,1721,927,1324,1266.25,0.43,0,-1275,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,248,-4.61,0.36,12,0.26,-275.00,3508.00,2500,20240523,-49.24,1249,20241113,1.60,2500,-49.24,20240523,1249,1.60,20241113,2500,-49.24,20240523,1249,1.60,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,130443,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1269,-55,5,-4.15,62700067,49517,90.81,1324,1324,1249,1721,927,1324,1266.23,0.43,0,-980,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,248,-4.61,0.36,12,0.25,-275.00,3508.00,2500,20240523,-49.24,1249,20241113,1.60,2500,-49.24,20240523,1249,1.60,20241113,2500,-49.24,20240523,1249,1.60,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,120440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1267,-57,5,-4.31,44693077,35268,64.68,1324,1324,1249,1721,927,1324,1267.24,0.43,0,-821,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,247,-4.61,0.36,12,0.18,-275.00,3508.00,2500,20240523,-49.32,1249,20241113,1.44,2500,-49.32,20240523,1249,1.44,20241113,2500,-49.32,20240523,1249,1.44,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,110439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1269,-55,5,-4.15,39761326,31367,57.52,1324,1324,1249,1721,927,1324,1267.62,0.43,0,-292,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,248,-4.61,0.36,12,0.16,-275.00,3508.00,2500,20240523,-49.24,1249,20241113,1.60,2500,-49.24,20240523,1249,1.60,20241113,2500,-49.24,20240523,1249,1.60,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,100438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1269,-55,5,-4.15,15280305,11904,21.83,1324,1324,1260,1721,927,1324,1283.63,0.43,0,616,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,248,-4.61,0.36,12,0.06,-275.00,3508.00,2500,20240523,-49.24,1260,20241113,0.71,2500,-49.24,20240523,1260,0.71,20241113,2500,-49.24,20240523,1260,0.71,20241113,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241113,090432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1304,-20,5,-1.51,3663221,2796,5.13,1324,1324,1304,1721,927,1324,1310.16,0.43,0,866,1441,1382,1341,1282,1241,1362,1262,98,397,500,950,1,1,19504503,254,-4.74,0.37,12,0.01,-275.00,3508.00,2500,20240523,-47.84,1300,20241112,0.31,2500,-47.84,20240523,1300,0.31,20241112,2500,-47.84,20240523,1300,0.31,20241112,0.27,N,095910,500,97 억,,83974,N,N,0,N,00,N
20241112,160653,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1324,-69,5,-4.95,72238166,54451,94.04,1397,1400,1300,1810,976,1393,1326.66,0.45,0,-4520,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,258,-4.81,0.38,12,0.28,-275.00,3508.00,2500,20240523,-47.04,1300,20241112,1.85,2500,-47.04,20240523,1300,1.85,20241112,2500,-47.04,20240523,1300,1.85,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,150657,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1324,-69,5,-4.95,66821191,50359,86.97,1397,1400,1300,1810,976,1393,1326.90,0.45,0,-4378,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,258,-4.81,0.38,12,0.26,-275.00,3508.00,2500,20240523,-47.04,1300,20241112,1.85,2500,-47.04,20240523,1300,1.85,20241112,2500,-47.04,20240523,1300,1.85,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,140704,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1321,-72,5,-5.17,66174491,49870,86.13,1397,1400,1300,1810,976,1393,1326.94,0.45,0,-4273,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,258,-4.80,0.38,12,0.26,-275.00,3508.00,2500,20240523,-47.16,1300,20241112,1.62,2500,-47.16,20240523,1300,1.62,20241112,2500,-47.16,20240523,1300,1.62,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,130701,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1317,-76,5,-5.46,56704627,42689,73.72,1397,1400,1300,1810,976,1393,1328.32,0.45,0,-4242,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,257,-4.79,0.38,12,0.22,-275.00,3508.00,2500,20240523,-47.32,1300,20241112,1.31,2500,-47.32,20240523,1300,1.31,20241112,2500,-47.32,20240523,1300,1.31,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,120700,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1321,-72,5,-5.17,50735507,38157,65.90,1397,1400,1300,1810,976,1393,1329.65,0.45,0,-3793,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,258,-4.80,0.38,12,0.20,-275.00,3508.00,2500,20240523,-47.16,1300,20241112,1.62,2500,-47.16,20240523,1300,1.62,20241112,2500,-47.16,20240523,1300,1.62,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,110658,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1320,-73,5,-5.24,46395045,34863,60.21,1397,1400,1300,1810,976,1393,1330.78,0.45,0,-2882,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,257,-4.80,0.38,12,0.18,-275.00,3508.00,2500,20240523,-47.20,1300,20241112,1.54,2500,-47.20,20240523,1300,1.54,20241112,2500,-47.20,20240523,1300,1.54,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,100658,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1317,-76,5,-5.46,26678594,19908,34.38,1397,1400,1300,1810,976,1393,1340.09,0.45,0,-2534,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,257,-4.79,0.38,12,0.10,-275.00,3508.00,2500,20240523,-47.32,1300,20241112,1.31,2500,-47.32,20240523,1300,1.31,20241112,2500,-47.32,20240523,1300,1.31,20241112,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241112,090656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,7,2,0.50,4817539,3459,5.97,1397,1400,1389,1810,976,1393,1392.75,0.45,0,-1065,1471,1431,1398,1358,1325,1415,1342,98,417,500,1000,1,1,19504503,273,-5.09,0.40,12,0.02,-275.00,3508.00,2500,20240523,-44.00,1365,20241111,2.56,2500,-44.00,20240523,1365,2.56,20241111,2500,-44.00,20240523,1365,2.56,20241111,0.27,N,095910,500,97 억,,88535,N,N,0,N,00,N
20241111,160652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1393,-45,5,-3.13,80174557,57904,290.03,1438,1438,1365,1869,1007,1438,1384.61,0.50,0,-10020,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,272,-5.07,0.40,12,0.30,-275.00,3508.00,2500,20240523,-44.28,1365,20241111,2.05,2500,-44.28,20240523,1365,2.05,20241111,2500,-44.28,20240523,1365,2.05,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,150712,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1383,-55,5,-3.82,74808398,54051,270.73,1438,1438,1365,1869,1007,1438,1384.03,0.50,0,-9754,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,270,-5.03,0.39,12,0.28,-275.00,3508.00,2500,20240523,-44.68,1365,20241111,1.32,2500,-44.68,20240523,1365,1.32,20241111,2500,-44.68,20240523,1365,1.32,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,140703,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1383,-55,5,-3.82,67479564,48722,244.04,1438,1438,1365,1869,1007,1438,1384.99,0.50,0,-9436,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,270,-5.03,0.39,12,0.25,-275.00,3508.00,2500,20240523,-44.68,1365,20241111,1.32,2500,-44.68,20240523,1365,1.32,20241111,2500,-44.68,20240523,1365,1.32,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,130659,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1387,-51,5,-3.55,57905055,41800,209.37,1438,1438,1365,1869,1007,1438,1385.29,0.50,0,-8498,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,271,-5.04,0.40,12,0.21,-275.00,3508.00,2500,20240523,-44.52,1365,20241111,1.61,2500,-44.52,20240523,1365,1.61,20241111,2500,-44.52,20240523,1365,1.61,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,120658,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1384,-54,5,-3.76,54058275,39014,195.41,1438,1438,1365,1869,1007,1438,1385.61,0.50,0,-8461,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,270,-5.03,0.39,12,0.20,-275.00,3508.00,2500,20240523,-44.64,1365,20241111,1.39,2500,-44.64,20240523,1365,1.39,20241111,2500,-44.64,20240523,1365,1.39,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,110655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1376,-62,5,-4.31,42296952,30479,152.66,1438,1438,1365,1869,1007,1438,1387.74,0.50,0,-8702,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,268,-5.00,0.39,12,0.16,-275.00,3508.00,2500,20240523,-44.96,1365,20241111,0.81,2500,-44.96,20240523,1365,0.81,20241111,2500,-44.96,20240523,1365,0.81,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,100652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1372,-66,5,-4.59,30496069,21871,109.55,1438,1438,1365,1869,1007,1438,1394.36,0.50,0,-5924,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,268,-4.99,0.39,12,0.11,-275.00,3508.00,2500,20240523,-45.12,1365,20241111,0.51,2500,-45.12,20240523,1365,0.51,20241111,2500,-45.12,20240523,1365,0.51,20241111,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241111,090650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1420,-18,5,-1.25,3400919,2381,11.93,1438,1438,1420,1869,1007,1438,1428.36,0.50,0,-1622,1487,1462,1449,1424,1411,1457,1419,98,431,500,1030,1,1,19504503,277,-5.16,0.40,12,0.01,-275.00,3508.00,2500,20240523,-43.20,1402,20241107,1.28,2500,-43.20,20240523,1402,1.28,20241107,2500,-43.20,20240523,1402,1.28,20241107,0.27,N,095910,500,97 억,,98403,N,N,0,N,00,N
20241108,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,0,3,0.00,28885160,19965,52.12,1438,1474,1436,1869,1007,1438,1446.79,0.51,0,-1043,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,280,-5.23,0.41,12,0.10,-275.00,3508.00,2500,20240523,-42.48,1402,20241107,2.57,2500,-42.48,20240523,1402,2.57,20241107,2500,-42.48,20240523,1402,2.57,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,150654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1439,1,2,0.07,27271161,18843,49.19,1438,1474,1436,1869,1007,1438,1447.28,0.51,0,-740,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,281,-5.23,0.41,12,0.10,-275.00,3508.00,2500,20240523,-42.44,1402,20241107,2.64,2500,-42.44,20240523,1402,2.64,20241107,2500,-42.44,20240523,1402,2.64,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,140651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1448,10,2,0.70,23687139,16353,42.69,1438,1474,1436,1869,1007,1438,1448.49,0.51,0,-692,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,282,-5.27,0.41,12,0.08,-275.00,3508.00,2500,20240523,-42.08,1402,20241107,3.28,2500,-42.08,20240523,1402,3.28,20241107,2500,-42.08,20240523,1402,3.28,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,130654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1448,10,2,0.70,23564049,16268,42.47,1438,1474,1436,1869,1007,1438,1448.49,0.51,0,-692,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,282,-5.27,0.41,12,0.08,-275.00,3508.00,2500,20240523,-42.08,1402,20241107,3.28,2500,-42.08,20240523,1402,3.28,20241107,2500,-42.08,20240523,1402,3.28,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1447,9,2,0.63,20080917,13854,36.16,1438,1474,1436,1869,1007,1438,1449.47,0.51,0,71,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,282,-5.26,0.41,12,0.07,-275.00,3508.00,2500,20240523,-42.12,1402,20241107,3.21,2500,-42.12,20240523,1402,3.21,20241107,2500,-42.12,20240523,1402,3.21,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,110652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1455,17,2,1.18,17866682,12326,32.18,1438,1474,1436,1869,1007,1438,1449.51,0.51,0,16,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,284,-5.29,0.41,12,0.06,-275.00,3508.00,2500,20240523,-41.80,1402,20241107,3.78,2500,-41.80,20240523,1402,3.78,20241107,2500,-41.80,20240523,1402,3.78,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,100703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1463,25,2,1.74,15555469,10733,28.02,1438,1474,1436,1869,1007,1438,1449.31,0.51,0,-78,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,285,-5.32,0.42,12,0.06,-275.00,3508.00,2500,20240523,-41.48,1402,20241107,4.35,2500,-41.48,20240523,1402,4.35,20241107,2500,-41.48,20240523,1402,4.35,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241108,090646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1436,-2,5,-0.14,2148370,1494,3.90,1438,1438,1436,1869,1007,1438,1438.00,0.51,0,-121,1478,1458,1430,1410,1382,1468,1420,98,431,500,1030,1,1,19504503,280,-5.22,0.41,12,0.01,-275.00,3508.00,2500,20240523,-42.56,1402,20241107,2.43,2500,-42.56,20240523,1402,2.43,20241107,2500,-42.56,20240523,1402,2.43,20241107,0.28,N,095910,500,97 억,,99405,N,N,0,N,00,N
20241107,160648,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1438,-12,5,-0.83,53949192,37804,78.39,1432,1450,1402,1885,1015,1450,1427.07,0.50,0,1081,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,280,-5.23,0.41,12,0.19,-275.00,3508.00,2500,20240523,-42.48,1402,20241107,2.57,2500,-42.48,20240523,1402,2.57,20241107,2500,-42.48,20240523,1402,2.57,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,150650,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1438,-12,5,-0.83,51108089,35828,74.29,1432,1450,1402,1885,1015,1450,1426.48,0.50,0,2184,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,280,-5.23,0.41,12,0.18,-275.00,3508.00,2500,20240523,-42.48,1402,20241107,2.57,2500,-42.48,20240523,1402,2.57,20241107,2500,-42.48,20240523,1402,2.57,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,140652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1439,-11,5,-0.76,49628676,34799,72.16,1432,1450,1402,1885,1015,1450,1426.15,0.50,0,2710,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,281,-5.23,0.41,12,0.18,-275.00,3508.00,2500,20240523,-42.44,1402,20241107,2.64,2500,-42.44,20240523,1402,2.64,20241107,2500,-42.44,20240523,1402,2.64,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,130653,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1443,-7,5,-0.48,48969793,34341,71.21,1432,1450,1402,1885,1015,1450,1425.99,0.50,0,3030,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,281,-5.25,0.41,12,0.18,-275.00,3508.00,2500,20240523,-42.28,1402,20241107,2.92,2500,-42.28,20240523,1402,2.92,20241107,2500,-42.28,20240523,1402,2.92,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,120650,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1429,-21,5,-1.45,34334059,24110,49.99,1432,1450,1402,1885,1015,1450,1424.06,0.50,0,3036,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,279,-5.20,0.41,12,0.12,-275.00,3508.00,2500,20240523,-42.84,1402,20241107,1.93,2500,-42.84,20240523,1402,1.93,20241107,2500,-42.84,20240523,1402,1.93,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,110648,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1429,-21,5,-1.45,33954094,23843,49.44,1432,1450,1402,1885,1015,1450,1424.07,0.50,0,3037,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,279,-5.20,0.41,12,0.12,-275.00,3508.00,2500,20240523,-42.84,1402,20241107,1.93,2500,-42.84,20240523,1402,1.93,20241107,2500,-42.84,20240523,1402,1.93,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,100649,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1435,-15,5,-1.03,27281103,19160,39.73,1432,1450,1402,1885,1015,1450,1423.86,0.50,0,3129,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,280,-5.22,0.41,12,0.10,-275.00,3508.00,2500,20240523,-42.60,1402,20241107,2.35,2500,-42.60,20240523,1402,2.35,20241107,2500,-42.60,20240523,1402,2.35,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241107,090648,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1424,-26,5,-1.79,14518427,10178,21.10,1432,1450,1402,1885,1015,1450,1426.45,0.50,0,2355,1551,1500,1475,1424,1399,1488,1412,98,435,500,1040,1,1,19504503,278,-5.18,0.41,12,0.05,-275.00,3508.00,2500,20240523,-43.04,1402,20241107,1.57,2500,-43.04,20240523,1402,1.57,20241107,2500,-43.04,20240523,1402,1.57,20241107,0.28,N,095910,500,97 억,,98393,N,N,0,N,00,N
20241106,160653,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1450,-51,5,-3.40,71387380,48177,131.88,1510,1526,1450,1951,1051,1501,1481.78,0.52,0,-3908,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,283,-5.27,0.41,12,0.25,-275.00,3508.00,2500,20240523,-42.00,1450,20241106,0.00,2500,-42.00,20240523,1450,0.00,20241106,2500,-42.00,20240523,1450,0.00,20241106,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,150713,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1456,-45,5,-3.00,54274341,36382,99.59,1510,1526,1450,1951,1051,1501,1491.79,0.52,0,-3175,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,284,-5.29,0.42,12,0.19,-275.00,3508.00,2500,20240523,-41.76,1450,20241106,0.41,2500,-41.76,20240523,1450,0.41,20241106,2500,-41.76,20240523,1450,0.41,20241106,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,140707,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1477,-24,5,-1.60,46032423,30745,84.16,1510,1526,1450,1951,1051,1501,1497.23,0.52,0,-2804,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,288,-5.37,0.42,12,0.16,-275.00,3508.00,2500,20240523,-40.92,1450,20241106,1.86,2500,-40.92,20240523,1450,1.86,20241106,2500,-40.92,20240523,1450,1.86,20241106,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,130715,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1491,-10,5,-0.67,37224106,24767,67.80,1510,1526,1450,1951,1051,1501,1502.97,0.52,0,-4185,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,291,-5.42,0.43,12,0.13,-275.00,3508.00,2500,20240523,-40.36,1450,20241106,2.83,2500,-40.36,20240523,1450,2.83,20241106,2500,-40.36,20240523,1450,2.83,20241106,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1512,11,2,0.73,20306680,13462,36.85,1510,1526,1500,1951,1051,1501,1508.44,0.52,0,35,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,295,-5.50,0.43,12,0.07,-275.00,3508.00,2500,20240523,-39.52,1460,20241023,3.56,2500,-39.52,20240523,1460,3.56,20241023,2500,-39.52,20240523,1460,3.56,20241023,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,110656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,16,2,1.07,15846415,10504,28.75,1510,1526,1500,1951,1051,1501,1508.61,0.52,0,-81,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,296,-5.52,0.43,12,0.05,-275.00,3508.00,2500,20240523,-39.32,1460,20241023,3.90,2500,-39.32,20240523,1460,3.90,20241023,2500,-39.32,20240523,1460,3.90,20241023,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,100700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1510,9,2,0.60,9443581,6268,17.16,1510,1526,1500,1951,1051,1501,1506.63,0.52,0,16,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,295,-5.49,0.43,12,0.03,-275.00,3508.00,2500,20240523,-39.60,1460,20241023,3.42,2500,-39.60,20240523,1460,3.42,20241023,2500,-39.60,20240523,1460,3.42,20241023,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241106,090655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1522,21,2,1.40,1105050,731,2.00,1510,1526,1510,1951,1051,1501,1511.70,0.52,0,-59,1531,1516,1503,1488,1475,1523,1495,98,450,500,1080,1,1,19504503,297,-5.53,0.43,12,0.00,-275.00,3508.00,2500,20240523,-39.12,1460,20241023,4.25,2500,-39.12,20240523,1460,4.25,20241023,2500,-39.12,20240523,1460,4.25,20241023,0.29,N,095910,500,97 억,,102301,N,N,0,N,00,N
20241105,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1501,11,2,0.74,54754638,36531,235.76,1491,1518,1490,1937,1043,1490,1498.85,0.53,0,-405,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,293,-5.46,0.43,12,0.19,-275.00,3508.00,2500,20240523,-39.96,1460,20241023,2.81,2500,-39.96,20240523,1460,2.81,20241023,2500,-39.96,20240523,1460,2.81,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,150648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1500,10,2,0.67,54128228,36113,233.06,1491,1518,1490,1937,1043,1490,1498.86,0.53,0,-401,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,293,-5.45,0.43,12,0.19,-275.00,3508.00,2500,20240523,-40.00,1460,20241023,2.74,2500,-40.00,20240523,1460,2.74,20241023,2500,-40.00,20240523,1460,2.74,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1499,9,2,0.60,42664283,28449,183.60,1491,1518,1490,1937,1043,1490,1499.68,0.53,0,-399,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,292,-5.45,0.43,12,0.15,-275.00,3508.00,2500,20240523,-40.04,1460,20241023,2.67,2500,-40.04,20240523,1460,2.67,20241023,2500,-40.04,20240523,1460,2.67,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,8,2,0.54,40772926,27188,175.46,1491,1518,1490,1937,1043,1490,1499.67,0.53,0,-198,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,292,-5.45,0.43,12,0.14,-275.00,3508.00,2500,20240523,-40.08,1460,20241023,2.60,2500,-40.08,20240523,1460,2.60,20241023,2500,-40.08,20240523,1460,2.60,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,8,2,0.54,37772745,25185,162.54,1491,1518,1490,1937,1043,1490,1499.81,0.53,0,-123,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,292,-5.45,0.43,12,0.13,-275.00,3508.00,2500,20240523,-40.08,1460,20241023,2.60,2500,-40.08,20240523,1460,2.60,20241023,2500,-40.08,20240523,1460,2.60,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,110634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1497,7,2,0.47,36759387,24508,158.17,1491,1518,1490,1937,1043,1490,1499.89,0.53,0,-122,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,292,-5.44,0.43,12,0.13,-275.00,3508.00,2500,20240523,-40.12,1460,20241023,2.53,2500,-40.12,20240523,1460,2.53,20241023,2500,-40.12,20240523,1460,2.53,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,100642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1497,7,2,0.47,29835594,19866,128.21,1491,1518,1491,1937,1043,1490,1501.84,0.53,0,-221,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,292,-5.44,0.43,12,0.10,-275.00,3508.00,2500,20240523,-40.12,1460,20241023,2.53,2500,-40.12,20240523,1460,2.53,20241023,2500,-40.12,20240523,1460,2.53,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241105,090640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,27,2,1.81,1909212,1273,8.22,1491,1517,1491,1937,1043,1490,1499.77,0.53,0,-284,1528,1509,1489,1470,1450,1518,1479,98,447,500,1070,1,1,19504503,296,-5.52,0.43,12,0.01,-275.00,3508.00,2500,20240523,-39.32,1460,20241023,3.90,2500,-39.32,20240523,1460,3.90,20241023,2500,-39.32,20240523,1460,3.90,20241023,0.29,N,095910,500,97 억,,102706,N,N,0,N,00,N
20241104,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1490,26,2,1.78,22322155,14980,50.32,1469,1508,1469,1903,1025,1464,1490.13,0.52,0,1798,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,291,-5.42,0.42,12,0.08,-275.00,3508.00,2500,20240523,-40.40,1460,20241023,2.05,2500,-40.40,20240523,1460,2.05,20241023,2500,-40.40,20240523,1460,2.05,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1490,26,2,1.78,21928951,14716,49.44,1469,1508,1469,1903,1025,1464,1490.14,0.52,0,1979,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,291,-5.42,0.42,12,0.08,-275.00,3508.00,2500,20240523,-40.40,1460,20241023,2.05,2500,-40.40,20240523,1460,2.05,20241023,2500,-40.40,20240523,1460,2.05,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,140637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1494,30,2,2.05,21715959,14573,48.96,1469,1508,1469,1903,1025,1464,1490.15,0.52,0,1996,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,291,-5.43,0.43,12,0.07,-275.00,3508.00,2500,20240523,-40.24,1460,20241023,2.33,2500,-40.24,20240523,1460,2.33,20241023,2500,-40.24,20240523,1460,2.33,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,130630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1495,31,2,2.12,18040433,12100,40.65,1469,1508,1469,1903,1025,1464,1490.94,0.52,0,1991,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,292,-5.44,0.43,12,0.06,-275.00,3508.00,2500,20240523,-40.20,1460,20241023,2.40,2500,-40.20,20240523,1460,2.40,20241023,2500,-40.20,20240523,1460,2.40,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,120627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1496,32,2,2.19,16851715,11305,37.98,1469,1508,1469,1903,1025,1464,1490.64,0.52,0,1962,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,292,-5.44,0.43,12,0.06,-275.00,3508.00,2500,20240523,-40.16,1460,20241023,2.47,2500,-40.16,20240523,1460,2.47,20241023,2500,-40.16,20240523,1460,2.47,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1497,33,2,2.25,15685803,10525,35.36,1469,1508,1469,1903,1025,1464,1490.34,0.52,0,1903,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,292,-5.44,0.43,12,0.05,-275.00,3508.00,2500,20240523,-40.12,1460,20241023,2.53,2500,-40.12,20240523,1460,2.53,20241023,2500,-40.12,20240523,1460,2.53,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,34,2,2.32,11100138,7459,25.06,1469,1508,1469,1903,1025,1464,1488.15,0.52,0,1847,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,292,-5.45,0.43,12,0.04,-275.00,3508.00,2500,20240523,-40.08,1460,20241023,2.60,2500,-40.08,20240523,1460,2.60,20241023,2500,-40.08,20240523,1460,2.60,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241104,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1503,39,2,2.66,7696318,5182,17.41,1469,1508,1469,1903,1025,1464,1485.20,0.52,0,2409,1521,1492,1478,1449,1435,1485,1442,98,439,500,1050,1,1,19504503,293,-5.47,0.43,12,0.03,-275.00,3508.00,2500,20240523,-39.88,1460,20241023,2.95,2500,-39.88,20240523,1460,2.95,20241023,2500,-39.88,20240523,1460,2.95,20241023,0.29,N,095910,500,97 억,,100908,N,N,0,N,00,N
20241101,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1464,-21,5,-1.41,44196647,29666,24.33,1502,1507,1464,1930,1040,1485,1489.81,0.52,0,-1031,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,286,-5.32,0.42,12,0.15,-275.00,3508.00,2500,20240523,-41.44,1460,20241023,0.27,2500,-41.44,20240523,1460,0.27,20241023,2500,-41.44,20240523,1460,0.27,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,150618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1495,10,2,0.67,27236663,18248,14.97,1502,1507,1484,1930,1040,1485,1492.58,0.52,0,-422,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,292,-5.44,0.43,12,0.09,-275.00,3508.00,2500,20240523,-40.20,1460,20241023,2.40,2500,-40.20,20240523,1460,2.40,20241023,2500,-40.20,20240523,1460,2.40,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,140601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1499,14,2,0.94,23961872,16051,13.17,1502,1507,1484,1930,1040,1485,1492.86,0.52,0,-389,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,292,-5.45,0.43,12,0.08,-275.00,3508.00,2500,20240523,-40.04,1460,20241023,2.67,2500,-40.04,20240523,1460,2.67,20241023,2500,-40.04,20240523,1460,2.67,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,130712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1500,15,2,1.01,23048679,15442,12.67,1502,1507,1484,1930,1040,1485,1492.60,0.52,0,-232,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,293,-5.45,0.43,12,0.08,-275.00,3508.00,2500,20240523,-40.00,1460,20241023,2.74,2500,-40.00,20240523,1460,2.74,20241023,2500,-40.00,20240523,1460,2.74,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,120712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1491,6,2,0.40,22891375,15337,12.58,1502,1507,1484,1930,1040,1485,1492.56,0.52,0,-150,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,291,-5.42,0.43,12,0.08,-275.00,3508.00,2500,20240523,-40.36,1460,20241023,2.12,2500,-40.36,20240523,1460,2.12,20241023,2500,-40.36,20240523,1460,2.12,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,110710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1487,2,2,0.13,14239713,9568,7.85,1502,1504,1484,1930,1040,1485,1488.26,0.52,0,-599,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,290,-5.41,0.42,12,0.05,-275.00,3508.00,2500,20240523,-40.52,1460,20241023,1.85,2500,-40.52,20240523,1460,1.85,20241023,2500,-40.52,20240523,1460,1.85,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,100712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1488,3,2,0.20,13868093,9318,7.64,1502,1504,1484,1930,1040,1485,1488.31,0.52,0,-683,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,290,-5.41,0.42,12,0.05,-275.00,3508.00,2500,20240523,-40.48,1460,20241023,1.92,2500,-40.48,20240523,1460,1.92,20241023,2500,-40.48,20240523,1460,1.92,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N
20241101,090709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1500,15,2,1.01,1572362,1048,0.86,1502,1504,1500,1930,1040,1485,1500.35,0.52,0,-681,1649,1566,1521,1438,1393,1544,1416,98,445,500,1060,1,1,19504503,293,-5.45,0.43,12,0.01,-275.00,3508.00,2500,20240523,-40.00,1460,20241023,2.74,2500,-40.00,20240523,1460,2.74,20241023,2500,-40.00,20240523,1460,2.74,20241023,0.29,N,095910,500,97 억,,101939,N,N,0,N,00,N