KissMeData/038880/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20241129	160505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	163	-4	5	-2.40	85929593	524543	79.36	167	167	162	217	117	167	163.82	1.02	-47345	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	514	-2.81	0.58	12	0.17	-58.00	280.00	564	20240216	-71.10	162	20241129	0.62	564	-71.10	20240216	162	0.62	20241129	564	-71.10	20240216	162	0.62	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
3	20241129	150515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	163	-4	5	-2.40	76512990	466764	70.62	167	167	162	217	117	167	163.92	1.02	-47345	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	514	-2.81	0.58	12	0.15	-58.00	280.00	564	20240216	-71.10	162	20241129	0.62	564	-71.10	20240216	162	0.62	20241129	564	-71.10	20240216	162	0.62	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
4	20241129	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	163	-4	5	-2.40	65744654	400518	60.60	167	167	162	217	117	167	164.15	1.02	-46567	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	514	-2.81	0.58	12	0.13	-58.00	280.00	564	20240216	-71.10	162	20241129	0.62	564	-71.10	20240216	162	0.62	20241129	564	-71.10	20240216	162	0.62	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
5	20241129	130513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	163	-4	5	-2.40	56650821	344597	52.14	167	167	162	217	117	167	164.40	1.02	-46075	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	514	-2.81	0.58	12	0.11	-58.00	280.00	564	20240216	-71.10	162	20241129	0.62	564	-71.10	20240216	162	0.62	20241129	564	-71.10	20240216	162	0.62	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
6	20241129	120515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	163	-4	5	-2.40	50651111	307608	46.54	167	167	162	217	117	167	164.66	1.02	-52785	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	514	-2.81	0.58	12	0.10	-58.00	280.00	564	20240216	-71.10	162	20241129	0.62	564	-71.10	20240216	162	0.62	20241129	564	-71.10	20240216	162	0.62	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
7	20241129	110515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	164	-3	5	-1.80	36733937	222298	33.63	167	167	162	217	117	167	165.25	1.02	-52378	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	517	-2.83	0.59	12	0.07	-58.00	280.00	564	20240216	-70.92	162	20241129	1.23	564	-70.92	20240216	162	1.23	20241129	564	-70.92	20240216	162	1.23	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
8	20241129	100514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	164	-3	5	-1.80	27509108	165936	25.11	167	167	162	217	117	167	165.78	1.02	-52609	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	517	-2.83	0.59	12	0.05	-58.00	280.00	564	20240216	-70.92	162	20241129	1.23	564	-70.92	20240216	162	1.23	20241129	564	-70.92	20240216	162	1.23	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
9	20241129	090513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	167	0	3	0.00	10785595	64591	9.77	167	167	166	217	117	167	166.98	1.02	-40426	173	169	168	164	163	169	164	315	50	100	110	1	1	315334702	527	-2.88	0.60	12	0.02	-58.00	280.00	564	20240216	-70.39	166	20241129	0.60	564	-70.39	20240216	166	0.60	20241129	564	-70.39	20240216	166	0.60	20241129	0.20	N	038880	100	315 억	3217415	N	N	N	N
10	20241128	160509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	167	-5	5	-2.91	111222838	660556	210.44	172	172	167	223	121	172	168.39	1.03	-39623	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	527	-2.88	0.60	12	0.21	-58.00	280.00	564	20240216	-70.39	167	20241128	0.00	564	-70.39	20240216	167	0.00	20241128	564	-70.39	20240216	167	0.00	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
11	20241128	150517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	168	-4	5	-2.33	106445561	631972	201.34	172	172	167	223	121	172	168.43	1.03	-39384	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	530	-2.90	0.60	12	0.20	-58.00	280.00	564	20240216	-70.21	167	20241128	0.60	564	-70.21	20240216	167	0.60	20241128	564	-70.21	20240216	167	0.60	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
12	20241128	140518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	168	-4	5	-2.33	96192133	570891	181.88	172	172	167	223	121	172	168.49	1.03	-39547	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	530	-2.90	0.60	12	0.18	-58.00	280.00	564	20240216	-70.21	167	20241128	0.60	564	-70.21	20240216	167	0.60	20241128	564	-70.21	20240216	167	0.60	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
13	20241128	130514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	168	-4	5	-2.33	84490719	500942	159.59	172	172	167	223	121	172	168.66	1.03	-39860	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	530	-2.90	0.60	12	0.16	-58.00	280.00	564	20240216	-70.21	167	20241128	0.60	564	-70.21	20240216	167	0.60	20241128	564	-70.21	20240216	167	0.60	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
14	20241128	120518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	169	-3	5	-1.74	64477990	381243	121.46	172	172	167	223	121	172	169.13	1.03	-39860	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.12	-58.00	280.00	564	20240216	-70.04	167	20241128	1.20	564	-70.04	20240216	167	1.20	20241128	564	-70.04	20240216	167	1.20	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
15	20241128	110520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	169	-3	5	-1.74	58547560	345971	110.22	172	172	168	223	121	172	169.23	1.03	-39860	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.11	-58.00	280.00	564	20240216	-70.04	168	20241128	0.60	564	-70.04	20240216	168	0.60	20241128	564	-70.04	20240216	168	0.60	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
16	20241128	100516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	169	-3	5	-1.74	29834332	175338	55.86	172	172	168	223	121	172	170.15	1.03	-40498	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.06	-58.00	280.00	564	20240216	-70.04	168	20241128	0.60	564	-70.04	20240216	168	0.60	20241128	564	-70.04	20240216	168	0.60	20241128	0.20	N	038880	100	315 억	3257038	N	N	N	N
17	20241128	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	169	-3	5	-1.74	4819122	28301	9.02	172	172	169	223	121	172	170.28	1.03	-12548	180	175	173	168	166	175	168	315	51	100	110	1	1	315334702	533	-2.91	0.60	12	0.01	-58.00	280.00	564	20240216	-70.04	168	20241125	0.60	564	-70.04	20240216	168	0.60	20241125	564	-70.04	20240216	168	0.60	20241125	0.20	N	038880	100	315 억	3257038	N	N	N	N
18	20241127	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-1	5	-0.58	53932479	312989	100.63	175	178	171	224	122	173	172.31	1.05	-40111	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.10	-58.00	280.00	564	20240216	-69.50	168	20241125	2.38	564	-69.50	20240216	168	2.38	20241125	564	-69.50	20240216	168	2.38	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
19	20241127	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	171	-2	5	-1.16	53521995	310600	99.86	175	178	171	224	122	173	172.32	1.05	-39661	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.10	-58.00	280.00	564	20240216	-69.68	168	20241125	1.79	564	-69.68	20240216	168	1.79	20241125	564	-69.68	20240216	168	1.79	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
20	20241127	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	171	-2	5	-1.16	39437784	228354	73.42	175	178	171	224	122	173	172.70	1.05	-39661	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.07	-58.00	280.00	564	20240216	-69.68	168	20241125	1.79	564	-69.68	20240216	168	1.79	20241125	564	-69.68	20240216	168	1.79	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
21	20241127	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	0	3	0.00	30450857	176062	56.61	175	178	171	224	122	173	172.96	1.05	-39661	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.06	-58.00	280.00	564	20240216	-69.33	168	20241125	2.98	564	-69.33	20240216	168	2.98	20241125	564	-69.33	20240216	168	2.98	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
22	20241127	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	1	2	0.58	26543820	153477	49.34	175	178	171	224	122	173	172.95	1.05	-27521	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.05	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
23	20241127	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-1	5	-0.58	20947149	121048	38.92	175	178	171	224	122	173	173.05	1.05	-25825	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.04	-58.00	280.00	564	20240216	-69.50	168	20241125	2.38	564	-69.50	20240216	168	2.38	20241125	564	-69.50	20240216	168	2.38	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
24	20241127	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	0	3	0.00	13993336	80713	25.95	175	178	171	224	122	173	173.37	1.05	-16670	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.03	-58.00	280.00	564	20240216	-69.33	168	20241125	2.98	564	-69.33	20240216	168	2.98	20241125	564	-69.33	20240216	168	2.98	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
25	20241127	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	3	2	1.73	4361507	24658	7.93	175	178	173	224	122	173	176.88	1.05	-11452	179	175	173	169	167	175	169	315	51	100	110	1	1	315334702	555	-3.03	0.63	12	0.01	-58.00	280.00	564	20240216	-68.79	168	20241125	4.76	564	-68.79	20240216	168	4.76	20241125	564	-68.79	20240216	168	4.76	20241125	0.20	N	038880	100	315 억	3297149	N	N	N	N
26	20241126	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	-1	5	-0.57	53568137	308777	63.28	177	177	171	226	122	174	173.49	1.04	1182	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.10	-58.00	280.00	564	20240216	-69.33	168	20241125	2.98	564	-69.33	20240216	168	2.98	20241125	564	-69.33	20240216	168	2.98	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
27	20241126	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	0	3	0.00	45779710	263760	54.05	177	177	171	226	122	174	173.57	1.04	-5862	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.08	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
28	20241126	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	0	3	0.00	36561528	210892	43.22	177	177	171	226	122	174	173.37	1.04	-9363	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.07	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
29	20241126	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	-1	5	-0.57	23168442	133494	27.36	177	177	171	226	122	174	173.55	1.04	-9689	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	546	-2.98	0.62	12	0.04	-58.00	280.00	564	20240216	-69.33	168	20241125	2.98	564	-69.33	20240216	168	2.98	20241125	564	-69.33	20240216	168	2.98	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
30	20241126	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	0	3	0.00	22767767	131198	26.89	177	177	171	226	122	174	173.54	1.04	-9643	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.04	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
31	20241126	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	0	3	0.00	17705450	102100	20.92	177	177	171	226	122	174	173.41	1.04	7678	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.03	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
32	20241126	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	1	2	0.57	11295418	65220	13.37	177	177	171	226	122	174	173.19	1.04	22070	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.02	-58.00	280.00	564	20240216	-68.97	168	20241125	4.17	564	-68.97	20240216	168	4.17	20241125	564	-68.97	20240216	168	4.17	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
33	20241126	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	174	0	3	0.00	2434329	13930	2.85	177	177	174	226	122	174	174.75	1.04	-122	178	176	172	170	166	177	171	315	52	100	110	1	1	315334702	549	-3.00	0.62	12	0.00	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3290901	N	N	N	N
34	20241125	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	174	4	2	2.35	83096574	484048	118.28	171	174	168	221	119	170	171.67	1.02	74611	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.15	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
35	20241125	150507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	173	3	2	1.76	82077134	478166	116.84	171	174	168	221	119	170	171.65	1.02	71488	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.15	-58.00	280.00	564	20240216	-69.33	168	20241125	2.98	564	-69.33	20240216	168	2.98	20241125	564	-69.33	20240216	168	2.98	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
36	20241125	140507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	174	4	2	2.35	67357425	393278	96.10	171	174	168	221	119	170	171.27	1.02	50282	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	549	-3.00	0.62	12	0.12	-58.00	280.00	564	20240216	-69.15	168	20241125	3.57	564	-69.15	20240216	168	3.57	20241125	564	-69.15	20240216	168	3.57	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
37	20241125	130501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	172	2	2	1.18	53110316	310835	75.95	171	174	168	221	119	170	170.86	1.02	48911	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.10	-58.00	280.00	564	20240216	-69.50	168	20241125	2.38	564	-69.50	20240216	168	2.38	20241125	564	-69.50	20240216	168	2.38	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
38	20241125	120508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	172	2	2	1.18	47891569	280425	68.52	171	174	168	221	119	170	170.78	1.02	48911	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.09	-58.00	280.00	564	20240216	-69.50	168	20241125	2.38	564	-69.50	20240216	168	2.38	20241125	564	-69.50	20240216	168	2.38	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
39	20241125	110505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	172	2	2	1.18	41709416	244377	59.71	171	174	168	221	119	170	170.68	1.02	38399	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.08	-58.00	280.00	564	20240216	-69.50	168	20241125	2.38	564	-69.50	20240216	168	2.38	20241125	564	-69.50	20240216	168	2.38	20241125	0.20	N	038880	100	315 억	3219558	N	N	N	N
40	20241125	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	2	2	1.18	20073881	117008	28.59	171	174	170	221	119	170	171.56	1.02	29712	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.04	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3219558	N	N	N	N
41	20241125	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	2	2	1.18	1403535	8207	2.01	171	172	171	221	119	170	171.02	1.02	-587	174	172	171	169	168	171	168	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.00	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3219558	N	N	N	N
42	20241122	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	170	-2	5	-1.16	69602278	406336	69.20	172	173	170	223	121	172	171.33	1.01	34028	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	536	-2.93	0.61	12	0.13	-58.00	280.00	564	20240216	-69.86	169	20241115	0.59	564	-69.86	20240216	169	0.59	20241115	564	-69.86	20240216	169	0.59	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
43	20241122	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	171	-1	5	-0.58	57467934	335044	57.06	172	173	170	223	121	172	171.52	1.01	34028	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	539	-2.95	0.61	12	0.11	-58.00	280.00	564	20240216	-69.68	169	20241115	1.18	564	-69.68	20240216	169	1.18	20241115	564	-69.68	20240216	169	1.18	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
44	20241122	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	1	2	0.58	48409205	282077	48.04	172	173	170	223	121	172	171.62	1.01	34028	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.09	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
45	20241122	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	0	3	0.00	41940170	244379	41.62	172	173	170	223	121	172	171.62	1.01	34028	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.08	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
46	20241122	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	1	2	0.58	34426368	200678	34.18	172	173	170	223	121	172	171.55	1.01	34034	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.06	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
47	20241122	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	0	3	0.00	30821379	179753	30.61	172	173	170	223	121	172	171.47	1.01	32032	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	542	-2.97	0.61	12	0.06	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
48	20241122	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	1	2	0.58	23393321	136430	23.24	172	173	170	223	121	172	171.47	1.01	31490	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.04	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
49	20241122	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	1	2	0.58	25948	150	0.03	172	173	172	223	121	172	172.99	1.01	-13	180	176	173	169	166	174	167	315	51	100	110	1	1	315334702	546	-2.98	0.62	12	0.00	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3187322	N	N	N	N
50	20241121	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	100352084	584040	61.15	177	177	170	230	124	177	171.82	1.04	-88292	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.19	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
51	20241121	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	98858952	575359	60.24	177	177	170	230	124	177	171.82	1.04	-83912	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.18	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
52	20241121	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	79031113	460045	48.17	177	177	170	230	124	177	171.79	1.04	-51240	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.15	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
53	20241121	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	72153211	420014	43.98	177	177	170	230	124	177	171.79	1.04	-38969	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.13	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
54	20241121	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	60737358	354000	37.07	177	177	170	230	124	177	171.57	1.04	-23917	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.11	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
55	20241121	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	172	-5	5	-2.82	45003112	262178	27.45	177	177	170	230	124	177	171.65	1.04	-21690	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	542	-2.97	0.61	12	0.08	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
56	20241121	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	171	-6	5	-3.39	36762182	214044	22.41	177	177	170	230	124	177	171.75	1.04	-10860	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	539	-2.95	0.61	12	0.07	-58.00	280.00	564	20240216	-69.68	169	20241115	1.18	564	-69.68	20240216	169	1.18	20241115	564	-69.68	20240216	169	1.18	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
57	20241121	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	-1	5	-0.56	1430817	8242	0.86	177	177	173	230	124	177	173.60	1.04	-28	184	180	175	171	166	178	169	315	53	100	120	1	1	315334702	555	-3.03	0.63	12	0.00	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.20	N	038880	100	315 억	3275614	N	N	N	N
58	20241120	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	177	-2	5	-1.12	165335344	951575	126.71	179	179	170	232	126	179	173.75	1.07	-85487	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	558	-3.05	0.63	12	0.30	-58.00	280.00	564	20240216	-68.62	169	20241115	4.73	564	-68.62	20240216	169	4.73	20241115	564	-68.62	20240216	169	4.73	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
59	20241120	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	-6	5	-3.35	160478802	923767	123.00	179	179	170	232	126	179	173.72	1.07	-74051	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	546	-2.98	0.62	12	0.29	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
60	20241120	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	173	-6	5	-3.35	124550342	715018	95.21	179	179	170	232	126	179	174.19	1.07	-54791	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	546	-2.98	0.62	12	0.23	-58.00	280.00	564	20240216	-69.33	169	20241115	2.37	564	-69.33	20240216	169	2.37	20241115	564	-69.33	20240216	169	2.37	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
61	20241120	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	-3	5	-1.68	52128964	297104	39.56	179	179	174	232	126	179	175.46	1.07	-39210	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	555	-3.03	0.63	12	0.09	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
62	20241120	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	-3	5	-1.68	38633112	220211	29.32	179	179	174	232	126	179	175.44	1.07	-36704	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	555	-3.03	0.63	12	0.07	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
63	20241120	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	-4	5	-2.23	30695977	174826	23.28	179	179	174	232	126	179	175.58	1.07	-33141	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	552	-3.02	0.62	12	0.06	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
64	20241120	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	177	-2	5	-1.12	17535152	99681	13.27	179	179	174	232	126	179	175.91	1.07	-31570	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	558	-3.05	0.63	12	0.03	-58.00	280.00	564	20240216	-68.62	169	20241115	4.73	564	-68.62	20240216	169	4.73	20241115	564	-68.62	20240216	169	4.73	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
65	20241120	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	0	3	0.00	424547	2379	0.32	179	179	177	232	126	179	178.46	1.07	-1020	185	182	179	176	173	180	174	315	53	100	120	1	1	315334702	564	-3.09	0.64	12	0.00	-58.00	280.00	564	20240216	-68.26	169	20241115	5.92	564	-68.26	20240216	169	5.92	20241115	564	-68.26	20240216	169	5.92	20241115	0.20	N	038880	100	315 억	3361101	N	N	N	N
66	20241119	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	3	2	1.70	134168129	749998	179.56	181	182	176	228	124	176	178.89	1.06	27385	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	564	-3.09	0.64	12	0.24	-58.00	280.00	564	20240216	-68.26	169	20241115	5.92	564	-68.26	20240216	169	5.92	20241115	564	-68.26	20240216	169	5.92	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
67	20241119	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	178	2	2	1.14	132549220	740922	177.39	181	182	176	228	124	176	178.90	1.06	30508	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	561	-3.07	0.64	12	0.23	-58.00	280.00	564	20240216	-68.44	169	20241115	5.33	564	-68.44	20240216	169	5.33	20241115	564	-68.44	20240216	169	5.33	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
68	20241119	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	177	1	2	0.57	111894019	623895	149.37	181	182	177	228	124	176	179.35	1.06	11572	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	558	-3.05	0.63	12	0.20	-58.00	280.00	564	20240216	-68.62	169	20241115	4.73	564	-68.62	20240216	169	4.73	20241115	564	-68.62	20240216	169	4.73	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
69	20241119	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	3	2	1.70	92226453	513507	122.94	181	182	177	228	124	176	179.60	1.06	28967	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	564	-3.09	0.64	12	0.16	-58.00	280.00	564	20240216	-68.26	169	20241115	5.92	564	-68.26	20240216	169	5.92	20241115	564	-68.26	20240216	169	5.92	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
70	20241119	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	178	2	2	1.14	82847457	460957	110.36	181	182	177	228	124	176	179.73	1.06	29760	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	561	-3.07	0.64	12	0.15	-58.00	280.00	564	20240216	-68.44	169	20241115	5.33	564	-68.44	20240216	169	5.33	20241115	564	-68.44	20240216	169	5.33	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
71	20241119	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	180	4	2	2.27	67004821	372241	89.12	181	182	177	228	124	176	180.00	1.06	25772	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	568	-3.10	0.64	12	0.12	-58.00	280.00	564	20240216	-68.09	169	20241115	6.51	564	-68.09	20240216	169	6.51	20241115	564	-68.09	20240216	169	6.51	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
72	20241119	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	181	5	2	2.84	48732192	271451	64.99	181	182	177	228	124	176	179.52	1.06	40494	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	571	-3.12	0.65	12	0.09	-58.00	280.00	564	20240216	-67.91	169	20241115	7.10	564	-67.91	20240216	169	7.10	20241115	564	-67.91	20240216	169	7.10	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
73	20241119	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	3	2	1.70	14199978	78685	18.84	181	182	179	228	124	176	180.47	1.06	-8616	181	178	175	172	169	180	174	315	52	100	110	1	1	315334702	564	-3.09	0.64	12	0.02	-58.00	280.00	564	20240216	-68.26	169	20241115	5.92	564	-68.26	20240216	169	5.92	20241115	564	-68.26	20240216	169	5.92	20241115	0.20	N	038880	100	315 억	3333832	N	N	N	N
74	20241118	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	1	2	0.57	72958937	416660	43.59	172	178	172	227	123	175	175.10	1.06	-1707	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.13	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
75	20241118	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	0	3	0.00	66514733	379875	39.74	172	178	172	227	123	175	175.10	1.06	-1707	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.12	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
76	20241118	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	0	3	0.00	61342038	350402	36.66	172	178	172	227	123	175	175.06	1.06	9049	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.11	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
77	20241118	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	1	2	0.57	54136048	309240	32.35	172	178	172	227	123	175	175.06	1.06	27794	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.10	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
78	20241118	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	1	2	0.57	47921390	273796	28.64	172	178	172	227	123	175	175.03	1.06	27953	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.09	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
79	20241118	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	0	3	0.00	32691670	186805	19.54	172	178	172	227	123	175	175.00	1.06	3188	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.06	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
80	20241118	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	176	1	2	0.57	18980277	108926	11.40	172	178	172	227	123	175	174.25	1.06	4113	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.03	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
81	20241118	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	175	0	3	0.00	6222532	36052	3.77	172	175	172	227	123	175	172.60	1.06	776	185	179	174	168	163	177	166	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.01	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3335535	N	N	N	N
82	20241115	160441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	175	-1	5	-0.57	163341772	945142	123.94	180	180	169	228	124	176	172.82	1.01	155173	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.30	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
83	20241115	150451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	176	0	3	0.00	156832618	908108	119.09	180	180	169	228	124	176	172.70	1.01	156154	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.29	-58.00	280.00	564	20240216	-68.79	169	20241115	4.14	564	-68.79	20240216	169	4.14	20241115	564	-68.79	20240216	169	4.14	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
84	20241115	140448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	175	-1	5	-0.57	143533961	832656	109.19	180	180	169	228	124	176	172.38	1.01	126412	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.26	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
85	20241115	130447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	175	-1	5	-0.57	127556738	740641	97.13	180	180	169	228	124	176	172.22	1.01	81971	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	552	-3.02	0.62	12	0.23	-58.00	280.00	564	20240216	-68.97	169	20241115	3.55	564	-68.97	20240216	169	3.55	20241115	564	-68.97	20240216	169	3.55	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
86	20241115	120450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	171	-5	5	-2.84	96265395	559869	73.42	180	180	169	228	124	176	171.94	1.01	-12810	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	539	-2.95	0.61	12	0.18	-58.00	280.00	564	20240216	-69.68	169	20241115	1.18	564	-69.68	20240216	169	1.18	20241115	564	-69.68	20240216	169	1.18	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
87	20241115	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	172	-4	5	-2.27	75875617	440795	57.80	180	180	169	228	124	176	172.13	1.01	-6034	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	542	-2.97	0.61	12	0.14	-58.00	280.00	564	20240216	-69.50	169	20241115	1.78	564	-69.50	20240216	169	1.78	20241115	564	-69.50	20240216	169	1.78	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
88	20241115	100440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	171	-5	5	-2.84	37154841	214184	28.09	180	180	170	228	124	176	173.47	1.01	-7192	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	539	-2.95	0.61	12	0.07	-58.00	280.00	564	20240216	-69.68	170	20241115	0.59	564	-69.68	20240216	170	0.59	20241115	564	-69.68	20240216	170	0.59	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
89	20241115	090458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	176	0	3	0.00	4531989	25431	3.33	180	180	176	228	124	176	178.21	1.01	11437	188	182	179	173	170	180	171	315	52	100	110	1	1	315334702	555	-3.03	0.63	12	0.01	-58.00	280.00	564	20240216	-68.79	176	20241115	0.00	564	-68.79	20240216	176	0.00	20241115	564	-68.79	20240216	176	0.00	20241115	0.22	N	038880	100	315 억	3181534	N	N	N	N
90	20241114	160435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	178	-5	5	-2.73	120934080	675588	100.93	184	185	176	237	129	183	179.01	1.07	-191341	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	561	-3.07	0.64	12	0.21	-58.00	280.00	564	20240216	-68.44	176	20241114	1.14	564	-68.44	20240216	176	1.14	20241114	564	-68.44	20240216	176	1.14	20241114	0.26	N	038880	100	315 억	3375853	N	N	N	N
91	20241114	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	177	-6	5	-3.28	92680331	516391	77.14	184	185	177	237	129	183	179.48	1.07	-141542	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	558	-3.05	0.63	12	0.16	-58.00	280.00	564	20240216	-68.62	177	20241114	0.00	564	-68.62	20240216	177	0.00	20241114	564	-68.62	20240216	177	0.00	20241114	0.26	N	038880	100	315 억	3375853	N	N	N	N
92	20241114	140434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	179	-4	5	-2.19	78975548	439129	65.60	184	185	177	237	129	183	179.85	1.07	-95223	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	564	-3.09	0.64	12	0.14	-58.00	280.00	564	20240216	-68.26	177	20241114	1.13	564	-68.26	20240216	177	1.13	20241114	564	-68.26	20240216	177	1.13	20241114	0.26	N	038880	100	315 억	3375853	N	N	N	N
93	20241114	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	-4	5	-2.19	65486890	363424	54.29	184	185	178	237	129	183	180.19	1.07	-67035	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	564	-3.09	0.64	12	0.12	-58.00	280.00	564	20240216	-68.26	177	20241113	1.13	564	-68.26	20240216	177	1.13	20241113	564	-68.26	20240216	177	1.13	20241113	0.26	N	038880	100	315 억	3375853	N	N	N	N
94	20241114	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	179	-4	5	-2.19	34642329	191049	28.54	184	185	178	237	129	183	181.33	1.07	-66113	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	564	-3.09	0.64	12	0.06	-58.00	280.00	564	20240216	-68.26	177	20241113	1.13	564	-68.26	20240216	177	1.13	20241113	564	-68.26	20240216	177	1.13	20241113	0.26	N	038880	100	315 억	3375853	N	N	N	N
95	20241114	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	183	0	3	0.00	15093603	82679	12.35	184	185	181	237	129	183	182.56	1.07	-22428	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	577	-3.16	0.65	12	0.03	-58.00	280.00	564	20240216	-67.55	177	20241113	3.39	564	-67.55	20240216	177	3.39	20241113	564	-67.55	20240216	177	3.39	20241113	0.26	N	038880	100	315 억	3375853	N	N	N	N
96	20241114	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	184	1	2	0.55	1402448	7621	1.14	184	185	184	237	129	183	184.02	1.07	0	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	580	-3.17	0.66	12	0.00	-58.00	280.00	564	20240216	-67.38	177	20241113	3.95	564	-67.38	20240216	177	3.95	20241113	564	-67.38	20240216	177	3.95	20241113	0.26	N	038880	100	315 억	3375853	N	N	N	N
97	20241114	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	183	0	3	0.00	0	0	0.00	0	0	0	237	129	183	0.00	1.07	0	187	185	181	179	175	186	180	315	54	100	120	1	1	315334702	577	-3.16	0.65	12	0.00	-58.00	280.00	564	20240216	-67.55	177	20241113	3.39	564	-67.55	20240216	177	3.39	20241113	564	-67.55	20240216	177	3.39	20241113	0.26	N	038880	100	315 억	3375853	N	N	N	N
98	20241113	160218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	183	0	3	0.00	120407038	668276	37.84	181	183	177	237	129	183	180.18	1.06	45406	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	577	-3.16	0.65	12	0.21	-58.00	280.00	564	20240216	-67.55	177	20241113	3.39	564	-67.55	20240216	177	3.39	20241113	564	-67.55	20240216	177	3.39	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
99	20241113	150236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	182	-1	5	-0.55	114307980	634828	35.94	181	183	177	237	129	183	180.06	1.06	52928	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	574	-3.14	0.65	12	0.20	-58.00	280.00	564	20240216	-67.73	177	20241113	2.82	564	-67.73	20240216	177	2.82	20241113	564	-67.73	20240216	177	2.82	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
100	20241113	140231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	182	-1	5	-0.55	104446262	580421	32.86	181	183	177	237	129	183	179.95	1.06	62288	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	574	-3.14	0.65	12	0.18	-58.00	280.00	564	20240216	-67.73	177	20241113	2.82	564	-67.73	20240216	177	2.82	20241113	564	-67.73	20240216	177	2.82	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
101	20241113	130230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	180	-3	5	-1.64	74779991	416086	23.56	181	183	177	237	129	183	179.72	1.06	40358	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	568	-3.10	0.64	12	0.13	-58.00	280.00	564	20240216	-68.09	177	20241113	1.69	564	-68.09	20240216	177	1.69	20241113	564	-68.09	20240216	177	1.69	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
102	20241113	120227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	180	-3	5	-1.64	62008861	345074	19.54	181	183	177	237	129	183	179.70	1.06	40547	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	568	-3.10	0.64	12	0.11	-58.00	280.00	564	20240216	-68.09	177	20241113	1.69	564	-68.09	20240216	177	1.69	20241113	564	-68.09	20240216	177	1.69	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
103	20241113	110227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	180	-3	5	-1.64	53888129	299979	16.98	181	183	177	237	129	183	179.64	1.06	36353	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	568	-3.10	0.64	12	0.10	-58.00	280.00	564	20240216	-68.09	177	20241113	1.69	564	-68.09	20240216	177	1.69	20241113	564	-68.09	20240216	177	1.69	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
104	20241113	100228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	181	-2	5	-1.09	32121632	178917	10.13	181	183	177	237	129	183	179.53	1.06	7002	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	571	-3.12	0.65	12	0.06	-58.00	280.00	564	20240216	-67.91	177	20241113	2.26	564	-67.91	20240216	177	2.26	20241113	564	-67.91	20240216	177	2.26	20241113	0.26	N	038880	100	315 억	3329673	N	N	N	N
105	20241113	090222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	183	0	3	0.00	3218350	17836	1.01	181	183	180	237	129	183	180.44	1.06	12486	197	189	184	176	171	187	174	315	54	100	120	1	1	315334702	577	-3.16	0.65	12	0.01	-58.00	280.00	564	20240216	-67.55	179	20241112	2.23	564	-67.55	20240216	179	2.23	20241112	564	-67.55	20240216	179	2.23	20241112	0.26	N	038880	100	315 억	3329673	N	N	N	N
106	20241112	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	183	-9	5	-4.69	320003986	1747991	170.67	192	192	179	249	135	192	183.07	1.04	32864	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	577	-3.16	0.65	12	0.55	-58.00	280.00	564	20240216	-67.55	179	20241112	2.23	564	-67.55	20240216	179	2.23	20241112	564	-67.55	20240216	179	2.23	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
107	20241112	150424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	182	-10	5	-5.21	305683765	1669504	163.01	192	192	179	249	135	192	183.10	1.04	42071	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	574	-3.14	0.65	12	0.53	-58.00	280.00	564	20240216	-67.73	179	20241112	1.68	564	-67.73	20240216	179	1.68	20241112	564	-67.73	20240216	179	1.68	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
108	20241112	140430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	183	-9	5	-4.69	263318864	1437411	140.35	192	192	179	249	135	192	183.19	1.04	97200	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	577	-3.16	0.65	12	0.46	-58.00	280.00	564	20240216	-67.55	179	20241112	2.23	564	-67.55	20240216	179	2.23	20241112	564	-67.55	20240216	179	2.23	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
109	20241112	130426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	183	-9	5	-4.69	246992249	1347940	131.61	192	192	179	249	135	192	183.24	1.04	99378	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	577	-3.16	0.65	12	0.43	-58.00	280.00	564	20240216	-67.55	179	20241112	2.23	564	-67.55	20240216	179	2.23	20241112	564	-67.55	20240216	179	2.23	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
110	20241112	120425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	183	-9	5	-4.69	235943624	1287377	125.70	192	192	179	249	135	192	183.27	1.04	99465	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	577	-3.16	0.65	12	0.41	-58.00	280.00	564	20240216	-67.55	179	20241112	2.23	564	-67.55	20240216	179	2.23	20241112	564	-67.55	20240216	179	2.23	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
111	20241112	110425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	186	-6	5	-3.12	193862193	1058309	103.33	192	192	179	249	135	192	183.18	1.04	141430	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	587	-3.21	0.66	12	0.34	-58.00	280.00	564	20240216	-67.02	179	20241112	3.91	564	-67.02	20240216	179	3.91	20241112	564	-67.02	20240216	179	3.91	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
112	20241112	100423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	185	-7	5	-3.65	159712895	873722	85.31	192	192	179	249	135	192	182.80	1.04	190397	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	583	-3.19	0.66	12	0.28	-58.00	280.00	564	20240216	-67.20	179	20241112	3.35	564	-67.20	20240216	179	3.35	20241112	564	-67.20	20240216	179	3.35	20241112	0.26	N	038880	100	315 억	3292798	N	N	N	N
113	20241112	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	186	-6	5	-3.12	25294096	136641	13.34	192	192	181	249	135	192	185.11	1.04	-604	208	200	195	187	182	197	184	315	57	100	130	1	1	315334702	587	-3.21	0.66	12	0.04	-58.00	280.00	564	20240216	-67.02	180	20240805	3.33	564	-67.02	20240216	180	3.33	20240805	564	-67.02	20240216	180	3.33	20240805	0.26	N	038880	100	315 억	3292798	N	N	N	N
114	20241111	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	192	-9	5	-4.48	197760241	1023913	321.92	201	203	190	261	141	201	193.14	1.14	-287278	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	605	-3.31	0.69	12	0.32	-58.00	280.00	564	20240216	-65.96	180	20240805	6.67	564	-65.96	20240216	180	6.67	20240805	564	-65.96	20240216	180	6.67	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
115	20241111	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	191	-10	5	-4.98	192329046	995565	313.01	201	203	190	261	141	201	193.19	1.14	-278369	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	602	-3.29	0.68	12	0.32	-58.00	280.00	564	20240216	-66.13	180	20240805	6.11	564	-66.13	20240216	180	6.11	20240805	564	-66.13	20240216	180	6.11	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
116	20241111	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	192	-9	5	-4.48	172799250	893018	280.77	201	203	190	261	141	201	193.50	1.14	-243383	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	605	-3.31	0.69	12	0.28	-58.00	280.00	564	20240216	-65.96	180	20240805	6.67	564	-65.96	20240216	180	6.67	20240805	564	-65.96	20240216	180	6.67	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
117	20241111	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	192	-9	5	-4.48	155750681	803506	252.62	201	203	190	261	141	201	193.84	1.14	-239105	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	605	-3.31	0.69	12	0.25	-58.00	280.00	564	20240216	-65.96	180	20240805	6.67	564	-65.96	20240216	180	6.67	20240805	564	-65.96	20240216	180	6.67	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
118	20241111	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	192	-9	5	-4.48	134671754	693428	218.02	201	203	190	261	141	201	194.21	1.14	-168284	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	605	-3.31	0.69	12	0.22	-58.00	280.00	564	20240216	-65.96	180	20240805	6.67	564	-65.96	20240216	180	6.67	20240805	564	-65.96	20240216	180	6.67	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
119	20241111	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	192	-9	5	-4.48	117210226	602445	189.41	201	203	190	261	141	201	194.56	1.14	-134674	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	605	-3.31	0.69	12	0.19	-58.00	280.00	564	20240216	-65.96	180	20240805	6.67	564	-65.96	20240216	180	6.67	20240805	564	-65.96	20240216	180	6.67	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
120	20241111	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	194	-7	5	-3.48	74880560	381781	120.03	201	203	192	261	141	201	196.13	1.14	-139560	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	612	-3.34	0.69	12	0.12	-58.00	280.00	564	20240216	-65.60	180	20240805	7.78	564	-65.60	20240216	180	7.78	20240805	564	-65.60	20240216	180	7.78	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
121	20241111	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	199	-2	5	-1.00	8508392	42381	13.32	201	203	199	261	141	201	200.76	1.14	-26060	209	205	202	198	195	203	196	315	60	100	130	1	1	315334702	628	-3.43	0.71	12	0.01	-58.00	280.00	564	20240216	-64.72	180	20240805	10.56	564	-64.72	20240216	180	10.56	20240805	564	-64.72	20240216	180	10.56	20240805	0.26	N	038880	100	315 억	3580076	N	N	N	N
122	20241108	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	201	0	3	0.00	63559734	314442	68.66	202	206	199	261	141	201	202.14	1.12	40111	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	634	-3.47	0.72	12	0.10	-58.00	280.00	564	20240216	-64.36	180	20240805	11.67	564	-64.36	20240216	180	11.67	20240805	564	-64.36	20240216	180	11.67	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
123	20241108	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	200	-1	5	-0.50	59769320	295534	64.53	202	206	199	261	141	201	202.24	1.12	43122	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	631	-3.45	0.71	12	0.09	-58.00	280.00	564	20240216	-64.54	180	20240805	11.11	564	-64.54	20240216	180	11.11	20240805	564	-64.54	20240216	180	11.11	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
124	20241108	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	202	1	2	0.50	38906966	191359	41.78	202	206	201	261	141	201	203.32	1.12	42264	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	637	-3.48	0.72	12	0.06	-58.00	280.00	564	20240216	-64.18	180	20240805	12.22	564	-64.18	20240216	180	12.22	20240805	564	-64.18	20240216	180	12.22	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
125	20241108	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	2	2	1.00	33043636	162339	35.45	202	206	202	261	141	201	203.55	1.12	44686	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.05	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
126	20241108	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	205	4	2	1.99	25648818	125953	27.50	202	206	202	261	141	201	203.64	1.12	33395	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	646	-3.53	0.73	12	0.04	-58.00	280.00	564	20240216	-63.65	180	20240805	13.89	564	-63.65	20240216	180	13.89	20240805	564	-63.65	20240216	180	13.89	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
127	20241108	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	205	4	2	1.99	18320810	90092	19.67	202	205	202	261	141	201	203.36	1.12	17132	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	646	-3.53	0.73	12	0.03	-58.00	280.00	564	20240216	-63.65	180	20240805	13.89	564	-63.65	20240216	180	13.89	20240805	564	-63.65	20240216	180	13.89	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
128	20241108	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	2	2	1.00	10149389	49931	10.90	202	205	202	261	141	201	203.27	1.12	14756	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.02	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
129	20241108	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	3	2	1.49	204927	1006	0.22	202	204	202	261	141	201	203.70	1.12	-536	207	203	201	197	195	203	197	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.00	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3539965	N	N	N	N
130	20241107	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	201	-2	5	-0.99	92040038	457102	113.96	204	205	199	263	143	203	201.36	1.14	-63130	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	634	-3.47	0.72	12	0.14	-58.00	280.00	564	20240216	-64.36	180	20240805	11.67	564	-64.36	20240216	180	11.67	20240805	564	-64.36	20240216	180	11.67	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
131	20241107	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	200	-3	5	-1.48	86715738	430402	107.30	204	205	200	263	143	203	201.48	1.14	-56533	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	631	-3.45	0.71	12	0.14	-58.00	280.00	564	20240216	-64.54	180	20240805	11.11	564	-64.54	20240216	180	11.11	20240805	564	-64.54	20240216	180	11.11	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
132	20241107	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	202	-1	5	-0.49	58664694	290444	72.41	204	205	200	263	143	203	201.98	1.14	-55157	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	637	-3.48	0.72	12	0.09	-58.00	280.00	564	20240216	-64.18	180	20240805	12.22	564	-64.18	20240216	180	12.22	20240805	564	-64.18	20240216	180	12.22	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
133	20241107	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	0	3	0.00	55928914	276896	69.03	204	205	200	263	143	203	201.99	1.14	-54932	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.09	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
134	20241107	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	0	3	0.00	47304968	234536	58.47	204	205	200	263	143	203	201.70	1.14	-54136	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.07	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
135	20241107	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	0	3	0.00	41425841	205562	51.25	204	205	200	263	143	203	201.52	1.14	-52790	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.07	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
136	20241107	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	201	-2	5	-0.99	31925177	158310	39.47	204	205	200	263	143	203	201.66	1.14	-44167	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	634	-3.47	0.72	12	0.05	-58.00	280.00	564	20240216	-64.36	180	20240805	11.67	564	-64.36	20240216	180	11.67	20240805	564	-64.36	20240216	180	11.67	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
137	20241107	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	0	3	0.00	1056662	5202	1.30	204	205	203	263	143	203	203.13	1.14	-288	215	208	205	198	195	207	197	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.00	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3602695	N	N	N	N
138	20241106	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	-6	5	-2.87	82822558	400684	85.44	212	212	202	271	147	209	206.70	1.18	-120607	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	640	-3.50	0.72	12	0.13	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
139	20241106	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	-5	5	-2.39	81001461	391684	83.52	212	212	202	271	147	209	206.80	1.18	-120607	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	643	-3.52	0.73	12	0.12	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
140	20241106	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	-5	5	-2.39	69921564	337232	71.91	212	212	202	271	147	209	207.34	1.18	-93319	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	643	-3.52	0.73	12	0.11	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
141	20241106	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	-6	5	-2.87	65193442	313943	66.94	212	212	203	271	147	209	207.66	1.18	-77414	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	640	-3.50	0.72	12	0.10	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
142	20241106	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	207	-2	5	-0.96	50841805	243902	52.01	212	212	206	271	147	209	208.45	1.18	-63399	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	653	-3.57	0.74	12	0.08	-58.00	280.00	564	20240216	-63.30	180	20240805	15.00	564	-63.30	20240216	180	15.00	20240805	564	-63.30	20240216	180	15.00	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
143	20241106	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	1	2	0.48	37967859	181830	38.77	212	212	206	271	147	209	208.81	1.18	-61513	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	662	-3.62	0.75	12	0.06	-58.00	280.00	564	20240216	-62.77	180	20240805	16.67	564	-62.77	20240216	180	16.67	20240805	564	-62.77	20240216	180	16.67	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
144	20241106	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	207	-2	5	-0.96	24364409	117062	24.96	212	212	206	271	147	209	208.13	1.18	-57606	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	653	-3.57	0.74	12	0.04	-58.00	280.00	564	20240216	-63.30	180	20240805	15.00	564	-63.30	20240216	180	15.00	20240805	564	-63.30	20240216	180	15.00	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
145	20241106	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	210	1	2	0.48	6626999	31637	6.75	212	212	208	271	147	209	209.47	1.18	-26754	217	212	208	203	199	215	206	315	62	100	140	1	1	315334702	662	-3.62	0.75	12	0.01	-58.00	280.00	564	20240216	-62.77	180	20240805	16.67	564	-62.77	20240216	180	16.67	20240805	564	-62.77	20240216	180	16.67	20240805	0.26	N	038880	100	315 억	3720316	N	N	N	N
146	20241105	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	3	2	1.46	96631869	463747	182.12	206	213	204	267	145	206	208.37	1.14	112138	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	659	-3.60	0.75	12	0.15	-58.00	280.00	564	20240216	-62.94	180	20240805	16.11	564	-62.94	20240216	180	16.11	20240805	564	-62.94	20240216	180	16.11	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
147	20241105	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	207	1	2	0.49	93265976	447524	175.75	206	213	204	267	145	206	208.40	1.14	112148	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	653	-3.57	0.74	12	0.14	-58.00	280.00	564	20240216	-63.30	180	20240805	15.00	564	-63.30	20240216	180	15.00	20240805	564	-63.30	20240216	180	15.00	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
148	20241105	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	3	2	1.46	89328678	428517	168.28	206	213	204	267	145	206	208.46	1.14	113153	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	659	-3.60	0.75	12	0.14	-58.00	280.00	564	20240216	-62.94	180	20240805	16.11	564	-62.94	20240216	180	16.11	20240805	564	-62.94	20240216	180	16.11	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
149	20241105	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	2	2	0.97	59641979	286880	112.66	206	210	204	267	145	206	207.90	1.14	96950	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	656	-3.59	0.74	12	0.09	-58.00	280.00	564	20240216	-63.12	180	20240805	15.56	564	-63.12	20240216	180	15.56	20240805	564	-63.12	20240216	180	15.56	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
150	20241105	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	3	2	1.46	43807955	210850	82.80	206	210	204	267	145	206	207.77	1.14	87329	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	659	-3.60	0.75	12	0.07	-58.00	280.00	564	20240216	-62.94	180	20240805	16.11	564	-62.94	20240216	180	16.11	20240805	564	-62.94	20240216	180	16.11	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
151	20241105	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	209	3	2	1.46	39826952	191811	75.33	206	210	204	267	145	206	207.64	1.14	71652	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	659	-3.60	0.75	12	0.06	-58.00	280.00	564	20240216	-62.94	180	20240805	16.11	564	-62.94	20240216	180	16.11	20240805	564	-62.94	20240216	180	16.11	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
152	20241105	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	208	2	2	0.97	30447591	146667	57.60	206	210	204	267	145	206	207.60	1.14	69235	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	656	-3.59	0.74	12	0.05	-58.00	280.00	564	20240216	-63.12	180	20240805	15.56	564	-63.12	20240216	180	15.56	20240805	564	-63.12	20240216	180	15.56	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
153	20241105	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	207	1	2	0.49	2806241	13652	5.36	206	207	204	267	145	206	205.56	1.14	8884	212	209	205	202	198	210	203	315	61	100	140	1	1	315334702	653	-3.57	0.74	12	0.00	-58.00	280.00	564	20240216	-63.30	180	20240805	15.00	564	-63.30	20240216	180	15.00	20240805	564	-63.30	20240216	180	15.00	20240805	0.26	N	038880	100	315 억	3610017	N	N	N	N
154	20241104	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	206	3	2	1.48	52025817	253955	72.45	204	208	201	263	143	203	204.86	1.14	29890	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	650	-3.55	0.74	12	0.08	-58.00	280.00	564	20240216	-63.48	180	20240805	14.44	564	-63.48	20240216	180	14.44	20240805	564	-63.48	20240216	180	14.44	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
155	20241104	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	207	4	2	1.97	46982473	229671	65.52	204	208	201	263	143	203	204.56	1.14	30489	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	653	-3.57	0.74	12	0.07	-58.00	280.00	564	20240216	-63.30	180	20240805	15.00	564	-63.30	20240216	180	15.00	20240805	564	-63.30	20240216	180	15.00	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
156	20241104	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	1	2	0.49	40814141	199754	56.99	204	208	201	263	143	203	204.32	1.14	26230	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.06	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
157	20241104	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	205	2	2	0.99	30209663	148214	42.28	204	207	201	263	143	203	203.82	1.14	15716	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	646	-3.53	0.73	12	0.05	-58.00	280.00	564	20240216	-63.65	180	20240805	13.89	564	-63.65	20240216	180	13.89	20240805	564	-63.65	20240216	180	13.89	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
158	20241104	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	1	2	0.49	22043398	108447	30.94	204	205	201	263	143	203	203.26	1.14	3878	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.03	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
159	20241104	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	1	2	0.49	13651415	67317	19.20	204	204	201	263	143	203	202.79	1.14	403	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.02	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
160	20241104	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	0	3	0.00	8679401	42837	12.22	204	204	201	263	143	203	202.61	1.14	-17519	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.01	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
161	20241104	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	1	2	0.49	1833298	9022	2.57	204	204	203	263	143	203	203.20	1.14	-8378	213	208	204	199	195	207	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.00	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3580127	N	N	N	N
162	20241101	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	203	1	2	0.50	71089231	349612	216.84	203	209	200	262	142	202	203.34	1.15	-54912	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	640	-3.50	0.72	12	0.11	-58.00	280.00	564	20240216	-64.01	180	20240805	12.78	564	-64.01	20240216	180	12.78	20240805	564	-64.01	20240216	180	12.78	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
163	20241101	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	202	0	3	0.00	68452258	336567	208.75	203	209	200	262	142	202	203.38	1.15	-46181	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	637	-3.48	0.72	12	0.11	-58.00	280.00	564	20240216	-64.18	180	20240805	12.22	564	-64.18	20240216	180	12.22	20240805	564	-64.18	20240216	180	12.22	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
164	20241101	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	2	2	0.99	67042010	329590	204.42	203	209	200	262	142	202	203.41	1.15	-46007	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.10	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
165	20241101	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	2	2	0.99	62424383	306847	190.32	203	209	200	262	142	202	203.44	1.15	-39284	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.10	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
166	20241101	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	201	-1	5	-0.50	29752741	147467	91.46	203	206	200	262	142	202	201.76	1.15	-21746	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	634	-3.47	0.72	12	0.05	-58.00	280.00	564	20240216	-64.36	180	20240805	11.67	564	-64.36	20240216	180	11.67	20240805	564	-64.36	20240216	180	11.67	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
167	20241101	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	202	0	3	0.00	26194113	129778	80.49	203	206	200	262	142	202	201.84	1.15	-21586	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	637	-3.48	0.72	12	0.04	-58.00	280.00	564	20240216	-64.18	180	20240805	12.22	564	-64.18	20240216	180	12.22	20240805	564	-64.18	20240216	180	12.22	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
168	20241101	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	2	2	0.99	11899464	58538	36.31	203	206	201	262	142	202	203.28	1.15	-12185	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.02	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N
169	20241101	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	204	2	2	0.99	569522	2803	1.74	203	204	203	262	142	202	203.18	1.15	-1316	207	204	202	199	197	203	198	315	60	100	130	1	1	315334702	643	-3.52	0.73	12	0.00	-58.00	280.00	564	20240216	-63.83	180	20240805	13.33	564	-63.83	20240216	180	13.33	20240805	564	-63.83	20240216	180	13.33	20240805	0.26	N	038880	100	315 억	3634699	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History