KissMeData/038880/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,160505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,85929593,524543,79.36,167,167,162,217,117,167,163.82,1.02,0,-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,0,N,00,N
20241129,150515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,76512990,466764,70.62,167,167,162,217,117,167,163.92,1.02,0,-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,0,N,00,N
20241129,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,65744654,400518,60.60,167,167,162,217,117,167,164.15,1.02,0,-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,0,N,00,N
20241129,130513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,56650821,344597,52.14,167,167,162,217,117,167,164.40,1.02,0,-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,0,N,00,N
20241129,120515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,163,-4,5,-2.40,50651111,307608,46.54,167,167,162,217,117,167,164.66,1.02,0,-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,0,N,00,N
20241129,110515,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,164,-3,5,-1.80,36733937,222298,33.63,167,167,162,217,117,167,165.25,1.02,0,-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,0,N,00,N
20241129,100514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,164,-3,5,-1.80,27509108,165936,25.11,167,167,162,217,117,167,165.78,1.02,0,-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,0,N,00,N
20241129,090513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,167,0,3,0.00,10785595,64591,9.77,167,167,166,217,117,167,166.98,1.02,0,-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,0,N,00,N
20241128,160509,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,167,-5,5,-2.91,111222838,660556,210.44,172,172,167,223,121,172,168.39,1.03,0,-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,0,N,00,N
20241128,150517,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,168,-4,5,-2.33,106445561,631972,201.34,172,172,167,223,121,172,168.43,1.03,0,-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,0,N,00,N
20241128,140518,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,168,-4,5,-2.33,96192133,570891,181.88,172,172,167,223,121,172,168.49,1.03,0,-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,0,N,00,N
20241128,130514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,168,-4,5,-2.33,84490719,500942,159.59,172,172,167,223,121,172,168.66,1.03,0,-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,0,N,00,N
20241128,120518,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,169,-3,5,-1.74,64477990,381243,121.46,172,172,167,223,121,172,169.13,1.03,0,-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,0,N,00,N
20241128,110520,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,169,-3,5,-1.74,58547560,345971,110.22,172,172,168,223,121,172,169.23,1.03,0,-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,0,N,00,N
20241128,100516,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,169,-3,5,-1.74,29834332,175338,55.86,172,172,168,223,121,172,170.15,1.03,0,-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,0,N,00,N
20241128,090515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,169,-3,5,-1.74,4819122,28301,9.02,172,172,169,223,121,172,170.28,1.03,0,-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,0,N,00,N
20241127,160504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-1,5,-0.58,53932479,312989,100.63,175,178,171,224,122,173,172.31,1.05,0,-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,0,N,00,N
20241127,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-2,5,-1.16,53521995,310600,99.86,175,178,171,224,122,173,172.32,1.05,0,-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,0,N,00,N
20241127,140512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-2,5,-1.16,39437784,228354,73.42,175,178,171,224,122,173,172.70,1.05,0,-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,0,N,00,N
20241127,130509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,30450857,176062,56.61,175,178,171,224,122,173,172.96,1.05,0,-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,0,N,00,N
20241127,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,1,2,0.58,26543820,153477,49.34,175,178,171,224,122,173,172.95,1.05,0,-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,0,N,00,N
20241127,110512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-1,5,-0.58,20947149,121048,38.92,175,178,171,224,122,173,173.05,1.05,0,-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,0,N,00,N
20241127,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,13993336,80713,25.95,175,178,171,224,122,173,173.37,1.05,0,-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,0,N,00,N
20241127,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,3,2,1.73,4361507,24658,7.93,175,178,173,224,122,173,176.88,1.05,0,-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,0,N,00,N
20241126,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,53568137,308777,63.28,177,177,171,226,122,174,173.49,1.04,0,1182,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,546,-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,0,N,00,N
20241126,150509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,45779710,263760,54.05,177,177,171,226,122,174,173.57,1.04,0,-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,0,N,00,N
20241126,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,36561528,210892,43.22,177,177,171,226,122,174,173.37,1.04,0,-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,0,N,00,N
20241126,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,23168442,133494,27.36,177,177,171,226,122,174,173.55,1.04,0,-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,0,N,00,N
20241126,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,22767767,131198,26.89,177,177,171,226,122,174,173.54,1.04,0,-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,0,N,00,N
20241126,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,17705450,102100,20.92,177,177,171,226,122,174,173.41,1.04,0,7678,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,549,-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,0,N,00,N
20241126,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,1,2,0.57,11295418,65220,13.37,177,177,171,226,122,174,173.19,1.04,0,22070,178,176,172,170,166,177,171,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241126,090508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,2434329,13930,2.85,177,177,174,226,122,174,174.75,1.04,0,-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,0,N,00,N
20241125,160459,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,174,4,2,2.35,83096574,484048,118.28,171,174,168,221,119,170,171.67,1.02,0,74611,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,549,-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,0,N,00,N
20241125,150507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,173,3,2,1.76,82077134,478166,116.84,171,174,168,221,119,170,171.65,1.02,0,71488,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,546,-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,0,N,00,N
20241125,140507,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,174,4,2,2.35,67357425,393278,96.10,171,174,168,221,119,170,171.27,1.02,0,50282,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,549,-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,0,N,00,N
20241125,130501,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,172,2,2,1.18,53110316,310835,75.95,171,174,168,221,119,170,170.86,1.02,0,48911,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241125,120508,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,172,2,2,1.18,47891569,280425,68.52,171,174,168,221,119,170,170.78,1.02,0,48911,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241125,110505,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,172,2,2,1.18,41709416,244377,59.71,171,174,168,221,119,170,170.68,1.02,0,38399,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241125,100458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,2,2,1.18,20073881,117008,28.59,171,174,170,221,119,170,171.56,1.02,0,29712,174,172,171,169,168,171,168,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241125,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,2,2,1.18,1403535,8207,2.01,171,172,171,221,119,170,171.02,1.02,0,-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,0,N,00,N
20241122,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-2,5,-1.16,69602278,406336,69.20,172,173,170,223,121,172,171.33,1.01,0,34028,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,536,-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,0,N,00,N
20241122,150440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-1,5,-0.58,57467934,335044,57.06,172,173,170,223,121,172,171.52,1.01,0,34028,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,539,-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,0,N,00,N
20241122,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,1,2,0.58,48409205,282077,48.04,172,173,170,223,121,172,171.62,1.01,0,34028,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,546,-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,0,N,00,N
20241122,130441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,0,3,0.00,41940170,244379,41.62,172,173,170,223,121,172,171.62,1.01,0,34028,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241122,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,1,2,0.58,34426368,200678,34.18,172,173,170,223,121,172,171.55,1.01,0,34034,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,546,-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,0,N,00,N
20241122,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,0,3,0.00,30821379,179753,30.61,172,173,170,223,121,172,171.47,1.01,0,32032,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,542,-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,0,N,00,N
20241122,100447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,1,2,0.58,23393321,136430,23.24,172,173,170,223,121,172,171.47,1.01,0,31490,180,176,173,169,166,174,167,315,51,100,110,1,1,315334702,546,-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,0,N,00,N
20241122,090442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,1,2,0.58,25948,150,0.03,172,173,172,223,121,172,172.99,1.01,0,-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,0,N,00,N
20241121,160440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,100352084,584040,61.15,177,177,170,230,124,177,171.82,1.04,0,-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,0,N,00,N
20241121,150449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,98858952,575359,60.24,177,177,170,230,124,177,171.82,1.04,0,-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,0,N,00,N
20241121,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,79031113,460045,48.17,177,177,170,230,124,177,171.79,1.04,0,-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,0,N,00,N
20241121,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,72153211,420014,43.98,177,177,170,230,124,177,171.79,1.04,0,-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,0,N,00,N
20241121,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,60737358,354000,37.07,177,177,170,230,124,177,171.57,1.04,0,-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,0,N,00,N
20241121,110442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-5,5,-2.82,45003112,262178,27.45,177,177,170,230,124,177,171.65,1.04,0,-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,0,N,00,N
20241121,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-6,5,-3.39,36762182,214044,22.41,177,177,170,230,124,177,171.75,1.04,0,-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,0,N,00,N
20241121,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-1,5,-0.56,1430817,8242,0.86,177,177,173,230,124,177,173.60,1.04,0,-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,0,N,00,N
20241120,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-2,5,-1.12,165335344,951575,126.71,179,179,170,232,126,179,173.75,1.07,0,-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,0,N,00,N
20241120,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,160478802,923767,123.00,179,179,170,232,126,179,173.72,1.07,0,-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,0,N,00,N
20241120,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-6,5,-3.35,124550342,715018,95.21,179,179,170,232,126,179,174.19,1.07,0,-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,0,N,00,N
20241120,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-3,5,-1.68,52128964,297104,39.56,179,179,174,232,126,179,175.46,1.07,0,-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,0,N,00,N
20241120,120450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-3,5,-1.68,38633112,220211,29.32,179,179,174,232,126,179,175.44,1.07,0,-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,0,N,00,N
20241120,110449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,-4,5,-2.23,30695977,174826,23.28,179,179,174,232,126,179,175.58,1.07,0,-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,0,N,00,N
20241120,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-2,5,-1.12,17535152,99681,13.27,179,179,174,232,126,179,175.91,1.07,0,-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,0,N,00,N
20241120,090448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,424547,2379,0.32,179,179,177,232,126,179,178.46,1.07,0,-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,0,N,00,N
20241119,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,134168129,749998,179.56,181,182,176,228,124,176,178.89,1.06,0,27385,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-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,0,N,00,N
20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,2,2,1.14,132549220,740922,177.39,181,182,176,228,124,176,178.90,1.06,0,30508,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,561,-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,0,N,00,N
20241119,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,1,2,0.57,111894019,623895,149.37,181,182,177,228,124,176,179.35,1.06,0,11572,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,558,-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,0,N,00,N
20241119,130432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,92226453,513507,122.94,181,182,177,228,124,176,179.60,1.06,0,28967,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-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,0,N,00,N
20241119,120428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,2,2,1.14,82847457,460957,110.36,181,182,177,228,124,176,179.73,1.06,0,29760,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,561,-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,0,N,00,N
20241119,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,180,4,2,2.27,67004821,372241,89.12,181,182,177,228,124,176,180.00,1.06,0,25772,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,568,-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,0,N,00,N
20241119,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,5,2,2.84,48732192,271451,64.99,181,182,177,228,124,176,179.52,1.06,0,40494,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,571,-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,0,N,00,N
20241119,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,14199978,78685,18.84,181,182,179,228,124,176,180.47,1.06,0,-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,0,N,00,N
20241118,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,72958937,416660,43.59,172,178,172,227,123,175,175.10,1.06,0,-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,0,N,00,N
20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,66514733,379875,39.74,172,178,172,227,123,175,175.10,1.06,0,-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,0,N,00,N
20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,61342038,350402,36.66,172,178,172,227,123,175,175.06,1.06,0,9049,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241118,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,54136048,309240,32.35,172,178,172,227,123,175,175.06,1.06,0,27794,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-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,0,N,00,N
20241118,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,47921390,273796,28.64,172,178,172,227,123,175,175.03,1.06,0,27953,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-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,0,N,00,N
20241118,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,32691670,186805,19.54,172,178,172,227,123,175,175.00,1.06,0,3188,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241118,100430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,18980277,108926,11.40,172,178,172,227,123,175,174.25,1.06,0,4113,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-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,0,N,00,N
20241118,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,6222532,36052,3.77,172,175,172,227,123,175,172.60,1.06,0,776,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241115,160441,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,175,-1,5,-0.57,163341772,945142,123.94,180,180,169,228,124,176,172.82,1.01,0,155173,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241115,150451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,176,0,3,0.00,156832618,908108,119.09,180,180,169,228,124,176,172.70,1.01,0,156154,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,555,-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,0,N,00,N
20241115,140448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,175,-1,5,-0.57,143533961,832656,109.19,180,180,169,228,124,176,172.38,1.01,0,126412,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241115,130447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,175,-1,5,-0.57,127556738,740641,97.13,180,180,169,228,124,176,172.22,1.01,0,81971,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,552,-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,0,N,00,N
20241115,120450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,171,-5,5,-2.84,96265395,559869,73.42,180,180,169,228,124,176,171.94,1.01,0,-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,0,N,00,N
20241115,110439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,172,-4,5,-2.27,75875617,440795,57.80,180,180,169,228,124,176,172.13,1.01,0,-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,0,N,00,N
20241115,100440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,171,-5,5,-2.84,37154841,214184,28.09,180,180,170,228,124,176,173.47,1.01,0,-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,0,N,00,N
20241115,090458,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,176,0,3,0.00,4531989,25431,3.33,180,180,176,228,124,176,178.21,1.01,0,11437,188,182,179,173,170,180,171,315,52,100,110,1,1,315334702,555,-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,0,N,00,N
20241114,160435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,178,-5,5,-2.73,120934080,675588,100.93,184,185,176,237,129,183,179.01,1.07,0,-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,0,N,00,N
20241114,150438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,177,-6,5,-3.28,92680331,516391,77.14,184,185,177,237,129,183,179.48,1.07,0,-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,0,N,00,N
20241114,140434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,179,-4,5,-2.19,78975548,439129,65.60,184,185,177,237,129,183,179.85,1.07,0,-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,0,N,00,N
20241114,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,-4,5,-2.19,65486890,363424,54.29,184,185,178,237,129,183,180.19,1.07,0,-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,0,N,00,N
20241114,120434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,-4,5,-2.19,34642329,191049,28.54,184,185,178,237,129,183,181.33,1.07,0,-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,0,N,00,N
20241114,110436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,183,0,3,0.00,15093603,82679,12.35,184,185,181,237,129,183,182.56,1.07,0,-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,0,N,00,N
20241114,100453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,184,1,2,0.55,1402448,7621,1.14,184,185,184,237,129,183,184.02,1.07,0,0,187,185,181,179,175,186,180,315,54,100,120,1,1,315334702,580,-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,0,N,00,N
20241114,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,183,0,3,0.00,0,0,0.00,0,0,0,237,129,183,0.00,1.07,0,0,187,185,181,179,175,186,180,315,54,100,120,1,1,315334702,577,-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,0,N,00,N
20241113,160218,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,183,0,3,0.00,120407038,668276,37.84,181,183,177,237,129,183,180.18,1.06,0,45406,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,577,-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,0,N,00,N
20241113,150236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,182,-1,5,-0.55,114307980,634828,35.94,181,183,177,237,129,183,180.06,1.06,0,52928,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,574,-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,0,N,00,N
20241113,140231,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,182,-1,5,-0.55,104446262,580421,32.86,181,183,177,237,129,183,179.95,1.06,0,62288,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,574,-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,0,N,00,N
20241113,130230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,180,-3,5,-1.64,74779991,416086,23.56,181,183,177,237,129,183,179.72,1.06,0,40358,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,568,-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,0,N,00,N
20241113,120227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,180,-3,5,-1.64,62008861,345074,19.54,181,183,177,237,129,183,179.70,1.06,0,40547,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,568,-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,0,N,00,N
20241113,110227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,180,-3,5,-1.64,53888129,299979,16.98,181,183,177,237,129,183,179.64,1.06,0,36353,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,568,-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,0,N,00,N
20241113,100228,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,181,-2,5,-1.09,32121632,178917,10.13,181,183,177,237,129,183,179.53,1.06,0,7002,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,571,-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,0,N,00,N
20241113,090222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,183,0,3,0.00,3218350,17836,1.01,181,183,180,237,129,183,180.44,1.06,0,12486,197,189,184,176,171,187,174,315,54,100,120,1,1,315334702,577,-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,0,N,00,N
20241112,160422,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,183,-9,5,-4.69,320003986,1747991,170.67,192,192,179,249,135,192,183.07,1.04,0,32864,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,577,-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,0,N,00,N
20241112,150424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,182,-10,5,-5.21,305683765,1669504,163.01,192,192,179,249,135,192,183.10,1.04,0,42071,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,574,-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,0,N,00,N
20241112,140430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,183,-9,5,-4.69,263318864,1437411,140.35,192,192,179,249,135,192,183.19,1.04,0,97200,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,577,-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,0,N,00,N
20241112,130426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,183,-9,5,-4.69,246992249,1347940,131.61,192,192,179,249,135,192,183.24,1.04,0,99378,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,577,-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,0,N,00,N
20241112,120425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,183,-9,5,-4.69,235943624,1287377,125.70,192,192,179,249,135,192,183.27,1.04,0,99465,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,577,-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,0,N,00,N
20241112,110425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,186,-6,5,-3.12,193862193,1058309,103.33,192,192,179,249,135,192,183.18,1.04,0,141430,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,587,-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,0,N,00,N
20241112,100423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,185,-7,5,-3.65,159712895,873722,85.31,192,192,179,249,135,192,182.80,1.04,0,190397,208,200,195,187,182,197,184,315,57,100,130,1,1,315334702,583,-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,0,N,00,N
20241112,090423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,186,-6,5,-3.12,25294096,136641,13.34,192,192,181,249,135,192,185.11,1.04,0,-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,0,N,00,N
20241111,160421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,192,-9,5,-4.48,197760241,1023913,321.92,201,203,190,261,141,201,193.14,1.14,0,-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,0,N,00,N
20241111,150434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,191,-10,5,-4.98,192329046,995565,313.01,201,203,190,261,141,201,193.19,1.14,0,-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,0,N,00,N
20241111,140425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,192,-9,5,-4.48,172799250,893018,280.77,201,203,190,261,141,201,193.50,1.14,0,-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,0,N,00,N
20241111,130423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,192,-9,5,-4.48,155750681,803506,252.62,201,203,190,261,141,201,193.84,1.14,0,-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,0,N,00,N
20241111,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,192,-9,5,-4.48,134671754,693428,218.02,201,203,190,261,141,201,194.21,1.14,0,-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,0,N,00,N
20241111,110423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,192,-9,5,-4.48,117210226,602445,189.41,201,203,190,261,141,201,194.56,1.14,0,-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,0,N,00,N
20241111,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,194,-7,5,-3.48,74880560,381781,120.03,201,203,192,261,141,201,196.13,1.14,0,-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,0,N,00,N
20241111,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,199,-2,5,-1.00,8508392,42381,13.32,201,203,199,261,141,201,200.76,1.14,0,-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,0,N,00,N
20241108,160418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,201,0,3,0.00,63559734,314442,68.66,202,206,199,261,141,201,202.14,1.12,0,40111,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,634,-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,0,N,00,N
20241108,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,200,-1,5,-0.50,59769320,295534,64.53,202,206,199,261,141,201,202.24,1.12,0,43122,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,631,-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,0,N,00,N
20241108,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,202,1,2,0.50,38906966,191359,41.78,202,206,201,261,141,201,203.32,1.12,0,42264,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,637,-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,0,N,00,N
20241108,130422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,2,2,1.00,33043636,162339,35.45,202,206,202,261,141,201,203.55,1.12,0,44686,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,640,-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,0,N,00,N
20241108,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,205,4,2,1.99,25648818,125953,27.50,202,206,202,261,141,201,203.64,1.12,0,33395,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,646,-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,0,N,00,N
20241108,110423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,205,4,2,1.99,18320810,90092,19.67,202,205,202,261,141,201,203.36,1.12,0,17132,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,646,-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,0,N,00,N
20241108,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,2,2,1.00,10149389,49931,10.90,202,205,202,261,141,201,203.27,1.12,0,14756,207,203,201,197,195,203,197,315,60,100,130,1,1,315334702,640,-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,0,N,00,N
20241108,090417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,3,2,1.49,204927,1006,0.22,202,204,202,261,141,201,203.70,1.12,0,-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,0,N,00,N
20241107,160418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,201,-2,5,-0.99,92040038,457102,113.96,204,205,199,263,143,203,201.36,1.14,0,-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,0,N,00,N
20241107,150419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,200,-3,5,-1.48,86715738,430402,107.30,204,205,200,263,143,203,201.48,1.14,0,-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,0,N,00,N
20241107,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,202,-1,5,-0.49,58664694,290444,72.41,204,205,200,263,143,203,201.98,1.14,0,-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,0,N,00,N
20241107,130423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,55928914,276896,69.03,204,205,200,263,143,203,201.99,1.14,0,-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,0,N,00,N
20241107,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,47304968,234536,58.47,204,205,200,263,143,203,201.70,1.14,0,-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,0,N,00,N
20241107,110420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,41425841,205562,51.25,204,205,200,263,143,203,201.52,1.14,0,-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,0,N,00,N
20241107,100420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,201,-2,5,-0.99,31925177,158310,39.47,204,205,200,263,143,203,201.66,1.14,0,-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,0,N,00,N
20241107,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,1056662,5202,1.30,204,205,203,263,143,203,203.13,1.14,0,-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,0,N,00,N
20241106,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,-6,5,-2.87,82822558,400684,85.44,212,212,202,271,147,209,206.70,1.18,0,-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,0,N,00,N
20241106,150433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,-5,5,-2.39,81001461,391684,83.52,212,212,202,271,147,209,206.80,1.18,0,-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,0,N,00,N
20241106,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,-5,5,-2.39,69921564,337232,71.91,212,212,202,271,147,209,207.34,1.18,0,-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,0,N,00,N
20241106,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,-6,5,-2.87,65193442,313943,66.94,212,212,203,271,147,209,207.66,1.18,0,-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,0,N,00,N
20241106,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,207,-2,5,-0.96,50841805,243902,52.01,212,212,206,271,147,209,208.45,1.18,0,-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,0,N,00,N
20241106,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,210,1,2,0.48,37967859,181830,38.77,212,212,206,271,147,209,208.81,1.18,0,-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,0,N,00,N
20241106,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,207,-2,5,-0.96,24364409,117062,24.96,212,212,206,271,147,209,208.13,1.18,0,-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,0,N,00,N
20241106,090423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,210,1,2,0.48,6626999,31637,6.75,212,212,208,271,147,209,209.47,1.18,0,-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,0,N,00,N
20241105,160412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,3,2,1.46,96631869,463747,182.12,206,213,204,267,145,206,208.37,1.14,0,112138,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,659,-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,0,N,00,N
20241105,150420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,207,1,2,0.49,93265976,447524,175.75,206,213,204,267,145,206,208.40,1.14,0,112148,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,653,-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,0,N,00,N
20241105,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,3,2,1.46,89328678,428517,168.28,206,213,204,267,145,206,208.46,1.14,0,113153,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,659,-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,0,N,00,N
20241105,130419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,208,2,2,0.97,59641979,286880,112.66,206,210,204,267,145,206,207.90,1.14,0,96950,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,656,-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,0,N,00,N
20241105,120417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,3,2,1.46,43807955,210850,82.80,206,210,204,267,145,206,207.77,1.14,0,87329,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,659,-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,0,N,00,N
20241105,110409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,3,2,1.46,39826952,191811,75.33,206,210,204,267,145,206,207.64,1.14,0,71652,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,659,-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,0,N,00,N
20241105,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,208,2,2,0.97,30447591,146667,57.60,206,210,204,267,145,206,207.60,1.14,0,69235,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,656,-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,0,N,00,N
20241105,090414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,207,1,2,0.49,2806241,13652,5.36,206,207,204,267,145,206,205.56,1.14,0,8884,212,209,205,202,198,210,203,315,61,100,140,1,1,315334702,653,-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,0,N,00,N
20241104,160411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,206,3,2,1.48,52025817,253955,72.45,204,208,201,263,143,203,204.86,1.14,0,29890,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,650,-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,0,N,00,N
20241104,150419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,207,4,2,1.97,46982473,229671,65.52,204,208,201,263,143,203,204.56,1.14,0,30489,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,653,-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,0,N,00,N
20241104,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,1,2,0.49,40814141,199754,56.99,204,208,201,263,143,203,204.32,1.14,0,26230,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,643,-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,0,N,00,N
20241104,130345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,205,2,2,0.99,30209663,148214,42.28,204,207,201,263,143,203,203.82,1.14,0,15716,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,646,-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,0,N,00,N
20241104,120405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,1,2,0.49,22043398,108447,30.94,204,205,201,263,143,203,203.26,1.14,0,3878,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,643,-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,0,N,00,N
20241104,110405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,1,2,0.49,13651415,67317,19.20,204,204,201,263,143,203,202.79,1.14,0,403,213,208,204,199,195,207,198,315,60,100,130,1,1,315334702,643,-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,0,N,00,N
20241104,100402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,8679401,42837,12.22,204,204,201,263,143,203,202.61,1.14,0,-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,0,N,00,N
20241104,090405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,1,2,0.49,1833298,9022,2.57,204,204,203,263,143,203,203.20,1.14,0,-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,0,N,00,N
20241101,160353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,1,2,0.50,71089231,349612,216.84,203,209,200,262,142,202,203.34,1.15,0,-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,0,N,00,N
20241101,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,202,0,3,0.00,68452258,336567,208.75,203,209,200,262,142,202,203.38,1.15,0,-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,0,N,00,N
20241101,140356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,2,2,0.99,67042010,329590,204.42,203,209,200,262,142,202,203.41,1.15,0,-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,0,N,00,N
20241101,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,2,2,0.99,62424383,306847,190.32,203,209,200,262,142,202,203.44,1.15,0,-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,0,N,00,N
20241101,120433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,201,-1,5,-0.50,29752741,147467,91.46,203,206,200,262,142,202,201.76,1.15,0,-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,0,N,00,N
20241101,110431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,202,0,3,0.00,26194113,129778,80.49,203,206,200,262,142,202,201.84,1.15,0,-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,0,N,00,N
20241101,100432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,2,2,0.99,11899464,58538,36.31,203,206,201,262,142,202,203.28,1.15,0,-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,0,N,00,N
20241101,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,204,2,2,0.99,569522,2803,1.74,203,204,203,262,142,202,203.18,1.15,0,-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,0,N,00,N