KissMeData/049080/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	622	-8	5	-1.27	93532586	150111	187.09	630	630	618	819	441	630	623.09	0.67	-13741	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	528	-4.71	0.96	12	0.18	-132.00	651.00	1543	20240111	-59.69	599	20241115	3.84	1543	-59.69	20240111	599	3.84	20241115	1543	-59.69	20240111	599	3.84	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
3	20241129	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	623	-7	5	-1.11	85657041	137458	171.32	630	630	618	819	441	630	623.15	0.67	-3779	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	529	-4.72	0.96	12	0.16	-132.00	651.00	1543	20240111	-59.62	599	20241115	4.01	1543	-59.62	20240111	599	4.01	20241115	1543	-59.62	20240111	599	4.01	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
4	20241129	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	-4	5	-0.63	55931563	89641	111.72	630	630	622	819	441	630	623.95	0.67	-3086	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	531	-4.74	0.96	12	0.11	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
5	20241129	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	-5	5	-0.79	43272907	69363	86.45	630	630	622	819	441	630	623.86	0.67	-3007	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	531	-4.73	0.96	12	0.08	-132.00	651.00	1543	20240111	-59.49	599	20241115	4.34	1543	-59.49	20240111	599	4.34	20241115	1543	-59.49	20240111	599	4.34	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
6	20241129	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	-4	5	-0.63	36991201	59273	73.87	630	630	622	819	441	630	624.08	0.67	-3070	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	531	-4.74	0.96	12	0.07	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
7	20241129	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	-5	5	-0.79	33088748	53029	66.09	630	630	622	819	441	630	623.97	0.67	-3436	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	531	-4.73	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.49	599	20241115	4.34	1543	-59.49	20240111	599	4.34	20241115	1543	-59.49	20240111	599	4.34	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
8	20241129	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	-2	5	-0.32	16465787	26353	32.84	630	630	622	819	441	630	624.82	0.67	-2521	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	533	-4.76	0.96	12	0.03	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
9	20241129	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	-1	5	-0.16	236248	375	0.47	630	630	629	819	441	630	629.99	0.67	-55	638	633	628	623	618	636	626	424	189	500	370	1	1	84883347	534	-4.77	0.97	12	0.00	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.76	N	049080	500	424 억	568609	N	N	0	N	N
10	20241128	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	5	2	0.80	49831450	79389	67.80	625	633	623	812	438	625	627.69	0.66	11560	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	535	-4.77	0.97	12	0.09	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
11	20241128	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	6	2	0.96	47254008	75298	64.31	625	633	623	812	438	625	627.56	0.66	12360	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	536	-4.78	0.97	12	0.09	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
12	20241128	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	3	2	0.48	33034233	52774	45.07	625	632	623	812	438	625	625.96	0.66	12489	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	533	-4.76	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
13	20241128	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	2	2	0.32	31017214	49555	42.32	625	632	623	812	438	625	625.91	0.66	12489	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
14	20241128	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	0	3	0.00	26952261	43059	36.78	625	632	623	812	438	625	625.94	0.66	12265	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	531	-4.73	0.96	12	0.05	-132.00	651.00	1543	20240111	-59.49	599	20241115	4.34	1543	-59.49	20240111	599	4.34	20241115	1543	-59.49	20240111	599	4.34	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
15	20241128	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	2	2	0.32	14256174	22747	19.43	625	632	623	812	438	625	626.73	0.66	8401	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.03	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
16	20241128	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	5	2	0.80	10661201	17014	14.53	625	632	623	812	438	625	626.61	0.66	9107	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	535	-4.77	0.97	12	0.02	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
17	20241128	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	632	7	2	1.12	1837307	2940	2.51	625	632	623	812	438	625	624.93	0.66	-529	643	634	627	618	611	630	614	424	187	500	370	1	1	84883347	536	-4.79	0.97	12	0.00	-132.00	651.00	1543	20240111	-59.04	599	20241115	5.51	1543	-59.04	20240111	599	5.51	20241115	1543	-59.04	20240111	599	5.51	20241115	1.78	N	049080	500	424 억	557049	N	N	35	N	N
18	20241127	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	-6	5	-0.95	73361700	116908	106.69	631	636	620	820	442	631	627.53	0.66	-4223	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	531	-4.73	0.96	12	0.14	-132.00	651.00	1543	20240111	-59.49	599	20241115	4.34	1543	-59.49	20240111	599	4.34	20241115	1543	-59.49	20240111	599	4.34	20241115	1.78	N	049080	500	424 억	561272	N	N	35	N	N
19	20241127	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	-1	5	-0.16	61984324	98771	90.14	631	636	620	820	442	631	627.56	0.66	-5357	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	535	-4.77	0.97	12	0.12	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
20	20241127	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	0	3	0.00	52478877	83689	76.37	631	636	620	820	442	631	627.07	0.66	-4758	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	536	-4.78	0.97	12	0.10	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
21	20241127	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	0	3	0.00	48460282	77319	70.56	631	636	620	820	442	631	626.76	0.66	-4684	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	536	-4.78	0.97	12	0.09	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
22	20241127	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	-6	5	-0.95	38578999	61581	56.20	631	636	620	820	442	631	626.48	0.66	-3892	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	531	-4.73	0.96	12	0.07	-132.00	651.00	1543	20240111	-59.49	599	20241115	4.34	1543	-59.49	20240111	599	4.34	20241115	1543	-59.49	20240111	599	4.34	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
23	20241127	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	-4	5	-0.63	30232799	48194	43.98	631	636	620	820	442	631	627.31	0.66	-3826	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	532	-4.75	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
24	20241127	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	632	1	2	0.16	18097975	28786	26.27	631	636	627	820	442	631	628.71	0.66	-1696	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	536	-4.79	0.97	12	0.03	-132.00	651.00	1543	20240111	-59.04	599	20241115	5.51	1543	-59.04	20240111	599	5.51	20241115	1543	-59.04	20240111	599	5.51	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
25	20241127	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	636	5	2	0.79	843026	1336	1.22	631	636	631	820	442	631	631.01	0.66	-192	642	636	630	624	618	639	627	424	189	500	370	1	1	84883347	540	-4.82	0.98	12	0.00	-132.00	651.00	1543	20240111	-58.78	599	20241115	6.18	1543	-58.78	20240111	599	6.18	20241115	1543	-58.78	20240111	599	6.18	20241115	1.78	N	049080	500	424 억	561272	N	N	90	N	N
26	20241126	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	4	2	0.64	68844449	109326	100.53	627	636	624	815	439	627	629.72	0.65	8879	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	536	-4.78	0.97	12	0.13	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.78	N	049080	500	424 억	552393	N	N	90	N	N
27	20241126	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	634	7	2	1.12	66609347	105791	97.27	627	636	624	815	439	627	629.63	0.65	9171	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	538	-4.80	0.97	12	0.12	-132.00	651.00	1543	20240111	-58.91	599	20241115	5.84	1543	-58.91	20240111	599	5.84	20241115	1543	-58.91	20240111	599	5.84	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
28	20241126	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	2	2	0.32	63361273	100647	92.54	627	636	624	815	439	627	629.54	0.65	9023	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	534	-4.77	0.97	12	0.12	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
29	20241126	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	634	7	2	1.12	49483581	78615	72.29	627	636	624	815	439	627	629.44	0.65	2865	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	538	-4.80	0.97	12	0.09	-132.00	651.00	1543	20240111	-58.91	599	20241115	5.84	1543	-58.91	20240111	599	5.84	20241115	1543	-58.91	20240111	599	5.84	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
30	20241126	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	6	2	0.96	44858714	71271	65.53	627	636	624	815	439	627	629.41	0.65	815	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	537	-4.80	0.97	12	0.08	-132.00	651.00	1543	20240111	-58.98	599	20241115	5.68	1543	-58.98	20240111	599	5.68	20241115	1543	-58.98	20240111	599	5.68	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
31	20241126	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	634	7	2	1.12	39934298	63473	58.36	627	636	624	815	439	627	629.15	0.65	-705	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	538	-4.80	0.97	12	0.07	-132.00	651.00	1543	20240111	-58.91	599	20241115	5.84	1543	-58.91	20240111	599	5.84	20241115	1543	-58.91	20240111	599	5.84	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
32	20241126	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	1	2	0.16	9378809	14933	13.73	627	635	625	815	439	627	628.06	0.65	-3038	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	533	-4.76	0.96	12	0.02	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
33	20241126	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	0	3	0.00	82217	131	0.12	627	635	627	815	439	627	627.61	0.65	75	642	634	628	620	614	638	624	424	188	500	370	1	1	84883347	532	-4.75	0.96	12	0.00	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	552393	N	N	0	N	N
34	20241125	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	67864507	108350	140.07	626	636	622	813	439	626	626.34	0.65	-2988	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.13	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
35	20241125	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	64071014	102299	132.25	626	636	622	813	439	626	626.31	0.65	-2909	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.12	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
36	20241125	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	52500056	83873	108.43	626	636	622	813	439	626	625.95	0.65	-1868	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.10	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
37	20241125	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	624	-2	5	-0.32	44264469	70752	91.47	626	636	622	813	439	626	625.63	0.65	-2562	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	530	-4.73	0.96	12	0.08	-132.00	651.00	1543	20240111	-59.56	599	20241115	4.17	1543	-59.56	20240111	599	4.17	20241115	1543	-59.56	20240111	599	4.17	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
38	20241125	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	0	3	0.00	30246882	48304	62.45	626	636	622	813	439	626	626.18	0.65	-5412	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	531	-4.74	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
39	20241125	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	22426463	35833	46.32	626	636	622	813	439	626	625.86	0.65	-5412	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.04	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
40	20241125	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	0	3	0.00	17893878	28587	36.96	626	636	622	813	439	626	625.94	0.65	-4764	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	531	-4.74	0.96	12	0.03	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
41	20241125	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	1196382	1900	2.46	626	636	626	813	439	626	629.67	0.65	-39	642	633	626	617	610	638	622	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.00	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.78	N	049080	500	424 억	555381	N	N	7	N	N
42	20241122	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	0	3	0.00	48270906	76953	97.09	619	635	619	813	439	626	627.28	0.65	2072	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	531	-4.74	0.96	12	0.09	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.77	N	049080	500	424 억	553303	N	N	7	N	N
43	20241122	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	45399269	72367	91.30	619	635	619	813	439	626	627.35	0.65	2704	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.09	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
44	20241122	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	37876561	60337	76.12	619	635	619	813	439	626	627.75	0.65	5567	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.07	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
45	20241122	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	0	3	0.00	34499650	54945	69.32	619	635	619	813	439	626	627.89	0.65	6123	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	531	-4.74	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
46	20241122	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	2	2	0.32	27164898	43246	54.56	619	635	619	813	439	626	628.15	0.65	5866	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	533	-4.76	0.96	12	0.05	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
47	20241122	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	1	2	0.16	24557674	39089	49.32	619	635	619	813	439	626	628.25	0.65	5955	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	532	-4.75	0.96	12	0.05	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
48	20241122	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	5	2	0.80	18507993	29480	37.19	619	635	619	813	439	626	627.82	0.65	10923	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	536	-4.78	0.97	12	0.03	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
49	20241122	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	619	-7	5	-1.12	1822755	2928	3.69	619	626	619	813	439	626	622.53	0.65	-1250	639	632	626	619	613	629	616	424	187	500	370	1	1	84883347	525	-4.69	0.95	12	0.00	-132.00	651.00	1543	20240111	-59.88	599	20241115	3.34	1543	-59.88	20240111	599	3.34	20241115	1543	-59.88	20240111	599	3.34	20241115	1.77	N	049080	500	424 억	553303	N	N	14	N	N
50	20241121	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	-1	5	-0.16	49596808	79109	23.93	627	633	620	815	439	627	626.94	0.67	-18506	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	531	-4.74	0.96	12	0.09	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.78	N	049080	500	424 억	571720	N	N	14	N	N
51	20241121	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	-1	5	-0.16	41982810	66946	20.25	627	633	620	815	439	627	627.11	0.67	-14636	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	531	-4.74	0.96	12	0.08	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
52	20241121	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	-1	5	-0.16	34056112	54292	16.42	627	633	620	815	439	627	627.28	0.67	-10004	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	531	-4.74	0.96	12	0.06	-132.00	651.00	1543	20240111	-59.43	599	20241115	4.51	1543	-59.43	20240111	599	4.51	20241115	1543	-59.43	20240111	599	4.51	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
53	20241121	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	1	2	0.16	28490687	45425	13.74	627	633	620	815	439	627	627.20	0.67	-9614	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	533	-4.76	0.96	12	0.05	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
54	20241121	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	3	2	0.48	21364170	34106	10.32	627	633	620	815	439	627	626.41	0.67	-6353	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	535	-4.77	0.97	12	0.04	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
55	20241121	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	4	2	0.64	16483775	26307	7.96	627	633	620	815	439	627	626.59	0.67	-5930	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	536	-4.78	0.97	12	0.03	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
56	20241121	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	3	2	0.48	14538589	23212	7.02	627	633	620	815	439	627	626.34	0.67	-4992	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	535	-4.77	0.97	12	0.03	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
57	20241121	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	3	2	0.48	82200	131	0.04	627	630	627	815	439	627	627.48	0.67	-78	701	664	643	606	585	653	595	424	188	500	370	1	1	84883347	535	-4.77	0.97	12	0.00	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.78	N	049080	500	424 억	571720	N	N	19	N	N
58	20241120	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	-4	5	-0.63	210932661	328971	217.94	631	680	622	820	442	631	641.19	0.65	21944	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	532	-4.75	0.96	12	0.39	-132.00	651.00	1543	20240111	-59.36	599	20241115	4.67	1543	-59.36	20240111	599	4.67	20241115	1543	-59.36	20240111	599	4.67	20241115	1.75	N	049080	500	424 억	549769	N	N	19	N	N
59	20241120	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	-2	5	-0.32	196524961	306043	202.75	631	680	622	820	442	631	642.15	0.65	24850	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	534	-4.77	0.97	12	0.36	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
60	20241120	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	-2	5	-0.32	178207243	276909	183.45	631	680	622	820	442	631	643.56	0.65	22023	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	534	-4.77	0.97	12	0.33	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
61	20241120	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	-3	5	-0.48	17279183	27544	18.25	631	639	622	820	442	631	627.33	0.65	-6045	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	533	-4.76	0.96	12	0.03	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
62	20241120	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	2	2	0.32	15578217	24840	16.46	631	639	622	820	442	631	627.14	0.65	-3805	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	537	-4.80	0.97	12	0.03	-132.00	651.00	1543	20240111	-58.98	599	20241115	5.68	1543	-58.98	20240111	599	5.68	20241115	1543	-58.98	20240111	599	5.68	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
63	20241120	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	-3	5	-0.48	9905618	15826	10.48	631	639	622	820	442	631	625.91	0.65	-3491	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	533	-4.76	0.96	12	0.02	-132.00	651.00	1543	20240111	-59.30	599	20241115	4.84	1543	-59.30	20240111	599	4.84	20241115	1543	-59.30	20240111	599	4.84	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
64	20241120	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	0	3	0.00	4832238	7720	5.11	631	639	622	820	442	631	625.94	0.65	-3118	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	536	-4.78	0.97	12	0.01	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
65	20241120	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	-1	5	-0.16	103479	164	0.11	631	631	630	820	442	631	630.97	0.65	-127	642	636	625	619	608	639	622	424	189	500	370	1	1	84883347	535	-4.77	0.97	12	0.00	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.75	N	049080	500	424 억	549769	N	N	27	N	N
66	20241119	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	10	2	1.61	93416416	150332	85.80	615	631	614	807	435	621	621.40	0.65	-5352	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	536	-4.78	0.97	12	0.18	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.77	N	049080	500	424 억	555129	N	N	27	N	N
67	20241119	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	8	2	1.29	90899060	146332	83.51	615	629	614	807	435	621	621.18	0.65	-5437	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	534	-4.77	0.97	12	0.17	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
68	20241119	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	622	1	2	0.16	64423130	103904	59.30	615	627	614	807	435	621	620.03	0.65	-17585	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	528	-4.71	0.96	12	0.12	-132.00	651.00	1543	20240111	-59.69	599	20241115	3.84	1543	-59.69	20240111	599	3.84	20241115	1543	-59.69	20240111	599	3.84	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
69	20241119	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	620	-1	5	-0.16	45548818	73504	41.95	615	627	614	807	435	621	619.68	0.65	-15218	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	526	-4.70	0.95	12	0.09	-132.00	651.00	1543	20240111	-59.82	599	20241115	3.51	1543	-59.82	20240111	599	3.51	20241115	1543	-59.82	20240111	599	3.51	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
70	20241119	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	622	1	2	0.16	38469211	62072	35.43	615	627	614	807	435	621	619.75	0.65	-15043	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	528	-4.71	0.96	12	0.07	-132.00	651.00	1543	20240111	-59.69	599	20241115	3.84	1543	-59.69	20240111	599	3.84	20241115	1543	-59.69	20240111	599	3.84	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
71	20241119	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	620	-1	5	-0.16	28798327	46456	26.51	615	627	614	807	435	621	619.91	0.65	-17618	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	526	-4.70	0.95	12	0.05	-132.00	651.00	1543	20240111	-59.82	599	20241115	3.51	1543	-59.82	20240111	599	3.51	20241115	1543	-59.82	20240111	599	3.51	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
72	20241119	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	623	2	2	0.32	13090725	21095	12.04	615	627	615	807	435	621	620.56	0.65	-5285	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	529	-4.72	0.96	12	0.02	-132.00	651.00	1543	20240111	-59.62	599	20241115	4.01	1543	-59.62	20240111	599	4.01	20241115	1543	-59.62	20240111	599	4.01	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
73	20241119	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	621	0	3	0.00	1900677	3090	1.76	615	621	615	807	435	621	615.11	0.65	-730	647	633	624	610	601	629	606	424	186	500	370	1	1	84883347	527	-4.70	0.95	12	0.00	-132.00	651.00	1543	20240111	-59.75	599	20241115	3.67	1543	-59.75	20240111	599	3.67	20241115	1543	-59.75	20240111	599	3.67	20241115	1.77	N	049080	500	424 억	555129	N	N	13	N	N
74	20241118	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	621	-11	5	-1.74	109195089	174700	51.54	635	638	615	821	443	632	625.10	0.66	-5711	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	527	-4.70	0.95	12	0.21	-132.00	651.00	1543	20240111	-59.75	599	20241115	3.67	1543	-59.75	20240111	599	3.67	20241115	1543	-59.75	20240111	599	3.67	20241115	1.76	N	049080	500	424 억	560839	N	N	13	N	N
75	20241118	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	621	-11	5	-1.74	103435115	165429	48.80	635	638	615	821	443	632	625.25	0.66	-4696	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	527	-4.70	0.95	12	0.19	-132.00	651.00	1543	20240111	-59.75	599	20241115	3.67	1543	-59.75	20240111	599	3.67	20241115	1543	-59.75	20240111	599	3.67	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
76	20241118	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	623	-9	5	-1.42	91742397	146600	43.25	635	638	615	821	443	632	625.80	0.66	-3287	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	529	-4.72	0.96	12	0.17	-132.00	651.00	1543	20240111	-59.62	599	20241115	4.01	1543	-59.62	20240111	599	4.01	20241115	1543	-59.62	20240111	599	4.01	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
77	20241118	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	623	-9	5	-1.42	86247596	137820	40.66	635	638	615	821	443	632	625.80	0.66	1142	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	529	-4.72	0.96	12	0.16	-132.00	651.00	1543	20240111	-59.62	599	20241115	4.01	1543	-59.62	20240111	599	4.01	20241115	1543	-59.62	20240111	599	4.01	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
78	20241118	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	-3	5	-0.47	73111314	116716	34.43	635	638	615	821	443	632	626.40	0.66	-2680	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	534	-4.77	0.97	12	0.14	-132.00	651.00	1543	20240111	-59.24	599	20241115	5.01	1543	-59.24	20240111	599	5.01	20241115	1543	-59.24	20240111	599	5.01	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
79	20241118	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	-2	5	-0.32	51865730	82665	24.39	635	638	615	821	443	632	627.42	0.66	-371	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	535	-4.77	0.97	12	0.10	-132.00	651.00	1543	20240111	-59.17	599	20241115	5.18	1543	-59.17	20240111	599	5.18	20241115	1543	-59.17	20240111	599	5.18	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
80	20241118	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	-1	5	-0.16	47955385	76467	22.56	635	638	615	821	443	632	627.14	0.66	2314	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	536	-4.78	0.97	12	0.09	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
81	20241118	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	632	0	3	0.00	2617867	4132	1.22	635	635	632	821	443	632	633.56	0.66	0	672	651	625	604	578	655	608	424	189	500	370	1	1	84883347	536	-4.79	0.97	12	0.00	-132.00	651.00	1543	20240111	-59.04	599	20241115	5.51	1543	-59.04	20240111	599	5.51	20241115	1543	-59.04	20240111	599	5.51	20241115	1.76	N	049080	500	424 억	560839	N	N	0	N	N
82	20241115	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	632	11	2	1.77	207886649	338234	152.56	632	646	599	807	435	621	614.62	0.63	29592	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	536	-4.79	0.97	12	0.40	-132.00	651.00	1543	20240111	-59.04	599	20241115	5.51	1543	-59.04	20240111	599	5.51	20241115	1543	-59.04	20240111	599	5.51	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
83	20241115	150524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	631	10	2	1.61	202072471	328966	148.38	632	646	599	807	435	621	614.27	0.63	29087	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	536	-4.78	0.97	12	0.39	-132.00	651.00	1543	20240111	-59.11	599	20241115	5.34	1543	-59.11	20240111	599	5.34	20241115	1543	-59.11	20240111	599	5.34	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
84	20241115	140520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	633	12	2	1.93	198407056	323169	145.77	632	646	599	807	435	621	613.94	0.63	29559	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	537	-4.80	0.97	12	0.38	-132.00	651.00	1543	20240111	-58.98	599	20241115	5.68	1543	-58.98	20240111	599	5.68	20241115	1543	-58.98	20240111	599	5.68	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
85	20241115	130521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	634	13	2	2.09	165434413	270522	122.02	632	646	599	807	435	621	611.54	0.63	2211	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	538	-4.80	0.97	12	0.32	-132.00	651.00	1543	20240111	-58.91	599	20241115	5.84	1543	-58.91	20240111	599	5.84	20241115	1543	-58.91	20240111	599	5.84	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
86	20241115	120524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	624	3	2	0.48	159267201	260684	117.58	632	646	599	807	435	621	610.96	0.63	-3367	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	530	-4.73	0.96	12	0.31	-132.00	651.00	1543	20240111	-59.56	599	20241115	4.17	1543	-59.56	20240111	599	4.17	20241115	1543	-59.56	20240111	599	4.17	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
87	20241115	110511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	615	-6	5	-0.97	141298679	231612	104.47	632	646	599	807	435	621	610.07	0.63	-595	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	522	-4.66	0.94	12	0.27	-132.00	651.00	1543	20240111	-60.14	599	20241115	2.67	1543	-60.14	20240111	599	2.67	20241115	1543	-60.14	20240111	599	2.67	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
88	20241115	100512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	605	-16	5	-2.58	116067919	190030	85.71	632	646	599	807	435	621	610.79	0.63	4530	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	514	-4.58	0.93	12	0.22	-132.00	651.00	1543	20240111	-60.79	599	20241115	1.00	1543	-60.79	20240111	599	1.00	20241115	1543	-60.79	20240111	599	1.00	20241115	1.77	N	049080	500	424 억	531247	N	N	56	N	N
89	20241115	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	626	5	2	0.81	23068390	36481	16.46	632	646	626	807	435	621	632.34	0.63	-27210	653	636	628	611	603	633	608	424	186	500	370	1	1	84883347	531	-4.74	0.96	12	0.04	-132.00	651.00	1543	20240111	-59.43	620	20241114	0.97	1543	-59.43	20240111	620	0.97	20241114	1543	-59.43	20240111	620	0.97	20241114	1.77	N	049080	500	424 억	531247	N	N	56	N	N
90	20241114	160507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	628	-5	5	-0.79	118771827	187399	76.34	637	645	620	822	444	633	633.79	0.70	-68873	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	533	-4.76	0.96	12	0.22	-132.00	651.00	1543	20240111	-59.30	620	20241114	1.29	1543	-59.30	20240111	620	1.29	20241114	1543	-59.30	20240111	620	1.29	20241114	1.80	N	049080	500	424 억	597014	N	N	28	N	N
91	20241114	150509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	625	-8	5	-1.26	113408993	178807	72.84	637	645	620	822	444	633	634.25	0.70	-67653	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	531	-4.73	0.96	12	0.21	-132.00	651.00	1543	20240111	-59.49	620	20241114	0.81	1543	-59.49	20240111	620	0.81	20241114	1543	-59.49	20240111	620	0.81	20241114	1.80	N	049080	500	424 억	597014	N	N	28	N	N
92	20241114	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	0	3	0.00	68748191	107572	43.82	637	645	632	822	444	633	639.09	0.70	-53729	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	537	-4.80	0.97	12	0.13	-132.00	651.00	1543	20240111	-58.98	624	20240806	1.44	1543	-58.98	20240111	624	1.44	20240806	1543	-58.98	20240111	624	1.44	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
93	20241114	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	0	3	0.00	64381149	100679	41.01	637	645	633	822	444	633	639.47	0.70	-50726	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	537	-4.80	0.97	12	0.12	-132.00	651.00	1543	20240111	-58.98	624	20240806	1.44	1543	-58.98	20240111	624	1.44	20240806	1543	-58.98	20240111	624	1.44	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
94	20241114	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	7	2	1.11	59273320	92629	37.73	637	645	635	822	444	633	639.90	0.70	-46486	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	543	-4.85	0.98	12	0.11	-132.00	651.00	1543	20240111	-58.52	624	20240806	2.56	1543	-58.52	20240111	624	2.56	20240806	1543	-58.52	20240111	624	2.56	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
95	20241114	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	10	2	1.58	29769810	46496	18.94	637	645	635	822	444	633	640.27	0.70	-16674	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	546	-4.87	0.99	12	0.05	-132.00	651.00	1543	20240111	-58.33	624	20240806	3.04	1543	-58.33	20240111	624	3.04	20240806	1543	-58.33	20240111	624	3.04	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
96	20241114	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	7	2	1.11	1221665	1919	0.78	637	640	635	822	444	633	636.62	0.70	-207	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	543	-4.85	0.98	12	0.00	-132.00	651.00	1543	20240111	-58.52	624	20240806	2.56	1543	-58.52	20240111	624	2.56	20240806	1543	-58.52	20240111	624	2.56	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
97	20241114	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	0	3	0.00	0	0	0.00	0	0	0	822	444	633	0.00	0.70	0	667	649	641	623	615	646	620	424	189	500	370	1	1	84883347	537	-4.80	0.97	12	0.00	-132.00	651.00	1543	20240111	-58.98	624	20240806	1.44	1543	-58.98	20240111	624	1.44	20240806	1543	-58.98	20240111	624	1.44	20240806	1.80	N	049080	500	424 억	597014	N	N	28	N	N
98	20241113	160245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	-22	5	-3.36	156355153	243177	76.89	642	659	633	851	459	655	642.97	0.74	-29452	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	537	-4.80	0.97	12	0.29	-132.00	651.00	1543	20240111	-58.98	624	20240806	1.44	1543	-58.98	20240111	624	1.44	20240806	1543	-58.98	20240111	624	1.44	20240806	1.79	N	049080	500	424 억	626466	N	N	28	N	N
99	20241113	150304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	636	-19	5	-2.90	139400444	216467	68.45	642	659	636	851	459	655	643.98	0.74	-25057	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	540	-4.82	0.98	12	0.26	-132.00	651.00	1543	20240111	-58.78	624	20240806	1.92	1543	-58.78	20240111	624	1.92	20240806	1543	-58.78	20240111	624	1.92	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
100	20241113	140258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	642	-13	5	-1.98	103128998	159662	50.48	642	659	640	851	459	655	645.92	0.74	-16016	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	545	-4.86	0.99	12	0.19	-132.00	651.00	1543	20240111	-58.39	624	20240806	2.88	1543	-58.39	20240111	624	2.88	20240806	1543	-58.39	20240111	624	2.88	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
101	20241113	130258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	645	-10	5	-1.53	86484499	133701	42.28	642	659	640	851	459	655	646.85	0.74	-12951	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	547	-4.89	0.99	12	0.16	-132.00	651.00	1543	20240111	-58.20	624	20240806	3.37	1543	-58.20	20240111	624	3.37	20240806	1543	-58.20	20240111	624	3.37	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
102	20241113	120256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	-5	5	-0.76	79171346	122399	38.70	642	659	640	851	459	655	646.83	0.74	-8765	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	552	-4.92	1.00	12	0.14	-132.00	651.00	1543	20240111	-57.87	624	20240806	4.17	1543	-57.87	20240111	624	4.17	20240806	1543	-57.87	20240111	624	4.17	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
103	20241113	110255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	-5	5	-0.76	62888085	97140	30.72	642	659	642	851	459	655	647.40	0.74	-6626	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	552	-4.92	1.00	12	0.11	-132.00	651.00	1543	20240111	-57.87	624	20240806	4.17	1543	-57.87	20240111	624	4.17	20240806	1543	-57.87	20240111	624	4.17	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
104	20241113	100255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	653	-2	5	-0.31	36075354	55536	17.56	642	659	642	851	459	655	649.59	0.74	-6170	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	554	-4.95	1.00	12	0.07	-132.00	651.00	1543	20240111	-57.68	624	20240806	4.65	1543	-57.68	20240111	624	4.65	20240806	1543	-57.68	20240111	624	4.65	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
105	20241113	090250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	-5	5	-0.76	7191785	11177	3.53	642	655	642	851	459	655	643.45	0.74	2681	703	679	667	643	631	673	637	424	196	500	390	1	1	84883347	552	-4.92	1.00	12	0.01	-132.00	651.00	1543	20240111	-57.87	624	20240806	4.17	1543	-57.87	20240111	624	4.17	20240806	1543	-57.87	20240111	624	4.17	20240806	1.79	N	049080	500	424 억	626466	N	N	1	N	N
106	20241112	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	655	-32	5	-4.66	204567854	305697	230.18	683	691	655	893	481	687	669.19	0.89	-133466	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	556	-4.96	1.01	12	0.36	-132.00	651.00	1543	20240111	-57.55	624	20240806	4.97	1543	-57.55	20240111	624	4.97	20240806	1543	-57.55	20240111	624	4.97	20240806	1.79	N	049080	500	424 억	759554	N	N	1	N	N
107	20241112	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	662	-25	5	-3.64	171340189	255251	192.20	683	691	660	893	481	687	671.26	0.89	-121931	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	562	-5.02	1.02	12	0.30	-132.00	651.00	1543	20240111	-57.10	624	20240806	6.09	1543	-57.10	20240111	624	6.09	20240806	1543	-57.10	20240111	624	6.09	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
108	20241112	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	663	-24	5	-3.49	161542837	240458	181.06	683	691	660	893	481	687	671.81	0.89	-116447	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	563	-5.02	1.02	12	0.28	-132.00	651.00	1543	20240111	-57.03	624	20240806	6.25	1543	-57.03	20240111	624	6.25	20240806	1543	-57.03	20240111	624	6.25	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
109	20241112	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	672	-15	5	-2.18	108066997	160014	120.49	683	691	668	893	481	687	675.36	0.89	-60290	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	570	-5.09	1.03	12	0.19	-132.00	651.00	1543	20240111	-56.45	624	20240806	7.69	1543	-56.45	20240111	624	7.69	20240806	1543	-56.45	20240111	624	7.69	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
110	20241112	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	670	-17	5	-2.47	100066014	148060	111.49	683	691	668	893	481	687	675.85	0.89	-51858	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	569	-5.08	1.03	12	0.17	-132.00	651.00	1543	20240111	-56.58	624	20240806	7.37	1543	-56.58	20240111	624	7.37	20240806	1543	-56.58	20240111	624	7.37	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
111	20241112	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	675	-12	5	-1.75	55266678	81422	61.31	683	691	673	893	481	687	678.77	0.89	-37779	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	573	-5.11	1.04	12	0.10	-132.00	651.00	1543	20240111	-56.25	624	20240806	8.17	1543	-56.25	20240111	624	8.17	20240806	1543	-56.25	20240111	624	8.17	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
112	20241112	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	676	-11	5	-1.60	46440018	68383	51.49	683	691	673	893	481	687	679.12	0.89	-35232	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	574	-5.12	1.04	12	0.08	-132.00	651.00	1543	20240111	-56.19	624	20240806	8.33	1543	-56.19	20240111	624	8.33	20240806	1543	-56.19	20240111	624	8.33	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
113	20241112	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	687	0	3	0.00	2082484	3037	2.29	683	691	683	893	481	687	685.70	0.89	-1105	709	697	692	680	675	695	678	424	206	500	410	1	1	84883347	583	-5.20	1.06	12	0.00	-132.00	651.00	1543	20240111	-55.48	624	20240806	10.10	1543	-55.48	20240111	624	10.10	20240806	1543	-55.48	20240111	624	10.10	20240806	1.79	N	049080	500	424 억	759554	N	N	0	N	N
114	20241111	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	687	-17	5	-2.41	91337559	132011	57.27	703	704	687	915	493	704	691.89	0.89	4775	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	583	-5.20	1.06	12	0.16	-132.00	651.00	1543	20240111	-55.48	624	20240806	10.10	1543	-55.48	20240111	624	10.10	20240806	1543	-55.48	20240111	624	10.10	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
115	20241111	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	-15	5	-2.13	78228746	112952	49.00	703	704	688	915	493	704	692.58	0.89	5885	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	585	-5.22	1.06	12	0.13	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
116	20241111	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	694	-10	5	-1.42	71688358	103484	44.90	703	704	688	915	493	704	692.75	0.89	6197	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	589	-5.26	1.07	12	0.12	-132.00	651.00	1543	20240111	-55.02	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1543	-55.02	20240111	624	11.22	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
117	20241111	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	694	-10	5	-1.42	67761310	97794	42.43	703	704	688	915	493	704	692.90	0.89	6490	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	589	-5.26	1.07	12	0.12	-132.00	651.00	1543	20240111	-55.02	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1543	-55.02	20240111	624	11.22	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
118	20241111	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	697	-7	5	-0.99	62619814	90349	39.20	703	704	688	915	493	704	693.09	0.89	7406	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	592	-5.28	1.07	12	0.11	-132.00	651.00	1543	20240111	-54.83	624	20240806	11.70	1543	-54.83	20240111	624	11.70	20240806	1543	-54.83	20240111	624	11.70	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
119	20241111	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	692	-12	5	-1.70	51492474	74257	32.22	703	704	688	915	493	704	693.44	0.89	3178	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	587	-5.24	1.06	12	0.09	-132.00	651.00	1543	20240111	-55.15	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1543	-55.15	20240111	624	10.90	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
120	20241111	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	693	-11	5	-1.56	48105568	69360	30.09	703	704	688	915	493	704	693.56	0.89	2393	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	588	-5.25	1.06	12	0.08	-132.00	651.00	1543	20240111	-55.09	624	20240806	11.06	1543	-55.09	20240111	624	11.06	20240806	1543	-55.09	20240111	624	11.06	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
121	20241111	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	702	-2	5	-0.28	5280431	7507	3.26	703	704	702	915	493	704	703.40	0.89	2687	736	720	710	694	684	728	702	424	211	500	420	1	1	84883347	596	-5.32	1.08	12	0.01	-132.00	651.00	1543	20240111	-54.50	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1543	-54.50	20240111	624	12.50	20240806	1.83	N	049080	500	424 억	752682	N	N	26	N	N
122	20241108	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	704	-2	5	-0.28	164928026	230456	77.39	703	726	700	917	495	706	715.66	0.85	28235	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	598	-5.33	1.08	12	0.27	-132.00	651.00	1543	20240111	-54.37	624	20240806	12.82	1543	-54.37	20240111	624	12.82	20240806	1543	-54.37	20240111	624	12.82	20240806	1.82	N	049080	500	424 억	723753	N	N	26	N	N
123	20241108	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	707	1	2	0.14	153061518	213617	71.74	703	726	700	917	495	706	716.52	0.85	27604	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	600	-5.36	1.09	12	0.25	-132.00	651.00	1543	20240111	-54.18	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1543	-54.18	20240111	624	13.30	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
124	20241108	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	705	-1	5	-0.14	143674745	200313	67.27	703	726	700	917	495	706	717.25	0.85	22054	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	598	-5.34	1.08	12	0.24	-132.00	651.00	1543	20240111	-54.31	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1543	-54.31	20240111	624	12.98	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
125	20241108	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	708	2	2	0.28	132576659	184627	62.00	703	726	700	917	495	706	718.08	0.85	24047	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	601	-5.36	1.09	12	0.22	-132.00	651.00	1543	20240111	-54.12	624	20240806	13.46	1543	-54.12	20240111	624	13.46	20240806	1543	-54.12	20240111	624	13.46	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
126	20241108	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	713	7	2	0.99	127020849	176806	59.38	703	726	700	917	495	706	718.42	0.85	22806	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	605	-5.40	1.10	12	0.21	-132.00	651.00	1543	20240111	-53.79	624	20240806	14.26	1543	-53.79	20240111	624	14.26	20240806	1543	-53.79	20240111	624	14.26	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
127	20241108	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	715	9	2	1.27	117019708	162772	54.66	703	726	700	917	495	706	718.92	0.85	19844	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	607	-5.42	1.10	12	0.19	-132.00	651.00	1543	20240111	-53.66	624	20240806	14.58	1543	-53.66	20240111	624	14.58	20240806	1543	-53.66	20240111	624	14.58	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
128	20241108	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	719	13	2	1.84	103451991	143798	48.29	703	726	700	917	495	706	719.43	0.85	14886	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	610	-5.45	1.10	12	0.17	-132.00	651.00	1543	20240111	-53.40	624	20240806	15.22	1543	-53.40	20240111	624	15.22	20240806	1543	-53.40	20240111	624	15.22	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
129	20241108	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	709	3	2	0.42	6750360	9596	3.22	703	709	700	917	495	706	703.46	0.85	-301	748	727	706	685	664	737	695	424	211	500	420	1	1	84883347	602	-5.37	1.09	12	0.01	-132.00	651.00	1543	20240111	-54.05	624	20240806	13.62	1543	-54.05	20240111	624	13.62	20240806	1543	-54.05	20240111	624	13.62	20240806	1.82	N	049080	500	424 억	723753	N	N	25	N	N
130	20241107	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	706	14	2	2.02	209582272	295527	391.09	685	727	685	899	485	692	709.18	0.83	21173	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	599	-5.35	1.08	12	0.35	-132.00	651.00	1543	20240111	-54.24	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1543	-54.24	20240111	624	13.14	20240806	1.83	N	049080	500	424 억	703309	N	N	25	N	N
131	20241107	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	705	13	2	1.88	207011969	291881	386.27	685	727	685	899	485	692	709.23	0.83	20543	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	598	-5.34	1.08	12	0.34	-132.00	651.00	1543	20240111	-54.31	624	20240806	12.98	1543	-54.31	20240111	624	12.98	20240806	1543	-54.31	20240111	624	12.98	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
132	20241107	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	706	14	2	2.02	197084929	277766	367.59	685	727	685	899	485	692	709.54	0.83	23929	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	599	-5.35	1.08	12	0.33	-132.00	651.00	1543	20240111	-54.24	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1543	-54.24	20240111	624	13.14	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
133	20241107	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	707	15	2	2.17	187040543	263520	348.74	685	727	685	899	485	692	709.78	0.83	23821	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	600	-5.36	1.09	12	0.31	-132.00	651.00	1543	20240111	-54.18	624	20240806	13.30	1543	-54.18	20240111	624	13.30	20240806	1543	-54.18	20240111	624	13.30	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
134	20241107	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	703	11	2	1.59	180287303	253946	336.07	685	727	685	899	485	692	709.94	0.83	22328	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	597	-5.33	1.08	12	0.30	-132.00	651.00	1543	20240111	-54.44	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1543	-54.44	20240111	624	12.66	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
135	20241107	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	704	12	2	1.73	175091009	246584	326.32	685	727	685	899	485	692	710.07	0.83	24150	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	598	-5.33	1.08	12	0.29	-132.00	651.00	1543	20240111	-54.37	624	20240806	12.82	1543	-54.37	20240111	624	12.82	20240806	1543	-54.37	20240111	624	12.82	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
136	20241107	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	702	10	2	1.45	149781445	210548	278.64	685	727	685	899	485	692	711.39	0.83	14646	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	596	-5.32	1.08	12	0.25	-132.00	651.00	1543	20240111	-54.50	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1543	-54.50	20240111	624	12.50	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
137	20241107	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	692	0	3	0.00	1883505	2743	3.63	685	692	685	899	485	692	686.66	0.83	-252	714	703	694	683	674	708	688	424	207	500	410	1	1	84883347	587	-5.24	1.06	12	0.00	-132.00	651.00	1543	20240111	-55.15	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1543	-55.15	20240111	624	10.90	20240806	1.83	N	049080	500	424 억	703309	N	N	41	N	N
138	20241106	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	692	-6	5	-0.86	52390850	75543	26.64	690	705	685	907	489	698	693.52	0.84	-11748	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	587	-5.24	1.06	12	0.09	-132.00	651.00	1543	20240111	-55.15	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1543	-55.15	20240111	624	10.90	20240806	1.82	N	049080	500	424 억	713999	N	N	41	N	N
139	20241106	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	694	-4	5	-0.57	46354359	66802	23.56	690	705	685	907	489	698	693.91	0.84	-8616	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	589	-5.26	1.07	12	0.08	-132.00	651.00	1543	20240111	-55.02	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1543	-55.02	20240111	624	11.22	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
140	20241106	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	-9	5	-1.29	40886879	58909	20.78	690	705	685	907	489	698	694.07	0.84	-6741	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	585	-5.22	1.06	12	0.07	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
141	20241106	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	-9	5	-1.29	37095320	53385	18.83	690	705	685	907	489	698	694.86	0.84	-3378	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	585	-5.22	1.06	12	0.06	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
142	20241106	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	1	2	0.14	17373736	24777	8.74	690	705	690	907	489	698	701.20	0.84	2557	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	593	-5.30	1.07	12	0.03	-132.00	651.00	1543	20240111	-54.70	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1543	-54.70	20240111	624	12.02	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
143	20241106	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	700	2	2	0.29	15876004	22631	7.98	690	705	690	907	489	698	701.52	0.84	2931	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	594	-5.30	1.08	12	0.03	-132.00	651.00	1543	20240111	-54.63	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1543	-54.63	20240111	624	12.18	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
144	20241106	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	702	4	2	0.57	13520848	19271	6.80	690	705	690	907	489	698	701.62	0.84	1004	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	596	-5.32	1.08	12	0.02	-132.00	651.00	1543	20240111	-54.50	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1543	-54.50	20240111	624	12.50	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
145	20241106	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	701	3	2	0.43	1716178	2469	0.87	690	701	690	907	489	698	695.09	0.84	-146	721	709	695	683	669	715	689	424	209	500	410	1	1	84883347	595	-5.31	1.08	12	0.00	-132.00	651.00	1543	20240111	-54.57	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1543	-54.57	20240111	624	12.34	20240806	1.82	N	049080	500	424 억	713999	N	N	9	N	N
146	20241105	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	698	8	2	1.16	195582713	280936	602.53	681	707	681	897	483	690	696.18	0.68	137898	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	592	-5.29	1.07	12	0.33	-132.00	651.00	1543	20240111	-54.76	624	20240806	11.86	1543	-54.76	20240111	624	11.86	20240806	1543	-54.76	20240111	624	11.86	20240806	1.81	N	049080	500	424 억	578372	N	N	9	N	N
147	20241105	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	9	2	1.30	170447804	244582	524.56	681	707	681	897	483	690	696.89	0.68	137663	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	593	-5.30	1.07	12	0.29	-132.00	651.00	1543	20240111	-54.70	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1543	-54.70	20240111	624	12.02	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
148	20241105	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	703	13	2	1.88	160301295	230028	493.35	681	707	681	897	483	690	696.88	0.68	132141	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	597	-5.33	1.08	12	0.27	-132.00	651.00	1543	20240111	-54.44	624	20240806	12.66	1543	-54.44	20240111	624	12.66	20240806	1543	-54.44	20240111	624	12.66	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
149	20241105	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	702	12	2	1.74	153254678	219968	471.77	681	707	681	897	483	690	696.71	0.68	128892	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	596	-5.32	1.08	12	0.26	-132.00	651.00	1543	20240111	-54.50	624	20240806	12.50	1543	-54.50	20240111	624	12.50	20240806	1543	-54.50	20240111	624	12.50	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
150	20241105	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	9	2	1.30	125564522	180534	387.20	681	704	681	897	483	690	695.52	0.68	103714	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	593	-5.30	1.07	12	0.21	-132.00	651.00	1543	20240111	-54.70	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1543	-54.70	20240111	624	12.02	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
151	20241105	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	701	11	2	1.59	123543143	177645	381.00	681	704	681	897	483	690	695.45	0.68	101454	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	595	-5.31	1.08	12	0.21	-132.00	651.00	1543	20240111	-54.57	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1543	-54.57	20240111	624	12.34	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
152	20241105	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	9	2	1.30	83317414	120124	257.63	681	704	681	897	483	690	693.60	0.68	70021	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	593	-5.30	1.07	12	0.14	-132.00	651.00	1543	20240111	-54.70	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1543	-54.70	20240111	624	12.02	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
153	20241105	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	697	7	2	1.01	25124810	36729	78.77	681	697	681	897	483	690	684.06	0.68	9332	713	701	687	675	661	694	668	424	207	500	410	1	1	84883347	592	-5.28	1.07	12	0.04	-132.00	651.00	1543	20240111	-54.83	624	20240806	11.70	1543	-54.83	20240111	624	11.70	20240806	1543	-54.83	20240111	624	11.70	20240806	1.81	N	049080	500	424 억	578372	N	N	14	N	N
154	20241104	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	690	7	2	1.02	31432015	45762	69.91	699	699	673	887	479	683	686.81	0.67	8923	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	586	-5.23	1.06	12	0.05	-132.00	651.00	1543	20240111	-55.28	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1543	-55.28	20240111	624	10.58	20240806	1.82	N	049080	500	424 억	569449	N	N	14	N	N
155	20241104	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	690	7	2	1.02	29663555	43198	65.99	699	699	673	887	479	683	686.69	0.67	8195	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	586	-5.23	1.06	12	0.05	-132.00	651.00	1543	20240111	-55.28	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1543	-55.28	20240111	624	10.58	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
156	20241104	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	6	2	0.88	25163771	36668	56.02	699	699	673	887	479	683	686.26	0.67	7778	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	585	-5.22	1.06	12	0.04	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
157	20241104	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	690	7	2	1.02	21849440	31841	48.64	699	699	673	887	479	683	686.20	0.67	7638	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	586	-5.23	1.06	12	0.04	-132.00	651.00	1543	20240111	-55.28	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1543	-55.28	20240111	624	10.58	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
158	20241104	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	6	2	0.88	19760016	28805	44.00	699	699	673	887	479	683	685.99	0.67	6690	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	585	-5.22	1.06	12	0.03	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
159	20241104	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	691	8	2	1.17	17397180	25366	38.75	699	699	673	887	479	683	685.85	0.67	6756	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	587	-5.23	1.06	12	0.03	-132.00	651.00	1543	20240111	-55.22	624	20240806	10.74	1543	-55.22	20240111	624	10.74	20240806	1543	-55.22	20240111	624	10.74	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
160	20241104	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	690	7	2	1.02	8368206	12237	18.69	699	699	673	887	479	683	683.84	0.67	178	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	586	-5.23	1.06	12	0.01	-132.00	651.00	1543	20240111	-55.28	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1543	-55.28	20240111	624	10.58	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
161	20241104	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	697	14	2	2.05	2828993	4141	6.33	699	699	673	887	479	683	683.17	0.67	250	703	693	687	677	671	690	674	424	204	500	400	1	1	84883347	592	-5.28	1.07	12	0.00	-132.00	651.00	1543	20240111	-54.83	624	20240806	11.70	1543	-54.83	20240111	624	11.70	20240806	1543	-54.83	20240111	624	11.70	20240806	1.82	N	049080	500	424 억	569449	N	N	0	N	N
162	20241101	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	683	-10	5	-1.44	44250242	64409	20.41	690	697	681	900	486	693	687.02	0.67	-1638	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	580	-5.17	1.05	12	0.08	-132.00	651.00	1543	20240111	-55.74	624	20240806	9.46	1543	-55.74	20240111	624	9.46	20240806	1543	-55.74	20240111	624	9.46	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
163	20241101	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	692	-1	5	-0.14	39803719	57912	18.35	690	697	681	900	486	693	687.31	0.67	100	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	587	-5.24	1.06	12	0.07	-132.00	651.00	1543	20240111	-55.15	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1543	-55.15	20240111	624	10.90	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
164	20241101	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	692	-1	5	-0.14	26943192	39174	12.41	690	697	681	900	486	693	687.78	0.67	769	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	587	-5.24	1.06	12	0.05	-132.00	651.00	1543	20240111	-55.15	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1543	-55.15	20240111	624	10.90	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
165	20241101	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	689	-4	5	-0.58	20330084	29596	9.38	690	697	681	900	486	693	686.92	0.67	1324	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	585	-5.22	1.06	12	0.03	-132.00	651.00	1543	20240111	-55.35	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1543	-55.35	20240111	624	10.42	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
166	20241101	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	690	-3	5	-0.43	18451739	26855	8.51	690	697	681	900	486	693	687.09	0.67	-157	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	586	-5.23	1.06	12	0.03	-132.00	651.00	1543	20240111	-55.28	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1543	-55.28	20240111	624	10.58	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
167	20241101	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	688	-5	5	-0.72	16426582	23910	7.58	690	697	681	900	486	693	687.02	0.67	-322	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	584	-5.21	1.06	12	0.03	-132.00	651.00	1543	20240111	-55.41	624	20240806	10.26	1543	-55.41	20240111	624	10.26	20240806	1543	-55.41	20240111	624	10.26	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
168	20241101	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	695	2	2	0.29	9701975	14158	4.49	690	697	681	900	486	693	685.26	0.67	3757	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	590	-5.27	1.07	12	0.02	-132.00	651.00	1543	20240111	-54.96	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1543	-54.96	20240111	624	11.38	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N
169	20241101	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	683	-10	5	-1.44	4907102	7167	2.27	690	690	683	900	486	693	684.68	0.67	3461	761	727	696	662	631	744	679	424	207	500	410	1	1	84883347	580	-5.17	1.05	12	0.01	-132.00	651.00	1543	20240111	-55.74	624	20240806	9.46	1543	-55.74	20240111	624	9.46	20240806	1543	-55.74	20240111	624	9.46	20240806	1.81	N	049080	500	424 억	570371	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History