KissMeData/273640/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
20241129,161158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,-260,5,-2.24,253777120,22401,284.82,11510,11600,11190,15080,8120,11600,11328.83,0.24,0,-2262,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1244,18.62,2.10,12,0.20,609.00,5404.00,20000,20240711,-43.30,9820,20241115,15.48,20000,-43.30,20240711,9820,15.48,20241115,20000,-43.30,20240711,9820,15.48,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,151214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11360,-240,5,-2.07,236577000,20885,265.54,11510,11600,11190,15080,8120,11600,11327.60,0.24,0,-2106,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1246,18.65,2.10,12,0.19,609.00,5404.00,20000,20240711,-43.20,9820,20241115,15.68,20000,-43.20,20240711,9820,15.68,20241115,20000,-43.20,20240711,9820,15.68,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11190,-410,5,-3.53,171506730,15146,192.57,11510,11600,11190,15080,8120,11600,11323.57,0.24,0,-2406,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1227,18.37,2.07,12,0.14,609.00,5404.00,20000,20240711,-44.05,9820,20241115,13.95,20000,-44.05,20240711,9820,13.95,20241115,20000,-44.05,20240711,9820,13.95,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,131210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,-360,5,-3.10,152284620,13433,170.79,11510,11600,11200,15080,8120,11600,11336.61,0.24,0,-2499,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1233,18.46,2.08,12,0.12,609.00,5404.00,20000,20240711,-43.80,9820,20241115,14.46,20000,-43.80,20240711,9820,14.46,20241115,20000,-43.80,20240711,9820,14.46,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11360,-240,5,-2.07,118927360,10468,133.10,11510,11600,11230,15080,8120,11600,11361.04,0.24,0,-2278,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1246,18.65,2.10,12,0.10,609.00,5404.00,20000,20240711,-43.20,9820,20241115,15.68,20000,-43.20,20240711,9820,15.68,20241115,20000,-43.20,20240711,9820,15.68,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,111215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,-320,5,-2.76,102588020,9018,114.66,11510,11600,11280,15080,8120,11600,11375.92,0.24,0,-1199,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1237,18.52,2.09,12,0.08,609.00,5404.00,20000,20240711,-43.60,9820,20241115,14.87,20000,-43.60,20240711,9820,14.87,20241115,20000,-43.60,20240711,9820,14.87,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,101207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,-310,5,-2.67,82458640,7239,92.04,11510,11600,11290,15080,8120,11600,11390.89,0.24,0,-603,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1238,18.54,2.09,12,0.07,609.00,5404.00,20000,20240711,-43.55,9820,20241115,14.97,20000,-43.55,20240711,9820,14.97,20241115,20000,-43.55,20240711,9820,14.97,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241129,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11450,-150,5,-1.29,15442410,1342,17.06,11510,11600,11450,15080,8120,11600,11507.01,0.24,0,-527,11826,11712,11636,11522,11446,11770,11580,55,3480,500,7190,10,1,10966000,1256,18.80,2.12,12,0.01,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,20000,-42.75,20240711,9820,16.60,20241115,20000,-42.75,20240711,9820,16.60,20241115,2.03,N,273640,500,54 억,,26016,N,N,0,N,00,N
20241128,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11600,-20,5,-0.17,91861360,7865,60.63,11560,11750,11560,15100,8140,11620,11679.91,0.26,0,-2868,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1272,19.05,2.15,12,0.07,609.00,5404.00,20000,20240711,-42.00,9820,20241115,18.13,20000,-42.00,20240711,9820,18.13,20241115,20000,-42.00,20240711,9820,18.13,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,151218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11610,-10,5,-0.09,87778200,7513,57.92,11560,11750,11560,15100,8140,11620,11683.51,0.26,0,-2813,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1273,19.06,2.15,12,0.07,609.00,5404.00,20000,20240711,-41.95,9820,20241115,18.23,20000,-41.95,20240711,9820,18.23,20241115,20000,-41.95,20240711,9820,18.23,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,141215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,60,2,0.52,63505030,5430,41.86,11560,11750,11560,15100,8140,11620,11695.22,0.26,0,-1763,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1281,19.18,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,20000,-41.60,20240711,9820,18.94,20241115,20000,-41.60,20240711,9820,18.94,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,131214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,100,2,0.86,50157560,4287,33.05,11560,11750,11560,15100,8140,11620,11699.92,0.26,0,-1058,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1285,19.24,2.17,12,0.04,609.00,5404.00,20000,20240711,-41.40,9820,20241115,19.35,20000,-41.40,20240711,9820,19.35,20241115,20000,-41.40,20240711,9820,19.35,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,90,2,0.77,37650940,3218,24.81,11560,11750,11560,15100,8140,11620,11700.11,0.26,0,-895,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1284,19.23,2.17,12,0.03,609.00,5404.00,20000,20240711,-41.45,9820,20241115,19.25,20000,-41.45,20240711,9820,19.25,20241115,20000,-41.45,20240711,9820,19.25,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,111217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,120,2,1.03,25792810,2206,17.01,11560,11750,11560,15100,8140,11620,11692.12,0.26,0,-453,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1287,19.28,2.17,12,0.02,609.00,5404.00,20000,20240711,-41.30,9820,20241115,19.55,20000,-41.30,20240711,9820,19.55,20241115,20000,-41.30,20240711,9820,19.55,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,101215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11740,120,2,1.03,14554140,1248,9.62,11560,11740,11560,15100,8140,11620,11661.97,0.26,0,59,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1287,19.28,2.17,12,0.01,609.00,5404.00,20000,20240711,-41.30,9820,20241115,19.55,20000,-41.30,20240711,9820,19.55,20241115,20000,-41.30,20240711,9820,19.55,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241128,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11690,70,2,0.60,2393990,207,1.60,11560,11690,11560,15100,8140,11620,11565.17,0.26,0,-21,11846,11732,11616,11502,11386,11675,11445,55,3480,500,7200,10,1,10966000,1282,19.20,2.16,12,0.00,609.00,5404.00,20000,20240711,-41.55,9820,20241115,19.04,20000,-41.55,20240711,9820,19.04,20241115,20000,-41.55,20240711,9820,19.04,20241115,2.06,N,273640,500,54 억,,28884,N,N,0,N,00,N
20241127,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11620,-40,5,-0.34,150326060,12902,37.51,11660,11730,11500,15150,8170,11660,11651.39,0.29,0,-2891,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1274,19.08,2.15,12,0.12,609.00,5404.00,20000,20240711,-41.90,9820,20241115,18.33,20000,-41.90,20240711,9820,18.33,20241115,20000,-41.90,20240711,9820,18.33,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,151206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,10,2,0.09,148385020,12735,37.03,11660,11730,11500,15150,8170,11660,11651.75,0.29,0,-2793,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1280,19.16,2.16,12,0.12,609.00,5404.00,20000,20240711,-41.65,9820,20241115,18.84,20000,-41.65,20240711,9820,18.84,20241115,20000,-41.65,20240711,9820,18.84,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,141201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,-10,5,-0.09,123398550,10591,30.79,11660,11730,11500,15150,8170,11660,11651.27,0.29,0,-2390,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1278,19.13,2.16,12,0.10,609.00,5404.00,20000,20240711,-41.75,9820,20241115,18.64,20000,-41.75,20240711,9820,18.64,20241115,20000,-41.75,20240711,9820,18.64,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,131155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,40,2,0.34,94770300,8144,23.68,11660,11730,11500,15150,8170,11660,11636.82,0.29,0,-1498,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1283,19.21,2.17,12,0.07,609.00,5404.00,20000,20240711,-41.50,9820,20241115,19.14,20000,-41.50,20240711,9820,19.14,20241115,20000,-41.50,20240711,9820,19.14,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,121209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,20,2,0.17,73525220,6320,18.38,11660,11730,11500,15150,8170,11660,11633.74,0.29,0,-987,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1281,19.18,2.16,12,0.06,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,20000,-41.60,20240711,9820,18.94,20241115,20000,-41.60,20240711,9820,18.94,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,111204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,20,2,0.17,58847080,5064,14.72,11660,11730,11500,15150,8170,11660,11620.67,0.29,0,-461,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1281,19.18,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,20000,-41.60,20240711,9820,18.94,20241115,20000,-41.60,20240711,9820,18.94,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,101204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,20,2,0.17,40371570,3484,10.13,11660,11680,11500,15150,8170,11660,11587.71,0.29,0,-252,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1281,19.18,2.16,12,0.03,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,20000,-41.60,20240711,9820,18.94,20241115,20000,-41.60,20240711,9820,18.94,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241127,091203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,0,3,0.00,4815580,413,1.20,11660,11660,11660,15150,8170,11660,11660.00,0.29,0,-98,12126,11892,11646,11412,11166,12010,11530,55,3490,500,7220,10,1,10966000,1279,19.15,2.16,12,0.00,609.00,5404.00,20000,20240711,-41.70,9820,20241115,18.74,20000,-41.70,20240711,9820,18.74,20241115,20000,-41.70,20240711,9820,18.74,20241115,2.08,N,273640,500,54 억,,31618,N,N,0,N,00,N
20241126,161144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11660,140,2,1.22,402556000,34390,165.97,11400,11880,11400,14970,8070,11520,11705.84,0.22,0,7983,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1279,19.15,2.16,12,0.31,609.00,5404.00,20000,20240711,-41.70,9820,20241115,18.74,20000,-41.70,20240711,9820,18.74,20241115,20000,-41.70,20240711,9820,18.74,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,180,2,1.56,398451440,34038,164.27,11400,11880,11400,14970,8070,11520,11706.08,0.22,0,7974,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1283,19.21,2.17,12,0.31,609.00,5404.00,20000,20240711,-41.50,9820,20241115,19.14,20000,-41.50,20240711,9820,19.14,20241115,20000,-41.50,20240711,9820,19.14,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,141157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,120,2,1.04,375760300,32095,154.89,11400,11880,11400,14970,8070,11520,11707.75,0.22,0,8098,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1276,19.11,2.15,12,0.29,609.00,5404.00,20000,20240711,-41.80,9820,20241115,18.53,20000,-41.80,20240711,9820,18.53,20241115,20000,-41.80,20240711,9820,18.53,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,131152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,230,2,2.00,327792000,27984,135.05,11400,11880,11400,14970,8070,11520,11713.55,0.22,0,8717,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1289,19.29,2.17,12,0.26,609.00,5404.00,20000,20240711,-41.25,9820,20241115,19.65,20000,-41.25,20240711,9820,19.65,20241115,20000,-41.25,20240711,9820,19.65,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,121200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,270,2,2.34,291657160,24912,120.23,11400,11880,11400,14970,8070,11520,11707.50,0.22,0,10129,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1293,19.36,2.18,12,0.23,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,20000,-41.05,20240711,9820,20.06,20241115,20000,-41.05,20240711,9820,20.06,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,111203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,330,2,2.86,258898430,22136,106.83,11400,11880,11400,14970,8070,11520,11695.81,0.22,0,12204,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1299,19.46,2.19,12,0.20,609.00,5404.00,20000,20240711,-40.75,9820,20241115,20.67,20000,-40.75,20240711,9820,20.67,20241115,20000,-40.75,20240711,9820,20.67,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,101213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,200,2,1.74,118208600,10195,49.20,11400,11730,11400,14970,8070,11520,11594.76,0.22,0,5726,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1285,19.24,2.17,12,0.09,609.00,5404.00,20000,20240711,-41.40,9820,20241115,19.35,20000,-41.40,20240711,9820,19.35,20241115,20000,-41.40,20240711,9820,19.35,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241126,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,150,2,1.30,63912260,5535,26.71,11400,11730,11400,14970,8070,11520,11546.93,0.22,0,4136,11826,11672,11396,11242,10966,11750,11320,55,3450,500,7140,10,1,10966000,1280,19.16,2.16,12,0.05,609.00,5404.00,20000,20240711,-41.65,9820,20241115,18.84,20000,-41.65,20240711,9820,18.84,20241115,20000,-41.65,20240711,9820,18.84,20241115,2.11,N,273640,500,54 억,,23676,N,N,0,N,00,N
20241125,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,420,2,3.78,237294530,20720,102.35,11200,11550,11120,14430,7770,11100,11452.44,0.18,0,4395,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1263,18.92,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.40,9820,20241115,17.31,20000,-42.40,20240711,9820,17.31,20241115,20000,-42.40,20240711,9820,17.31,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,151153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11510,410,2,3.69,233411940,20383,100.68,11200,11550,11120,14430,7770,11100,11451.30,0.18,0,4256,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1262,18.90,2.13,12,0.19,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,20000,-42.45,20240711,9820,17.21,20241115,20000,-42.45,20240711,9820,17.21,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,141150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,400,2,3.60,187126240,16363,80.82,11200,11530,11120,14430,7770,11100,11435.94,0.18,0,2062,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1261,18.88,2.13,12,0.15,609.00,5404.00,20000,20240711,-42.50,9820,20241115,17.11,20000,-42.50,20240711,9820,17.11,20241115,20000,-42.50,20240711,9820,17.11,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,131142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,420,2,3.78,158545000,13880,68.56,11200,11520,11120,14430,7770,11100,11422.55,0.18,0,2156,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1263,18.92,2.13,12,0.13,609.00,5404.00,20000,20240711,-42.40,9820,20241115,17.31,20000,-42.40,20240711,9820,17.31,20241115,20000,-42.40,20240711,9820,17.31,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,121156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11490,390,2,3.51,133354550,11689,57.74,11200,11520,11120,14430,7770,11100,11408.55,0.18,0,2141,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1260,18.87,2.13,12,0.11,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,20000,-42.55,20240711,9820,17.01,20241115,20000,-42.55,20240711,9820,17.01,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,111149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11490,390,2,3.51,90645490,7974,39.39,11200,11490,11120,14430,7770,11100,11367.63,0.18,0,3804,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1260,18.87,2.13,12,0.07,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,20000,-42.55,20240711,9820,17.01,20241115,20000,-42.55,20240711,9820,17.01,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,101133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11400,300,2,2.70,55347040,4890,24.15,11200,11410,11120,14430,7770,11100,11318.41,0.18,0,2767,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1250,18.72,2.11,12,0.04,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,20000,-43.00,20240711,9820,16.09,20241115,20000,-43.00,20240711,9820,16.09,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241125,091136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,160,2,1.44,5301560,475,2.35,11200,11260,11120,14430,7770,11100,11161.18,0.18,0,155,11520,11310,11190,10980,10860,11250,10920,55,3330,500,6880,10,1,10966000,1235,18.49,2.08,12,0.00,609.00,5404.00,20000,20240711,-43.70,9820,20241115,14.66,20000,-43.70,20240711,9820,14.66,20241115,20000,-43.70,20240711,9820,14.66,20241115,2.11,N,273640,500,54 억,,19244,N,N,0,N,00,N
20241122,161032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11100,-150,5,-1.33,225626070,19970,124.00,11160,11400,11070,14620,7880,11250,11302.42,0.22,0,-4415,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1217,18.23,2.05,12,0.18,609.00,5404.00,20000,20240711,-44.50,9820,20241115,13.03,20000,-44.50,20240711,9820,13.03,20241115,20000,-44.50,20240711,9820,13.03,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,151046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11200,-50,5,-0.44,209247770,18496,114.85,11160,11400,11160,14620,7880,11250,11313.14,0.22,0,-4161,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1228,18.39,2.07,12,0.17,609.00,5404.00,20000,20240711,-44.00,9820,20241115,14.05,20000,-44.00,20240711,9820,14.05,20241115,20000,-44.00,20240711,9820,14.05,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,141048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11220,-30,5,-0.27,181933910,16060,99.72,11160,11400,11160,14620,7880,11250,11328.39,0.22,0,-2589,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1230,18.42,2.08,12,0.15,609.00,5404.00,20000,20240711,-43.90,9820,20241115,14.26,20000,-43.90,20240711,9820,14.26,20241115,20000,-43.90,20240711,9820,14.26,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,131042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11310,60,2,0.53,144258620,12718,78.97,11160,11400,11160,14620,7880,11250,11342.87,0.22,0,-12,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1240,18.57,2.09,12,0.12,609.00,5404.00,20000,20240711,-43.45,9820,20241115,15.17,20000,-43.45,20240711,9820,15.17,20241115,20000,-43.45,20240711,9820,15.17,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,121050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,100,2,0.89,111362160,9812,60.93,11160,11400,11160,14620,7880,11250,11349.59,0.22,0,615,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1245,18.64,2.10,12,0.09,609.00,5404.00,20000,20240711,-43.25,9820,20241115,15.58,20000,-43.25,20240711,9820,15.58,20241115,20000,-43.25,20240711,9820,15.58,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,111040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11330,80,2,0.71,90267570,7955,49.39,11160,11400,11160,14620,7880,11250,11347.27,0.22,0,1406,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1242,18.60,2.10,12,0.07,609.00,5404.00,20000,20240711,-43.35,9820,20241115,15.38,20000,-43.35,20240711,9820,15.38,20241115,20000,-43.35,20240711,9820,15.38,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,101058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11370,120,2,1.07,56827620,5015,31.14,11160,11400,11160,14620,7880,11250,11331.53,0.22,0,1724,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1247,18.67,2.10,12,0.05,609.00,5404.00,20000,20240711,-43.15,9820,20241115,15.78,20000,-43.15,20240711,9820,15.78,20241115,20000,-43.15,20240711,9820,15.78,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241122,091049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,90,2,0.80,21300230,1886,11.71,11160,11350,11160,14620,7880,11250,11293.87,0.22,0,1089,11583,11416,11243,11076,10903,11500,11160,55,3370,500,6970,10,1,10966000,1244,18.62,2.10,12,0.02,609.00,5404.00,20000,20240711,-43.30,9820,20241115,15.48,20000,-43.30,20240711,9820,15.48,20241115,20000,-43.30,20240711,9820,15.48,20241115,2.13,N,273640,500,54 억,,23622,N,N,0,N,00,N
20241121,161039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-40,5,-0.35,180873520,16052,20.93,11210,11410,11070,14670,7910,11290,11268.16,0.28,0,-7455,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1234,18.47,2.08,12,0.15,609.00,5404.00,20000,20240711,-43.75,9820,20241115,14.56,20000,-43.75,20240711,9820,14.56,20241115,20000,-43.75,20240711,9820,14.56,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,151100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11310,20,2,0.18,174191450,15458,20.16,11210,11410,11070,14670,7910,11290,11268.69,0.28,0,-7440,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1240,18.57,2.09,12,0.14,609.00,5404.00,20000,20240711,-43.45,9820,20241115,15.17,20000,-43.45,20240711,9820,15.17,20241115,20000,-43.45,20240711,9820,15.17,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,141057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11270,-20,5,-0.18,149694300,13286,17.32,11210,11410,11070,14670,7910,11290,11267.07,0.28,0,-6220,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1236,18.51,2.09,12,0.12,609.00,5404.00,20000,20240711,-43.65,9820,20241115,14.77,20000,-43.65,20240711,9820,14.77,20241115,20000,-43.65,20240711,9820,14.77,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,131050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11320,30,2,0.27,119786470,10637,13.87,11210,11410,11070,14670,7910,11290,11261.30,0.28,0,-4621,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1241,18.59,2.09,12,0.10,609.00,5404.00,20000,20240711,-43.40,9820,20241115,15.27,20000,-43.40,20240711,9820,15.27,20241115,20000,-43.40,20240711,9820,15.27,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,121051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,10,2,0.09,86559430,7696,10.03,11210,11410,11070,14670,7910,11290,11247.33,0.28,0,-3307,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1239,18.56,2.09,12,0.07,609.00,5404.00,20000,20240711,-43.50,9820,20241115,15.07,20000,-43.50,20240711,9820,15.07,20241115,20000,-43.50,20240711,9820,15.07,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,111055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,60,2,0.53,64370480,5732,7.47,11210,11410,11070,14670,7910,11290,11230.02,0.28,0,-2113,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1245,18.64,2.10,12,0.05,609.00,5404.00,20000,20240711,-43.25,9820,20241115,15.58,20000,-43.25,20240711,9820,15.58,20241115,20000,-43.25,20240711,9820,15.58,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,101053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-60,5,-0.53,33869980,3028,3.95,11210,11260,11070,14670,7910,11290,11185.59,0.28,0,-1693,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1231,18.44,2.08,12,0.03,609.00,5404.00,20000,20240711,-43.85,9820,20241115,14.36,20000,-43.85,20240711,9820,14.36,20241115,20000,-43.85,20240711,9820,14.36,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241121,091056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11200,-90,5,-0.80,9204910,820,1.07,11210,11260,11200,14670,7910,11290,11225.50,0.28,0,-546,11796,11542,11166,10912,10536,11670,11040,55,3380,500,6990,10,1,10966000,1228,18.39,2.07,12,0.01,609.00,5404.00,20000,20240711,-44.00,9820,20241115,14.05,20000,-44.00,20240711,9820,14.05,20241115,20000,-44.00,20240711,9820,14.05,20241115,2.17,N,273640,500,54 억,,31011,N,N,0,N,00,N
20241120,161046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,560,2,5.22,858630520,76646,390.27,11240,11420,10790,13940,7520,10730,11199.27,0.17,0,12278,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1238,18.54,2.09,12,0.70,609.00,5404.00,20000,20240711,-43.55,9820,20241115,14.97,20000,-43.55,20240711,9820,14.97,20241115,20000,-43.55,20240711,9820,14.97,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,410,2,3.82,686274940,61224,311.75,11240,11420,10790,13940,7520,10730,11209.25,0.17,0,531,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1222,18.29,2.06,12,0.56,609.00,5404.00,20000,20240711,-44.30,9820,20241115,13.44,20000,-44.30,20240711,9820,13.44,20241115,20000,-44.30,20240711,9820,13.44,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,141102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11380,650,2,6.06,637456150,56894,289.70,11240,11420,10790,13940,7520,10730,11204.28,0.17,0,3374,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1248,18.69,2.11,12,0.52,609.00,5404.00,20000,20240711,-43.10,9820,20241115,15.89,20000,-43.10,20240711,9820,15.89,20241115,20000,-43.10,20240711,9820,15.89,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,131104,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11400,670,2,6.24,562402530,50289,256.07,11240,11420,10790,13940,7520,10730,11183.41,0.17,0,2574,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1250,18.72,2.11,12,0.46,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,20000,-43.00,20240711,9820,16.09,20241115,20000,-43.00,20240711,9820,16.09,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,121101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11340,610,2,5.68,513704580,46004,234.25,11240,11400,10790,13940,7520,10730,11166.52,0.17,0,1926,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1244,18.62,2.10,12,0.42,609.00,5404.00,20000,20240711,-43.30,9820,20241115,15.48,20000,-43.30,20240711,9820,15.48,20241115,20000,-43.30,20240711,9820,15.48,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,111105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,530,2,4.94,442629210,39719,202.25,11240,11400,10790,13940,7520,10730,11144.02,0.17,0,3099,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1235,18.49,2.08,12,0.36,609.00,5404.00,20000,20240711,-43.70,9820,20241115,14.66,20000,-43.70,20240711,9820,14.66,20241115,20000,-43.70,20240711,9820,14.66,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,101102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11060,330,2,3.08,194887870,17702,90.14,11240,11240,10790,13940,7520,10730,11009.37,0.17,0,1308,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1213,18.16,2.05,12,0.16,609.00,5404.00,20000,20240711,-44.70,9820,20241115,12.63,20000,-44.70,20240711,9820,12.63,20241115,20000,-44.70,20240711,9820,12.63,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241120,091102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10940,210,2,1.96,51035430,4584,23.34,11240,11240,10790,13940,7520,10730,11133.38,0.17,0,-1664,10976,10852,10726,10602,10476,10915,10665,55,3210,500,6650,10,1,10966000,1200,17.96,2.02,12,0.04,609.00,5404.00,20000,20240711,-45.30,9820,20241115,11.41,20000,-45.30,20240711,9820,11.41,20241115,20000,-45.30,20240711,9820,11.41,20241115,2.17,N,273640,500,54 억,,19108,N,N,0,N,00,N
20241119,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,10,2,0.09,210866060,19639,104.00,10620,10850,10600,13930,7510,10720,10737.11,0.20,0,-2708,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1177,17.62,1.99,12,0.18,609.00,5404.00,20000,20240711,-46.35,9820,20241115,9.27,20000,-46.35,20240711,9820,9.27,20241115,20000,-46.35,20240711,9820,9.27,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,151018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,0,3,0.00,205501500,19139,101.36,10620,10850,10600,13930,7510,10720,10737.32,0.20,0,-2873,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1176,17.60,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,141017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,60,2,0.56,181394700,16901,89.50,10620,10850,10600,13930,7510,10720,10732.78,0.20,0,-1598,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1182,17.70,1.99,12,0.15,609.00,5404.00,20000,20240711,-46.10,9820,20241115,9.78,20000,-46.10,20240711,9820,9.78,20241115,20000,-46.10,20240711,9820,9.78,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,131020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,80,2,0.75,158566110,14785,78.30,10620,10850,10600,13930,7510,10720,10724.80,0.20,0,422,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1184,17.73,2.00,12,0.13,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,20000,-46.00,20240711,9820,9.98,20241115,20000,-46.00,20240711,9820,9.98,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,121007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,110,2,1.03,125051810,11689,61.90,10620,10850,10600,13930,7510,10720,10698.25,0.20,0,2409,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1188,17.78,2.00,12,0.11,609.00,5404.00,20000,20240711,-45.85,9820,20241115,10.29,20000,-45.85,20240711,9820,10.29,20241115,20000,-45.85,20240711,9820,10.29,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,111019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,30,2,0.28,110292730,10324,54.67,10620,10850,10600,13930,7510,10720,10683.14,0.20,0,3219,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1179,17.65,1.99,12,0.09,609.00,5404.00,20000,20240711,-46.25,9820,20241115,9.47,20000,-46.25,20240711,9820,9.47,20241115,20000,-46.25,20240711,9820,9.47,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,101044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,-10,5,-0.09,68568350,6444,34.13,10620,10790,10600,13930,7510,10720,10640.65,0.20,0,2097,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1174,17.59,1.98,12,0.06,609.00,5404.00,20000,20240711,-46.45,9820,20241115,9.06,20000,-46.45,20240711,9820,9.06,20241115,20000,-46.45,20240711,9820,9.06,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241119,091040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,-70,5,-0.65,16490930,1552,8.22,10620,10790,10620,13930,7510,10720,10625.60,0.20,0,16,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1168,17.49,1.97,12,0.01,609.00,5404.00,20000,20240711,-46.75,9820,20241115,8.45,20000,-46.75,20240711,9820,8.45,20241115,20000,-46.75,20240711,9820,8.45,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N
20241118,161006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,280,2,2.68,200709120,18873,32.81,10440,10750,10380,13570,7310,10440,10634.72,0.22,0,-2363,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1176,17.60,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,151019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10680,240,2,2.30,195578210,18394,31.98,10440,10750,10380,13570,7310,10440,10632.72,0.22,0,-2269,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1171,17.54,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.60,9820,20241115,8.76,20000,-46.60,20240711,9820,8.76,20241115,20000,-46.60,20240711,9820,8.76,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,141021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10670,230,2,2.20,170954430,16090,27.97,10440,10750,10380,13570,7310,10440,10624.89,0.22,0,-1124,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1170,17.52,1.97,12,0.15,609.00,5404.00,20000,20240711,-46.65,9820,20241115,8.66,20000,-46.65,20240711,9820,8.66,20241115,20000,-46.65,20240711,9820,8.66,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,131014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,280,2,2.68,133683310,12608,21.92,10440,10750,10380,13570,7310,10440,10603.05,0.22,0,1108,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1176,17.60,1.98,12,0.11,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,121018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,280,2,2.68,99716840,9436,16.40,10440,10730,10380,13570,7310,10440,10567.70,0.22,0,3038,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1176,17.60,1.98,12,0.09,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,111019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,70,2,0.67,66056290,6278,10.91,10440,10680,10380,13570,7310,10440,10521.87,0.22,0,2334,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1153,17.26,1.94,12,0.06,609.00,5404.00,20000,20240711,-47.45,9820,20241115,7.03,20000,-47.45,20240711,9820,7.03,20241115,20000,-47.45,20240711,9820,7.03,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,101007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10550,110,2,1.05,25519580,2424,4.21,10440,10680,10380,13570,7310,10440,10527.88,0.22,0,419,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1157,17.32,1.95,12,0.02,609.00,5404.00,20000,20240711,-47.25,9820,20241115,7.43,20000,-47.25,20240711,9820,7.43,20241115,20000,-47.25,20240711,9820,7.43,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241118,091005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,-40,5,-0.38,6298830,602,1.05,10440,10680,10380,13570,7310,10440,10463.17,0.22,0,-12,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1140,17.08,1.92,12,0.01,609.00,5404.00,20000,20240711,-48.00,9820,20241115,5.91,20000,-48.00,20240711,9820,5.91,20241115,20000,-48.00,20240711,9820,5.91,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N
20241115,161042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10440,30,2,0.29,586452930,57448,140.83,10310,10620,9820,13530,7290,10410,10208.41,0.19,0,3345,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1145,17.14,1.93,12,0.52,609.00,5404.00,20000,20240711,-47.80,9820,20241115,6.31,20000,-47.80,20240711,9820,6.31,20241115,20000,-47.80,20240711,9820,6.31,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,151115,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10480,70,2,0.67,569989600,55873,136.97,10310,10620,9820,13530,7290,10410,10201.52,0.19,0,3419,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1149,17.21,1.94,12,0.51,609.00,5404.00,20000,20240711,-47.60,9820,20241115,6.72,20000,-47.60,20240711,9820,6.72,20241115,20000,-47.60,20240711,9820,6.72,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,141103,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10490,80,2,0.77,519861670,51134,125.35,10310,10540,9820,13530,7290,10410,10166.65,0.19,0,3061,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1150,17.22,1.94,12,0.47,609.00,5404.00,20000,20240711,-47.55,9820,20241115,6.82,20000,-47.55,20240711,9820,6.82,20241115,20000,-47.55,20240711,9820,6.82,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,131102,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10540,130,2,1.25,470162760,46386,113.71,10310,10540,9820,13530,7290,10410,10135.88,0.19,0,5062,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1156,17.31,1.95,12,0.42,609.00,5404.00,20000,20240711,-47.30,9820,20241115,7.33,20000,-47.30,20240711,9820,7.33,20241115,20000,-47.30,20240711,9820,7.33,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,121103,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10130,-280,5,-2.69,360978490,35817,87.80,10310,10400,9820,13530,7290,10410,10078.41,0.19,0,-190,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1111,16.63,1.87,12,0.33,609.00,5404.00,20000,20240711,-49.35,9820,20241115,3.16,20000,-49.35,20240711,9820,3.16,20241115,20000,-49.35,20240711,9820,3.16,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,111038,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10070,-340,5,-3.27,319581940,31723,77.77,10310,10400,9820,13530,7290,10410,10074.14,0.19,0,-587,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1104,16.54,1.86,12,0.29,609.00,5404.00,20000,20240711,-49.65,9820,20241115,2.55,20000,-49.65,20240711,9820,2.55,20241115,20000,-49.65,20240711,9820,2.55,20241115,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,101037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-410,5,-3.94,211281550,20940,51.33,10310,10400,9990,13530,7290,10410,10089.85,0.19,0,-3900,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1097,16.42,1.85,12,0.19,609.00,5404.00,20000,20240711,-50.00,9980,20240805,0.20,20000,-50.00,20240711,9980,0.20,20240805,20000,-50.00,20240711,9980,0.20,20240805,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241115,090940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10100,-310,5,-2.98,39931080,3895,9.55,10310,10400,10100,13530,7290,10410,10251.88,0.19,0,-1816,10916,10662,10506,10252,10096,10585,10175,55,3120,500,6450,10,1,10966000,1108,16.58,1.87,12,0.04,609.00,5404.00,20000,20240711,-49.50,9980,20240805,1.20,20000,-49.50,20240711,9980,1.20,20240805,20000,-49.50,20240711,9980,1.20,20240805,2.32,N,273640,500,54 억,,20796,N,N,0,N,00,N
20241114,161030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10370,-190,5,-1.80,409483090,38786,80.37,10560,10760,10350,13720,7400,10560,10557.50,0.18,0,161,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1137,17.03,1.92,12,0.35,609.00,5404.00,20000,20240711,-48.15,9980,20240805,3.91,20000,-48.15,20240711,9980,3.91,20240805,20000,-48.15,20240711,9980,3.91,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,151037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,-150,5,-1.42,344214430,32539,67.42,10560,10760,10410,13720,7400,10560,10578.52,0.18,0,-1984,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1142,17.09,1.93,12,0.30,609.00,5404.00,20000,20240711,-47.95,9980,20240805,4.31,20000,-47.95,20240711,9980,4.31,20240805,20000,-47.95,20240711,9980,4.31,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10550,-10,5,-0.09,254558940,23969,49.67,10560,10760,10530,13720,7400,10560,10620.34,0.18,0,-949,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1157,17.32,1.95,12,0.22,609.00,5404.00,20000,20240711,-47.25,9980,20240805,5.71,20000,-47.25,20240711,9980,5.71,20240805,20000,-47.25,20240711,9980,5.71,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,131031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,40,2,0.38,219626420,20670,42.83,10560,10760,10530,13720,7400,10560,10625.37,0.18,0,-87,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1162,17.41,1.96,12,0.19,609.00,5404.00,20000,20240711,-47.00,9980,20240805,6.21,20000,-47.00,20240711,9980,6.21,20240805,20000,-47.00,20240711,9980,6.21,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,121027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10660,100,2,0.95,183010340,17214,35.67,10560,10760,10530,13720,7400,10560,10631.48,0.18,0,339,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1169,17.50,1.97,12,0.16,609.00,5404.00,20000,20240711,-46.70,9980,20240805,6.81,20000,-46.70,20240711,9980,6.81,20240805,20000,-46.70,20240711,9980,6.81,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,111027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10610,50,2,0.47,149303690,14033,29.08,10560,10760,10530,13720,7400,10560,10639.47,0.18,0,1295,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1163,17.42,1.96,12,0.13,609.00,5404.00,20000,20240711,-46.95,9980,20240805,6.31,20000,-46.95,20240711,9980,6.31,20240805,20000,-46.95,20240711,9980,6.31,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,101047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,150,2,1.42,40340200,3795,7.86,10560,10710,10560,13720,7400,10560,10629.83,0.18,0,517,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1174,17.59,1.98,12,0.03,609.00,5404.00,20000,20240711,-46.45,9980,20240805,7.31,20000,-46.45,20240711,9980,7.31,20240805,20000,-46.45,20240711,9980,7.31,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241114,091022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,0,3,0.00,0,0,0.00,0,0,0,13720,7400,10560,0.00,0.18,0,0,11406,10982,10766,10342,10126,10875,10235,55,3160,500,6540,10,1,10966000,1158,17.34,1.95,12,0.00,609.00,5404.00,20000,20240711,-47.20,9980,20240805,5.81,20000,-47.20,20240711,9980,5.81,20240805,20000,-47.20,20240711,9980,5.81,20240805,2.42,N,273640,500,54 억,,19485,N,N,0,N,00,N
20241113,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-480,5,-4.35,518440390,48168,107.20,10850,11190,10550,14350,7730,11040,10763.44,0.17,0,1793,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1158,17.34,1.95,12,0.44,609.00,5404.00,20000,20240711,-47.20,9980,20240805,5.81,20000,-47.20,20240711,9980,5.81,20240805,20000,-47.20,20240711,9980,5.81,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10630,-410,5,-3.71,494004630,45858,102.06,10850,11190,10550,14350,7730,11040,10772.49,0.17,0,1979,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1166,17.45,1.97,12,0.42,609.00,5404.00,20000,20240711,-46.85,9980,20240805,6.51,20000,-46.85,20240711,9980,6.51,20240805,20000,-46.85,20240711,9980,6.51,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,140726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10660,-380,5,-3.44,414931560,38442,85.56,10850,11190,10550,14350,7730,11040,10793.70,0.17,0,3178,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1169,17.50,1.97,12,0.35,609.00,5404.00,20000,20240711,-46.70,9980,20240805,6.81,20000,-46.70,20240711,9980,6.81,20240805,20000,-46.70,20240711,9980,6.81,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,-350,5,-3.17,354788560,32800,73.00,10850,11190,10550,14350,7730,11040,10816.72,0.17,0,3238,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1172,17.55,1.98,12,0.30,609.00,5404.00,20000,20240711,-46.55,9980,20240805,7.11,20000,-46.55,20240711,9980,7.11,20240805,20000,-46.55,20240711,9980,7.11,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,120719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10890,-150,5,-1.36,271763820,25098,55.86,10850,11190,10550,14350,7730,11040,10828.11,0.17,0,4244,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1194,17.88,2.02,12,0.23,609.00,5404.00,20000,20240711,-45.55,9980,20240805,9.12,20000,-45.55,20240711,9980,9.12,20240805,20000,-45.55,20240711,9980,9.12,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,110718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10880,-160,5,-1.45,236874660,21879,48.69,10850,11190,10550,14350,7730,11040,10826.58,0.17,0,4679,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1193,17.87,2.01,12,0.20,609.00,5404.00,20000,20240711,-45.60,9980,20240805,9.02,20000,-45.60,20240711,9980,9.02,20240805,20000,-45.60,20240711,9980,9.02,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,100719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,-290,5,-2.63,179566790,16541,36.81,10850,11190,10550,14350,7730,11040,10855.86,0.17,0,4243,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1179,17.65,1.99,12,0.15,609.00,5404.00,20000,20240711,-46.25,9980,20240805,7.72,20000,-46.25,20240711,9980,7.72,20240805,20000,-46.25,20240711,9980,7.72,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241113,090708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10980,-60,5,-0.54,32871580,3015,6.71,10850,11190,10850,14350,7730,11040,10902.68,0.17,0,143,11626,11332,11136,10842,10646,11235,10745,55,3310,500,6840,10,1,10966000,1204,18.03,2.03,12,0.03,609.00,5404.00,20000,20240711,-45.10,9980,20240805,10.02,20000,-45.10,20240711,9980,10.02,20240805,20000,-45.10,20240711,9980,10.02,20240805,2.48,N,273640,500,54 억,,19045,N,N,0,N,00,N
20241112,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11040,-400,5,-3.50,494890630,44249,152.60,11320,11430,10940,14870,8010,11440,11184.36,0.16,0,1451,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1211,18.13,2.04,12,0.40,609.00,5404.00,20000,20240711,-44.80,9980,20240805,10.62,20000,-44.80,20240711,9980,10.62,20240805,20000,-44.80,20240711,9980,10.62,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,151001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11140,-300,5,-2.62,476396500,42576,146.83,11320,11430,10940,14870,8010,11440,11189.32,0.16,0,1764,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1222,18.29,2.06,12,0.39,609.00,5404.00,20000,20240711,-44.30,9980,20240805,11.62,20000,-44.30,20240711,9980,11.62,20240805,20000,-44.30,20240711,9980,11.62,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,141006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11220,-220,5,-1.92,385309290,34382,118.57,11320,11430,10940,14870,8010,11440,11206.72,0.16,0,1566,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1230,18.42,2.08,12,0.31,609.00,5404.00,20000,20240711,-43.90,9980,20240805,12.42,20000,-43.90,20240711,9980,12.42,20240805,20000,-43.90,20240711,9980,12.42,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,131009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-190,5,-1.66,349873740,31225,107.69,11320,11430,10940,14870,8010,11440,11204.92,0.16,0,2145,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1234,18.47,2.08,12,0.28,609.00,5404.00,20000,20240711,-43.75,9980,20240805,12.73,20000,-43.75,20240711,9980,12.73,20240805,20000,-43.75,20240711,9980,12.73,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,121003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11350,-90,5,-0.79,303307820,27102,93.47,11320,11430,10940,14870,8010,11440,11191.34,0.16,0,3573,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1245,18.64,2.10,12,0.25,609.00,5404.00,20000,20240711,-43.25,9980,20240805,13.73,20000,-43.25,20240711,9980,13.73,20240805,20000,-43.25,20240711,9980,13.73,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,110958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,-160,5,-1.40,237796890,21279,73.39,11320,11430,10940,14870,8010,11440,11175.19,0.16,0,-89,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1237,18.52,2.09,12,0.19,609.00,5404.00,20000,20240711,-43.60,9980,20240805,13.03,20000,-43.60,20240711,9980,13.03,20240805,20000,-43.60,20240711,9980,13.03,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,100958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-190,5,-1.66,158912370,14195,48.96,11320,11430,11080,14870,8010,11440,11194.95,0.16,0,-1224,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1234,18.47,2.08,12,0.13,609.00,5404.00,20000,20240711,-43.75,9980,20240805,12.73,20000,-43.75,20240711,9980,12.73,20240805,20000,-43.75,20240711,9980,12.73,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241112,090956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,-150,5,-1.31,22956900,2027,6.99,11320,11430,11290,14870,8010,11440,11325.56,0.16,0,-839,11986,11712,11576,11302,11166,11645,11235,55,3430,500,7090,10,1,10966000,1238,18.54,2.09,12,0.02,609.00,5404.00,20000,20240711,-43.55,9980,20240805,13.13,20000,-43.55,20240711,9980,13.13,20240805,20000,-43.55,20240711,9980,13.13,20240805,2.48,N,273640,500,54 억,,17594,N,N,0,N,00,N
20241111,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11440,-330,5,-2.80,334750060,28984,103.63,11680,11850,11440,15300,8240,11770,11549.49,0.27,0,-12089,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1255,18.78,2.12,12,0.26,609.00,5404.00,20000,20240711,-42.80,9980,20240805,14.63,20000,-42.80,20240711,9980,14.63,20240805,20000,-42.80,20240711,9980,14.63,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,151018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11460,-310,5,-2.63,323489240,28000,100.11,11680,11850,11440,15300,8240,11770,11553.19,0.27,0,-11861,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1257,18.82,2.12,12,0.26,609.00,5404.00,20000,20240711,-42.70,9980,20240805,14.83,20000,-42.70,20240711,9980,14.83,20240805,20000,-42.70,20240711,9980,14.83,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,141004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11580,-190,5,-1.61,268714410,23257,83.15,11680,11850,11440,15300,8240,11770,11554.13,0.27,0,-10258,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1270,19.01,2.14,12,0.21,609.00,5404.00,20000,20240711,-42.10,9980,20240805,16.03,20000,-42.10,20240711,9980,16.03,20240805,20000,-42.10,20240711,9980,16.03,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,131002,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-200,5,-1.70,224485780,19436,69.49,11680,11850,11440,15300,8240,11770,11550.00,0.27,0,-9219,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1269,19.00,2.14,12,0.18,609.00,5404.00,20000,20240711,-42.15,9980,20240805,15.93,20000,-42.15,20240711,9980,15.93,20240805,20000,-42.15,20240711,9980,15.93,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,120957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11580,-190,5,-1.61,190904760,16528,59.09,11680,11850,11440,15300,8240,11770,11550.38,0.27,0,-7299,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1270,19.01,2.14,12,0.15,609.00,5404.00,20000,20240711,-42.10,9980,20240805,16.03,20000,-42.10,20240711,9980,16.03,20240805,20000,-42.10,20240711,9980,16.03,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,110956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11540,-230,5,-1.95,166142530,14389,51.44,11680,11850,11440,15300,8240,11770,11546.50,0.27,0,-6389,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1265,18.95,2.14,12,0.13,609.00,5404.00,20000,20240711,-42.30,9980,20240805,15.63,20000,-42.30,20240711,9980,15.63,20240805,20000,-42.30,20240711,9980,15.63,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,100950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11450,-320,5,-2.72,129907690,11253,40.23,11680,11850,11440,15300,8240,11770,11544.27,0.27,0,-6855,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1256,18.80,2.12,12,0.10,609.00,5404.00,20000,20240711,-42.75,9980,20240805,14.73,20000,-42.75,20240711,9980,14.73,20240805,20000,-42.75,20240711,9980,14.73,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241111,090947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,-100,5,-0.85,12034570,1030,3.68,11680,11850,11660,15300,8240,11770,11684.05,0.27,0,-285,12090,11930,11710,11550,11330,12010,11630,55,3530,500,7290,10,1,10966000,1280,19.16,2.16,12,0.01,609.00,5404.00,20000,20240711,-41.65,9980,20240805,16.93,20000,-41.65,20240711,9980,16.93,20240805,20000,-41.65,20240711,9980,16.93,20240805,2.50,N,273640,500,54 억,,29673,N,N,0,N,00,N
20241108,160942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,130,2,1.12,327544200,27870,113.89,11640,11870,11490,15130,8150,11640,11752.54,0.22,0,5177,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1291,19.33,2.18,12,0.25,609.00,5404.00,20000,20240711,-41.15,9980,20240805,17.94,20000,-41.15,20240711,9980,17.94,20240805,20000,-41.15,20240711,9980,17.94,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,150951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11760,120,2,1.03,322081780,27406,112.00,11640,11870,11490,15130,8150,11640,11752.24,0.22,0,5083,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1290,19.31,2.18,12,0.25,609.00,5404.00,20000,20240711,-41.20,9980,20240805,17.84,20000,-41.20,20240711,9980,17.84,20240805,20000,-41.20,20240711,9980,17.84,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,140949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11760,120,2,1.03,298383570,25395,103.78,11640,11870,11490,15130,8150,11640,11749.70,0.22,0,5660,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1290,19.31,2.18,12,0.23,609.00,5404.00,20000,20240711,-41.20,9980,20240805,17.84,20000,-41.20,20240711,9980,17.84,20240805,20000,-41.20,20240711,9980,17.84,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,130951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11800,160,2,1.37,263765560,22447,91.73,11640,11870,11490,15130,8150,11640,11750.59,0.22,0,7381,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1294,19.38,2.18,12,0.20,609.00,5404.00,20000,20240711,-41.00,9980,20240805,18.24,20000,-41.00,20240711,9980,18.24,20240805,20000,-41.00,20240711,9980,18.24,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,120950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11840,200,2,1.72,229441870,19538,79.84,11640,11870,11490,15130,8150,11640,11743.37,0.22,0,8231,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1298,19.44,2.19,12,0.18,609.00,5404.00,20000,20240711,-40.80,9980,20240805,18.64,20000,-40.80,20240711,9980,18.64,20240805,20000,-40.80,20240711,9980,18.64,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,110949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,140,2,1.20,200162800,17062,69.73,11640,11870,11490,15130,8150,11640,11731.50,0.22,0,7741,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1292,19.34,2.18,12,0.16,609.00,5404.00,20000,20240711,-41.10,9980,20240805,18.04,20000,-41.10,20240711,9980,18.04,20240805,20000,-41.10,20240711,9980,18.04,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,100958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11800,160,2,1.37,148833360,12719,51.98,11640,11860,11490,15130,8150,11640,11701.66,0.22,0,8207,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1294,19.38,2.18,12,0.12,609.00,5404.00,20000,20240711,-41.00,9980,20240805,18.24,20000,-41.00,20240711,9980,18.24,20240805,20000,-41.00,20240711,9980,18.24,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241108,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,10,2,0.09,19936340,1717,7.02,11640,11750,11490,15130,8150,11640,11611.15,0.22,0,806,11960,11800,11640,11480,11320,11720,11400,55,3490,500,7210,10,1,10966000,1278,19.13,2.16,12,0.02,609.00,5404.00,20000,20240711,-41.75,9980,20240805,16.73,20000,-41.75,20240711,9980,16.73,20240805,20000,-41.75,20240711,9980,16.73,20240805,2.55,N,273640,500,54 억,,24497,N,N,0,N,00,N
20241107,160942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,-60,5,-0.51,277049810,23801,67.41,11700,11800,11480,15210,8190,11700,11639.75,0.25,0,-3113,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1276,19.11,2.15,12,0.22,609.00,5404.00,20000,20240711,-41.80,9980,20240805,16.63,20000,-41.80,20240711,9980,16.63,20240805,20000,-41.80,20240711,9980,16.63,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,150948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11730,30,2,0.26,253293020,21766,61.65,11700,11800,11480,15210,8190,11700,11636.51,0.25,0,-3013,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1286,19.26,2.17,12,0.20,609.00,5404.00,20000,20240711,-41.35,9980,20240805,17.54,20000,-41.35,20240711,9980,17.54,20240805,20000,-41.35,20240711,9980,17.54,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,140951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,20,2,0.17,236477850,20331,57.58,11700,11800,11480,15210,8190,11700,11630.71,0.25,0,-2650,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1285,19.24,2.17,12,0.19,609.00,5404.00,20000,20240711,-41.40,9980,20240805,17.43,20000,-41.40,20240711,9980,17.43,20240805,20000,-41.40,20240711,9980,17.43,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,130951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11690,-10,5,-0.09,207826650,17887,50.66,11700,11800,11480,15210,8190,11700,11617.95,0.25,0,-1673,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1282,19.20,2.16,12,0.16,609.00,5404.00,20000,20240711,-41.55,9980,20240805,17.13,20000,-41.55,20240711,9980,17.13,20240805,20000,-41.55,20240711,9980,17.13,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,120946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,70,2,0.60,171826320,14820,41.97,11700,11800,11480,15210,8190,11700,11592.77,0.25,0,-974,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1291,19.33,2.18,12,0.14,609.00,5404.00,20000,20240711,-41.15,9980,20240805,17.94,20000,-41.15,20240711,9980,17.94,20240805,20000,-41.15,20240711,9980,17.94,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,110942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,-50,5,-0.43,135549550,11732,33.23,11700,11710,11480,15210,8190,11700,11551.30,0.25,0,-1943,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1278,19.13,2.16,12,0.11,609.00,5404.00,20000,20240711,-41.75,9980,20240805,16.73,20000,-41.75,20240711,9980,16.73,20240805,20000,-41.75,20240711,9980,16.73,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,100944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11500,-200,5,-1.71,106375940,9203,26.06,11700,11710,11480,15210,8190,11700,11555.70,0.25,0,-1975,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1261,18.88,2.13,12,0.08,609.00,5404.00,20000,20240711,-42.50,9980,20240805,15.23,20000,-42.50,20240711,9980,15.23,20240805,20000,-42.50,20240711,9980,15.23,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241107,090944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11600,-100,5,-0.85,11165810,955,2.70,11700,11710,11600,15210,8190,11700,11689.81,0.25,0,-320,12206,11952,11776,11522,11346,11865,11435,55,3510,500,7250,10,1,10966000,1272,19.05,2.15,12,0.01,609.00,5404.00,20000,20240711,-42.00,9980,20240805,16.23,20000,-42.00,20240711,9980,16.23,20240805,20000,-42.00,20240711,9980,16.23,20240805,2.59,N,273640,500,54 억,,27621,N,N,0,N,00,N
20241106,160953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,-120,5,-1.02,416367700,35302,170.94,11850,12030,11600,15360,8280,11820,11794.45,0.24,0,1776,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1283,19.21,2.17,12,0.32,609.00,5404.00,20000,20240711,-41.50,9980,20240805,17.23,20000,-41.50,20240711,9980,17.23,20240805,20000,-41.50,20240711,9980,17.23,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,151022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-100,5,-0.85,383498650,32491,157.33,11850,12030,11600,15360,8280,11820,11803.23,0.24,0,1429,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1285,19.24,2.17,12,0.30,609.00,5404.00,20000,20240711,-41.40,9980,20240805,17.43,20000,-41.40,20240711,9980,17.43,20240805,20000,-41.40,20240711,9980,17.43,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,141012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11760,-60,5,-0.51,347490180,29428,142.49,11850,12030,11600,15360,8280,11820,11808.15,0.24,0,751,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1290,19.31,2.18,12,0.27,609.00,5404.00,20000,20240711,-41.20,9980,20240805,17.84,20000,-41.20,20240711,9980,17.84,20240805,20000,-41.20,20240711,9980,17.84,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,131022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,-110,5,-0.93,277225430,23408,113.34,11850,12030,11650,15360,8280,11820,11843.19,0.24,0,-401,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1284,19.23,2.17,12,0.21,609.00,5404.00,20000,20240711,-41.45,9980,20240805,17.33,20000,-41.45,20240711,9980,17.33,20240805,20000,-41.45,20240711,9980,17.33,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,120950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11820,0,3,0.00,178154770,14949,72.39,11850,12030,11810,15360,8280,11820,11917.50,0.24,0,656,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1296,19.41,2.19,12,0.14,609.00,5404.00,20000,20240711,-40.90,9980,20240805,18.44,20000,-40.90,20240711,9980,18.44,20240805,20000,-40.90,20240711,9980,18.44,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,110954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11940,120,2,1.02,137261020,11506,55.71,11850,12030,11850,15360,8280,11820,11929.52,0.24,0,2559,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1309,19.61,2.21,12,0.10,609.00,5404.00,20000,20240711,-40.30,9980,20240805,19.64,20000,-40.30,20240711,9980,19.64,20240805,20000,-40.30,20240711,9980,19.64,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,101001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11860,40,2,0.34,100663500,8438,40.86,11850,12030,11850,15360,8280,11820,11929.78,0.24,0,2562,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1301,19.47,2.19,12,0.08,609.00,5404.00,20000,20240711,-40.70,9980,20240805,18.84,20000,-40.70,20240711,9980,18.84,20240805,20000,-40.70,20240711,9980,18.84,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241106,090954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11880,60,2,0.51,19252390,1622,7.85,11850,11910,11850,15360,8280,11820,11869.54,0.24,0,579,12193,12006,11903,11716,11613,11955,11665,55,3540,500,7320,10,1,10966000,1303,19.51,2.20,12,0.01,609.00,5404.00,20000,20240711,-40.60,9980,20240805,19.04,20000,-40.60,20240711,9980,19.04,20240805,20000,-40.60,20240711,9980,19.04,20240805,2.63,N,273640,500,54 억,,25845,N,N,0,N,00,N
20241105,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11820,-200,5,-1.66,244618890,20587,55.34,11850,12090,11800,15620,8420,12020,11882.20,0.24,0,-388,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1296,19.41,2.19,12,0.19,609.00,5404.00,20000,20240711,-40.90,9980,20240805,18.44,20000,-40.90,20240711,9980,18.44,20240805,20000,-40.90,20240711,9980,18.44,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,150945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11840,-180,5,-1.50,215503050,18123,48.71,11850,12090,11810,15620,8420,12020,11891.14,0.24,0,720,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1298,19.44,2.19,12,0.17,609.00,5404.00,20000,20240711,-40.80,9980,20240805,18.64,20000,-40.80,20240711,9980,18.64,20240805,20000,-40.80,20240711,9980,18.64,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11820,-200,5,-1.66,196775400,16543,44.47,11850,12090,11810,15620,8420,12020,11894.78,0.24,0,879,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1296,19.41,2.19,12,0.15,609.00,5404.00,20000,20240711,-40.90,9980,20240805,18.44,20000,-40.90,20240711,9980,18.44,20240805,20000,-40.90,20240711,9980,18.44,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,130947,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11910,-110,5,-0.92,126796400,10646,28.62,11850,12090,11850,15620,8420,12020,11910.24,0.24,0,1983,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1306,19.56,2.20,12,0.10,609.00,5404.00,20000,20240711,-40.45,9980,20240805,19.34,20000,-40.45,20240711,9980,19.34,20240805,20000,-40.45,20240711,9980,19.34,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,120938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11980,-40,5,-0.33,102105170,8575,23.05,11850,12090,11850,15620,8420,12020,11907.31,0.24,0,1595,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1314,19.67,2.22,12,0.08,609.00,5404.00,20000,20240711,-40.10,9980,20240805,20.04,20000,-40.10,20240711,9980,20.04,20240805,20000,-40.10,20240711,9980,20.04,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,110925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11990,-30,5,-0.25,95445280,8017,21.55,11850,12090,11850,15620,8420,12020,11905.36,0.24,0,2006,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1315,19.69,2.22,12,0.07,609.00,5404.00,20000,20240711,-40.05,9980,20240805,20.14,20000,-40.05,20240711,9980,20.14,20240805,20000,-40.05,20240711,9980,20.14,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,100933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11920,-100,5,-0.83,74226260,6235,16.76,11850,12090,11850,15620,8420,12020,11904.77,0.24,0,2089,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1307,19.57,2.21,12,0.06,609.00,5404.00,20000,20240711,-40.40,9980,20240805,19.44,20000,-40.40,20240711,9980,19.44,20240805,20000,-40.40,20240711,9980,19.44,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241105,090930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,70,2,0.58,18262850,1539,4.14,11850,12090,11850,15620,8420,12020,11866.70,0.24,0,846,12420,12220,11900,11700,11380,12320,11800,55,3600,500,7450,10,1,10966000,1326,19.85,2.24,12,0.01,609.00,5404.00,20000,20240711,-39.55,9980,20240805,21.14,20000,-39.55,20240711,9980,21.14,20240805,20000,-39.55,20240711,9980,21.14,20240805,2.61,N,273640,500,54 억,,26213,N,N,0,N,00,N
20241104,160925,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12020,310,2,2.65,444183510,37203,120.24,11730,12100,11580,15220,8200,11710,11945.31,0.17,0,7663,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1318,19.74,2.22,12,0.34,609.00,5404.00,20000,20240711,-39.90,9980,20240805,20.44,20000,-39.90,20240711,9980,20.44,20240805,20000,-39.90,20240711,9980,20.44,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,150944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12000,290,2,2.48,438393470,36721,118.68,11730,12100,11580,15220,8200,11710,11944.58,0.17,0,7671,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1316,19.70,2.22,12,0.33,609.00,5404.00,20000,20240711,-40.00,9980,20240805,20.24,20000,-40.00,20240711,9980,20.24,20240805,20000,-40.00,20240711,9980,20.24,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,140927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12080,370,2,3.16,403305980,33806,109.26,11730,12100,11580,15220,8200,11710,11936.39,0.17,0,7613,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1325,19.84,2.24,12,0.31,609.00,5404.00,20000,20240711,-39.60,9980,20240805,21.04,20000,-39.60,20240711,9980,21.04,20240805,20000,-39.60,20240711,9980,21.04,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,130859,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12070,360,2,3.07,366481860,30753,99.40,11730,12100,11580,15220,8200,11710,11923.56,0.17,0,9007,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1324,19.82,2.23,12,0.28,609.00,5404.00,20000,20240711,-39.65,9980,20240805,20.94,20000,-39.65,20240711,9980,20.94,20240805,20000,-39.65,20240711,9980,20.94,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,120913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,330,2,2.82,317580410,26696,86.28,11730,12100,11580,15220,8200,11710,11903.07,0.17,0,7989,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1320,19.77,2.23,12,0.24,609.00,5404.00,20000,20240711,-39.80,9980,20240805,20.64,20000,-39.80,20240711,9980,20.64,20240805,20000,-39.80,20240711,9980,20.64,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,110906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11990,280,2,2.39,210474000,17805,57.55,11730,12050,11580,15220,8200,11710,11827.34,0.17,0,4352,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1315,19.69,2.22,12,0.16,609.00,5404.00,20000,20240711,-40.05,9980,20240805,20.14,20000,-40.05,20240711,9980,20.14,20240805,20000,-40.05,20240711,9980,20.14,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,100856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11980,270,2,2.31,155380480,13218,42.72,11730,12000,11580,15220,8200,11710,11758.73,0.17,0,3684,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1314,19.67,2.22,12,0.12,609.00,5404.00,20000,20240711,-40.10,9980,20240805,20.04,20000,-40.10,20240711,9980,20.04,20240805,20000,-40.10,20240711,9980,20.04,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241104,090909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,10,2,0.09,22536700,1923,6.22,11730,11850,11720,15220,8200,11710,11728.94,0.17,0,125,12210,11960,11750,11500,11290,12085,11625,55,3510,500,7260,10,1,10966000,1285,19.24,2.17,12,0.02,609.00,5404.00,20000,20240711,-41.40,9980,20240805,17.43,20000,-41.40,20240711,9980,17.43,20240805,20000,-41.40,20240711,9980,17.43,20240805,2.61,N,273640,500,54 억,,18543,N,N,0,N,00,N
20241101,160838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,70,2,0.60,359692430,30581,241.37,11650,12000,11540,15130,8150,11640,11762.00,0.15,0,1740,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1284,19.23,2.17,12,0.28,609.00,5404.00,20000,20240711,-41.45,9980,20240805,17.33,20000,-41.45,20240711,9980,17.33,20240805,20000,-41.45,20240711,9980,17.33,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,150856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11710,70,2,0.60,340226200,28919,228.25,11650,12000,11540,15130,8150,11640,11764.80,0.15,0,1582,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1284,19.23,2.17,12,0.26,609.00,5404.00,20000,20240711,-41.45,9980,20240805,17.33,20000,-41.45,20240711,9980,17.33,20240805,20000,-41.45,20240711,9980,17.33,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,210,2,1.80,310346700,26381,208.22,11650,12000,11540,15130,8150,11640,11764.02,0.15,0,2324,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1299,19.46,2.19,12,0.24,609.00,5404.00,20000,20240711,-40.75,9980,20240805,18.74,20000,-40.75,20240711,9980,18.74,20240805,20000,-40.75,20240711,9980,18.74,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,131020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11870,230,2,1.98,234812270,20045,158.21,11650,11910,11540,15130,8150,11640,11714.26,0.15,0,3462,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1302,19.49,2.20,12,0.18,609.00,5404.00,20000,20240711,-40.65,9980,20240805,18.94,20000,-40.65,20240711,9980,18.94,20240805,20000,-40.65,20240711,9980,18.94,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,121021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11840,200,2,1.72,198151360,16953,133.80,11650,11850,11540,15130,8150,11640,11688.28,0.15,0,2435,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1298,19.44,2.19,12,0.15,609.00,5404.00,20000,20240711,-40.80,9980,20240805,18.64,20000,-40.80,20240711,9980,18.64,20240805,20000,-40.80,20240711,9980,18.64,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,111017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,170,2,1.46,160617870,13768,108.67,11650,11850,11540,15130,8150,11640,11666.03,0.15,0,1979,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1295,19.39,2.19,12,0.13,609.00,5404.00,20000,20240711,-40.95,9980,20240805,18.34,20000,-40.95,20240711,9980,18.34,20240805,20000,-40.95,20240711,9980,18.34,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,101018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,0,3,0.00,106042790,9117,71.96,11650,11790,11540,15130,8150,11640,11631.32,0.15,0,810,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1276,19.11,2.15,12,0.08,609.00,5404.00,20000,20240711,-41.80,9980,20240805,16.63,20000,-41.80,20240711,9980,16.63,20240805,20000,-41.80,20240711,9980,16.63,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N
20241101,091015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11540,-100,5,-0.86,32949480,2843,22.44,11650,11700,11540,15130,8150,11640,11589.69,0.15,0,-785,11933,11786,11693,11546,11453,11740,11500,55,3490,500,7210,10,1,10966000,1265,18.95,2.14,12,0.03,609.00,5404.00,20000,20240711,-42.30,9980,20240805,15.63,20000,-42.30,20240711,9980,15.63,20240805,20000,-42.30,20240711,9980,15.63,20240805,2.65,N,273640,500,54 억,,16759,N,N,0,N,00,N