KissMeData/208710/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 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	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	378	-8	5	-2.07	22291305	58123	213.50	386	391	375	501	271	386	383.52	0.23	-2689	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	249	-1.50	0.39	12	0.09	-252.00	972.00	920	20240221	-58.91	370	20241115	2.16	920	-58.91	20240221	370	2.16	20241115	920	-58.91	20240221	370	2.16	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
3	20241129	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	0	3	0.00	19776147	51521	189.25	386	391	375	501	271	386	383.85	0.23	1732	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.08	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
4	20241129	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	0	3	0.00	19215010	50068	183.91	386	391	375	501	271	386	383.78	0.23	2138	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.08	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
5	20241129	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	5	2	1.30	15015575	39228	144.09	386	391	375	501	271	386	382.78	0.23	-878	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	258	-1.55	0.40	12	0.06	-252.00	972.00	920	20240221	-57.50	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
6	20241129	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	388	2	2	0.52	11651591	30594	112.38	386	388	375	501	271	386	380.85	0.23	-163	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	256	-1.54	0.40	12	0.05	-252.00	972.00	920	20240221	-57.83	370	20241115	4.86	920	-57.83	20240221	370	4.86	20241115	920	-57.83	20240221	370	4.86	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
7	20241129	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	0	3	0.00	11403557	29952	110.02	386	388	375	501	271	386	380.73	0.23	162	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.05	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
8	20241129	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	380	-6	5	-1.55	5522394	14433	53.02	386	388	380	501	271	386	382.62	0.23	-426	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	250	-1.51	0.39	12	0.02	-252.00	972.00	920	20240221	-58.70	370	20241115	2.70	920	-58.70	20240221	370	2.70	20241115	920	-58.70	20240221	370	2.70	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
9	20241129	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	0	3	0.00	403004	1044	3.83	386	388	386	501	271	386	386.02	0.23	464	398	391	388	381	378	390	380	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.00	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.46	N	208710	100	65 억	152413	N	N	N	N
10	20241128	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	-5	5	-1.28	10480274	27014	32.29	393	395	385	508	274	391	387.96	0.24	-4434	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	254	-1.53	0.40	12	0.04	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
11	20241128	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	9510454	24511	29.30	393	395	385	508	274	391	388.01	0.24	-3479	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.04	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
12	20241128	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	9184500	23674	28.30	393	395	385	508	274	391	387.96	0.24	-3018	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.04	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
13	20241128	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	8876801	22883	27.35	393	395	385	508	274	391	387.92	0.24	-2782	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.03	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
14	20241128	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	-5	5	-1.28	8267862	21316	25.48	393	395	385	508	274	391	387.87	0.24	-1949	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	254	-1.53	0.40	12	0.03	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
15	20241128	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	4994703	12835	15.34	393	395	385	508	274	391	389.15	0.24	-3020	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.02	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
16	20241128	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	3594789	9243	11.05	393	395	385	508	274	391	388.92	0.24	-1919	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.01	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
17	20241128	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	389	-2	5	-0.51	2313852	5983	7.15	393	393	385	508	274	391	386.74	0.24	289	410	400	391	381	372	405	386	66	117	100	270	1	1	65900664	256	-1.54	0.40	12	0.01	-252.00	972.00	920	20240221	-57.72	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	920	-57.72	20240221	370	5.14	20241115	0.47	N	208710	100	65 억	156847	N	N	N	N
18	20241127	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	5	2	1.30	32315832	83651	266.02	388	401	382	501	271	386	386.32	0.24	-3500	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	258	-1.55	0.40	12	0.13	-252.00	972.00	920	20240221	-57.50	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
19	20241127	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	0	3	0.00	31653512	81951	260.62	388	401	382	501	271	386	386.25	0.24	-3319	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.12	-252.00	972.00	920	20240221	-58.04	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
20	20241127	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	385	-1	5	-0.26	31004091	80270	255.27	388	401	382	501	271	386	386.25	0.24	-2980	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	254	-1.53	0.40	12	0.12	-252.00	972.00	920	20240221	-58.15	370	20241115	4.05	920	-58.15	20240221	370	4.05	20241115	920	-58.15	20240221	370	4.05	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
21	20241127	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	382	-4	5	-1.04	30868651	79918	254.15	388	401	382	501	271	386	386.25	0.24	-2772	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	252	-1.52	0.39	12	0.12	-252.00	972.00	920	20240221	-58.48	370	20241115	3.24	920	-58.48	20240221	370	3.24	20241115	920	-58.48	20240221	370	3.24	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
22	20241127	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	387	1	2	0.26	22943409	59216	188.32	388	401	382	501	271	386	387.45	0.24	-2144	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	255	-1.54	0.40	12	0.09	-252.00	972.00	920	20240221	-57.93	370	20241115	4.59	920	-57.93	20240221	370	4.59	20241115	920	-57.93	20240221	370	4.59	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
23	20241127	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	7	2	1.81	14163314	36424	115.83	388	401	384	501	271	386	388.85	0.24	-803	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	259	-1.56	0.40	12	0.06	-252.00	972.00	920	20240221	-57.28	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
24	20241127	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	9	2	2.33	3848361	9748	31.00	388	401	388	501	271	386	394.78	0.24	-3371	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	260	-1.57	0.41	12	0.01	-252.00	972.00	920	20240221	-57.07	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
25	20241127	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	15	2	3.89	1824184	4636	14.74	388	401	388	501	271	386	393.48	0.24	-2737	404	394	390	380	376	393	379	66	115	100	270	1	1	65900664	264	-1.59	0.41	12	0.01	-252.00	972.00	920	20240221	-56.41	370	20241115	8.38	920	-56.41	20240221	370	8.38	20241115	920	-56.41	20240221	370	8.38	20241115	0.47	N	208710	100	65 억	160347	N	N	N	N
26	20241126	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	-8	5	-2.03	12271641	31434	33.46	398	400	386	512	276	394	390.39	0.25	-3086	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	254	-1.53	0.40	12	0.05	-252.00	972.00	930	20231117	-58.49	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
27	20241126	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	-3	5	-0.76	8063931	20570	21.90	398	400	388	512	276	394	392.02	0.25	-3005	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	258	-1.55	0.40	12	0.03	-252.00	972.00	930	20231117	-57.96	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
28	20241126	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	392	-2	5	-0.51	7388573	18841	20.06	398	400	388	512	276	394	392.15	0.25	-2380	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	258	-1.56	0.40	12	0.03	-252.00	972.00	930	20231117	-57.85	370	20241115	5.95	920	-57.39	20240221	370	5.95	20241115	920	-57.39	20240221	370	5.95	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
29	20241126	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	392	-2	5	-0.51	4614302	11729	12.49	398	400	388	512	276	394	393.41	0.25	-1812	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	258	-1.56	0.40	12	0.02	-252.00	972.00	930	20231117	-57.85	370	20241115	5.95	920	-57.39	20240221	370	5.95	20241115	920	-57.39	20240221	370	5.95	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
30	20241126	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	-1	5	-0.25	4245282	10789	11.48	398	400	388	512	276	394	393.48	0.25	-1462	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	259	-1.56	0.40	12	0.02	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
31	20241126	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	390	-4	5	-1.02	3365056	8540	9.09	398	400	388	512	276	394	394.03	0.25	-278	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	257	-1.55	0.40	12	0.01	-252.00	972.00	930	20231117	-58.06	370	20241115	5.41	920	-57.61	20240221	370	5.41	20241115	920	-57.61	20240221	370	5.41	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
32	20241126	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	-1	5	-0.25	2358668	5963	6.35	398	400	393	512	276	394	395.55	0.25	-480	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	259	-1.56	0.40	12	0.01	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
33	20241126	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	1	2	0.25	109772	276	0.29	398	398	394	512	276	394	397.72	0.25	-19	412	402	397	387	382	400	385	66	118	100	270	1	1	65900664	260	-1.57	0.41	12	0.00	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.47	N	208710	100	65 억	163433	N	N	N	N
34	20241125	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	394	-11	5	-2.72	37185966	93943	150.96	405	407	392	526	284	405	395.84	0.25	-326	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	260	-1.56	0.41	12	0.14	-252.00	972.00	930	20231117	-57.63	370	20241115	6.49	920	-57.17	20240221	370	6.49	20241115	920	-57.17	20240221	370	6.49	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
35	20241125	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	-12	5	-2.96	35213896	88946	142.93	405	407	392	526	284	405	395.90	0.25	2033	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	259	-1.56	0.40	12	0.13	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
36	20241125	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	397	-8	5	-1.98	27452421	69236	111.26	405	407	393	526	284	405	396.51	0.25	1319	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	262	-1.58	0.41	12	0.11	-252.00	972.00	930	20231117	-57.31	370	20241115	7.30	920	-56.85	20240221	370	7.30	20241115	920	-56.85	20240221	370	7.30	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
37	20241125	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	-7	5	-1.73	26904663	67853	109.04	405	407	393	526	284	405	396.51	0.25	1419	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	262	-1.58	0.41	12	0.10	-252.00	972.00	930	20231117	-57.20	370	20241115	7.57	920	-56.74	20240221	370	7.57	20241115	920	-56.74	20240221	370	7.57	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
38	20241125	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	399	-6	5	-1.48	13182063	33032	53.08	405	407	394	526	284	405	399.07	0.25	2208	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	263	-1.58	0.41	12	0.05	-252.00	972.00	930	20231117	-57.10	370	20241115	7.84	920	-56.63	20240221	370	7.84	20241115	920	-56.63	20240221	370	7.84	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
39	20241125	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	-7	5	-1.73	12297302	30801	49.50	405	407	394	526	284	405	399.25	0.25	1278	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	262	-1.58	0.41	12	0.05	-252.00	972.00	930	20231117	-57.20	370	20241115	7.57	920	-56.74	20240221	370	7.57	20241115	920	-56.74	20240221	370	7.57	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
40	20241125	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	-10	5	-2.47	7253419	18128	29.13	405	407	395	526	284	405	400.12	0.25	3995	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	260	-1.57	0.41	12	0.03	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
41	20241125	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	1	2	0.25	423199	1043	1.68	405	407	405	526	284	405	405.75	0.25	0	414	409	402	397	390	412	400	66	121	100	280	1	1	65900664	268	-1.61	0.42	12	0.00	-252.00	972.00	930	20231117	-56.34	370	20241115	9.73	920	-55.87	20240221	370	9.73	20241115	920	-55.87	20240221	370	9.73	20241115	0.47	N	208710	100	65 억	163759	N	N	N	N
42	20241122	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	6	2	1.50	24880931	62098	112.08	395	407	395	518	280	399	400.67	0.26	-6957	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	267	-1.61	0.42	12	0.09	-252.00	972.00	930	20231117	-56.45	370	20241115	9.46	920	-55.98	20240221	370	9.46	20241115	920	-55.98	20240221	370	9.46	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
43	20241122	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	6	2	1.50	24511166	61185	110.43	395	407	395	518	280	399	400.61	0.26	-6061	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	267	-1.61	0.42	12	0.09	-252.00	972.00	930	20231117	-56.45	370	20241115	9.46	920	-55.98	20240221	370	9.46	20241115	920	-55.98	20240221	370	9.46	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
44	20241122	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	7	2	1.75	22634595	56525	102.02	395	407	395	518	280	399	400.44	0.26	-5775	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	268	-1.61	0.42	12	0.09	-252.00	972.00	930	20231117	-56.34	370	20241115	9.73	920	-55.87	20240221	370	9.73	20241115	920	-55.87	20240221	370	9.73	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
45	20241122	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	6	2	1.50	20843640	52101	94.04	395	407	395	518	280	399	400.06	0.26	-5095	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	267	-1.61	0.42	12	0.08	-252.00	972.00	930	20231117	-56.45	370	20241115	9.46	920	-55.98	20240221	370	9.46	20241115	920	-55.98	20240221	370	9.46	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
46	20241122	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	4	2	1.00	17855194	44725	80.73	395	403	395	518	280	399	399.22	0.26	-4432	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	266	-1.60	0.41	12	0.07	-252.00	972.00	930	20231117	-56.67	370	20241115	8.92	920	-56.20	20240221	370	8.92	20241115	920	-56.20	20240221	370	8.92	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
47	20241122	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	1	2	0.25	14154161	35509	64.09	395	402	395	518	280	399	398.61	0.26	-3122	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	264	-1.59	0.41	12	0.05	-252.00	972.00	930	20231117	-56.99	370	20241115	8.11	920	-56.52	20240221	370	8.11	20241115	920	-56.52	20240221	370	8.11	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
48	20241122	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	397	-2	5	-0.50	8250775	20760	37.47	395	402	395	518	280	399	397.44	0.26	-1043	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	262	-1.58	0.41	12	0.03	-252.00	972.00	930	20231117	-57.31	370	20241115	7.30	920	-56.85	20240221	370	7.30	20241115	920	-56.85	20240221	370	7.30	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
49	20241122	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	399	0	3	0.00	4317226	10928	19.72	395	399	395	518	280	399	395.06	0.26	1446	405	401	396	392	387	404	395	66	119	100	270	1	1	65900664	263	-1.58	0.41	12	0.02	-252.00	972.00	930	20231117	-57.10	370	20241115	7.84	920	-56.63	20240221	370	7.84	20241115	920	-56.63	20240221	370	7.84	20241115	0.47	N	208710	100	65 억	170716	N	N	N	N
50	20241121	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	399	5	2	1.27	21960710	55404	66.59	391	400	391	512	276	394	396.37	0.26	-2639	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	263	-1.58	0.41	12	0.08	-252.00	972.00	930	20231117	-57.10	370	20241115	7.84	920	-56.63	20240221	370	7.84	20241115	920	-56.63	20240221	370	7.84	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
51	20241121	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	396	2	2	0.51	20103819	50750	61.00	391	400	391	512	276	394	396.13	0.26	-1598	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	261	-1.57	0.41	12	0.08	-252.00	972.00	930	20231117	-57.42	370	20241115	7.03	920	-56.96	20240221	370	7.03	20241115	920	-56.96	20240221	370	7.03	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
52	20241121	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	1	2	0.25	18918385	47759	57.40	391	400	391	512	276	394	396.12	0.26	-1595	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	260	-1.57	0.41	12	0.07	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
53	20241121	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	397	3	2	0.76	17114824	43223	51.95	391	400	391	512	276	394	395.97	0.26	-964	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	262	-1.58	0.41	12	0.07	-252.00	972.00	930	20231117	-57.31	370	20241115	7.30	920	-56.85	20240221	370	7.30	20241115	920	-56.85	20240221	370	7.30	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
54	20241121	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	396	2	2	0.51	16521576	41733	50.16	391	400	391	512	276	394	395.89	0.26	-958	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	261	-1.57	0.41	12	0.06	-252.00	972.00	930	20231117	-57.42	370	20241115	7.03	920	-56.96	20240221	370	7.03	20241115	920	-56.96	20240221	370	7.03	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
55	20241121	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	4	2	1.02	15478970	39102	47.00	391	400	391	512	276	394	395.86	0.26	183	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	262	-1.58	0.41	12	0.06	-252.00	972.00	930	20231117	-57.20	370	20241115	7.57	920	-56.74	20240221	370	7.57	20241115	920	-56.74	20240221	370	7.57	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
56	20241121	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	4	2	1.02	11344184	28679	34.47	391	399	391	512	276	394	395.56	0.26	-77	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	262	-1.58	0.41	12	0.04	-252.00	972.00	930	20231117	-57.20	370	20241115	7.57	920	-56.74	20240221	370	7.57	20241115	920	-56.74	20240221	370	7.57	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
57	20241121	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	-3	5	-0.76	1441818	3687	4.43	391	392	391	512	276	394	391.05	0.26	316	408	400	393	385	378	405	390	66	118	100	270	1	1	65900664	258	-1.55	0.40	12	0.01	-252.00	972.00	930	20231117	-57.96	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.47	N	208710	100	65 억	173355	N	N	N	N
58	20241120	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	394	9	2	2.34	32742753	83203	95.05	386	401	386	500	270	385	393.53	0.29	-17144	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	260	-1.56	0.41	12	0.13	-252.00	972.00	930	20231117	-57.63	370	20241115	6.49	920	-57.17	20240221	370	6.49	20241115	920	-57.17	20240221	370	6.49	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
59	20241120	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	8	2	2.08	31357297	79686	91.04	386	401	386	500	270	385	393.51	0.29	-16737	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	259	-1.56	0.40	12	0.12	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
60	20241120	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	8	2	2.08	28519421	72466	82.79	386	401	386	500	270	385	393.56	0.29	-16731	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	259	-1.56	0.40	12	0.11	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
61	20241120	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	10	2	2.60	25040290	63617	72.68	386	401	386	500	270	385	393.61	0.29	-16344	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	260	-1.57	0.41	12	0.10	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
62	20241120	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	388	3	2	0.78	18000733	45682	52.19	386	401	386	500	270	385	394.04	0.29	-11949	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	256	-1.54	0.40	12	0.07	-252.00	972.00	930	20231117	-58.28	370	20241115	4.86	920	-57.83	20240221	370	4.86	20241115	920	-57.83	20240221	370	4.86	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
63	20241120	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	394	9	2	2.34	14260978	36093	41.23	386	401	386	500	270	385	395.12	0.29	-11573	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	260	-1.56	0.41	12	0.05	-252.00	972.00	930	20231117	-57.63	370	20241115	6.49	920	-57.17	20240221	370	6.49	20241115	920	-57.17	20240221	370	6.49	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
64	20241120	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	397	12	2	3.12	12188269	30808	35.20	386	401	386	500	270	385	395.62	0.29	-11592	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	262	-1.58	0.41	12	0.05	-252.00	972.00	930	20231117	-57.31	370	20241115	7.30	920	-56.85	20240221	370	7.30	20241115	920	-56.85	20240221	370	7.30	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
65	20241120	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	16	2	4.16	6109296	15474	17.68	386	401	386	500	270	385	394.81	0.29	-10323	425	405	395	375	365	400	370	66	115	100	260	1	1	65900664	264	-1.59	0.41	12	0.02	-252.00	972.00	930	20231117	-56.88	370	20241115	8.38	920	-56.41	20240221	370	8.38	20241115	920	-56.41	20240221	370	8.38	20241115	0.47	N	208710	100	65 억	190499	N	N	N	N
66	20241119	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	385	-2	5	-0.52	34370507	87506	84.57	389	415	385	503	271	387	392.80	0.29	-3325	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	254	-1.53	0.40	12	0.13	-252.00	972.00	930	20231117	-58.60	370	20241115	4.05	920	-58.15	20240221	370	4.05	20241115	920	-58.15	20240221	370	4.05	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
67	20241119	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	388	1	2	0.26	32169809	81814	79.07	389	415	387	503	271	387	393.21	0.29	1079	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	256	-1.54	0.40	12	0.12	-252.00	972.00	930	20231117	-58.28	370	20241115	4.86	920	-57.83	20240221	370	4.86	20241115	920	-57.83	20240221	370	4.86	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
68	20241119	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	393	6	2	1.55	24280461	61496	59.43	389	415	388	503	271	387	394.83	0.29	-1451	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	259	-1.56	0.40	12	0.09	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	920	-57.28	20240221	370	6.22	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
69	20241119	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	8	2	2.07	22063723	55858	53.98	389	415	388	503	271	387	395.00	0.29	-671	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	260	-1.57	0.41	12	0.08	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
70	20241119	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	8	2	2.07	10862318	27752	26.82	389	395	388	503	271	387	391.41	0.29	2972	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	260	-1.57	0.41	12	0.04	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
71	20241119	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	4	2	1.03	5457768	13993	13.52	389	392	388	503	271	387	390.04	0.29	2972	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	258	-1.55	0.40	12	0.02	-252.00	972.00	930	20231117	-57.96	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
72	20241119	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	388	1	2	0.26	4312976	11059	10.69	389	392	388	503	271	387	390.00	0.29	3210	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	256	-1.54	0.40	12	0.02	-252.00	972.00	930	20231117	-58.28	370	20241115	4.86	920	-57.83	20240221	370	4.86	20241115	920	-57.83	20240221	370	4.86	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
73	20241119	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	390	3	2	0.78	815843	2094	2.02	389	390	389	503	271	387	389.61	0.29	-238	416	401	392	377	368	399	375	66	116	100	270	1	1	65900664	257	-1.55	0.40	12	0.00	-252.00	972.00	930	20231117	-58.06	370	20241115	5.41	920	-57.61	20240221	370	5.41	20241115	920	-57.61	20240221	370	5.41	20241115	0.48	N	208710	100	65 억	193824	N	N	N	N
74	20241118	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	387	0	3	0.00	39982720	103157	154.27	387	407	383	503	271	387	387.59	0.29	117	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	255	-1.54	0.40	12	0.16	-252.00	972.00	930	20231117	-58.39	370	20241115	4.59	920	-57.93	20240221	370	4.59	20241115	920	-57.93	20240221	370	4.59	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
75	20241118	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	385	-2	5	-0.52	34526264	88974	133.06	387	407	383	503	271	387	388.05	0.29	2181	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	254	-1.53	0.40	12	0.14	-252.00	972.00	930	20231117	-58.60	370	20241115	4.05	920	-58.15	20240221	370	4.05	20241115	920	-58.15	20240221	370	4.05	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
76	20241118	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	386	-1	5	-0.26	25890144	66551	99.53	387	407	383	503	271	387	389.03	0.29	2167	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	254	-1.53	0.40	12	0.10	-252.00	972.00	930	20231117	-58.49	370	20241115	4.32	920	-58.04	20240221	370	4.32	20241115	920	-58.04	20240221	370	4.32	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
77	20241118	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	387	0	3	0.00	25106644	64525	96.50	387	407	383	503	271	387	389.10	0.29	2452	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	255	-1.54	0.40	12	0.10	-252.00	972.00	930	20231117	-58.39	370	20241115	4.59	920	-57.93	20240221	370	4.59	20241115	920	-57.93	20240221	370	4.59	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
78	20241118	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	4	2	1.03	24240479	62303	93.17	387	407	383	503	271	387	389.07	0.29	3873	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	258	-1.55	0.40	12	0.09	-252.00	972.00	930	20231117	-57.96	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
79	20241118	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	394	7	2	1.81	19763506	50981	76.24	387	407	383	503	271	387	387.66	0.29	6732	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	260	-1.56	0.41	12	0.08	-252.00	972.00	930	20231117	-57.63	370	20241115	6.49	920	-57.17	20240221	370	6.49	20241115	920	-57.17	20240221	370	6.49	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
80	20241118	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	391	4	2	1.03	16263520	42011	62.83	387	407	383	503	271	387	387.13	0.29	4250	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	258	-1.55	0.40	12	0.06	-252.00	972.00	930	20231117	-57.96	370	20241115	5.68	920	-57.50	20240221	370	5.68	20241115	920	-57.50	20240221	370	5.68	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
81	20241118	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	8	2	2.07	11595541	30001	44.87	387	407	384	503	271	387	386.51	0.29	1011	411	398	384	371	357	392	365	66	116	100	270	1	1	65900664	260	-1.57	0.41	12	0.05	-252.00	972.00	930	20231117	-57.53	370	20241115	6.76	920	-57.07	20240221	370	6.76	20241115	920	-57.07	20240221	370	6.76	20241115	0.46	N	208710	100	65 억	193706	N	N	N	N
82	20241115	160929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	387	-10	5	-2.52	25846290	66746	46.61	397	397	370	516	278	397	387.23	0.30	-3784	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	255	-1.54	0.40	12	0.10	-252.00	972.00	930	20231117	-58.39	370	20241115	4.59	920	-57.93	20240221	370	4.59	20241115	930	-58.39	20231117	370	4.59	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
83	20241115	150956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	389	-8	5	-2.02	23665777	61125	42.68	397	397	370	516	278	397	387.17	0.30	-2427	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	256	-1.54	0.40	12	0.09	-252.00	972.00	930	20231117	-58.17	370	20241115	5.14	920	-57.72	20240221	370	5.14	20241115	930	-58.17	20231117	370	5.14	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
84	20241115	140946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	393	-4	5	-1.01	17269166	44712	31.22	397	397	370	516	278	397	386.23	0.30	-1601	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	259	-1.56	0.40	12	0.07	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	930	-57.74	20231117	370	6.22	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
85	20241115	130947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	393	-4	5	-1.01	16851497	43648	30.48	397	397	370	516	278	397	386.08	0.30	-690	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	259	-1.56	0.40	12	0.07	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	930	-57.74	20231117	370	6.22	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
86	20241115	120951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	393	-4	5	-1.01	16044719	41575	29.03	397	397	370	516	278	397	385.92	0.30	-617	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	259	-1.56	0.40	12	0.06	-252.00	972.00	930	20231117	-57.74	370	20241115	6.22	920	-57.28	20240221	370	6.22	20241115	930	-57.74	20231117	370	6.22	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
87	20241115	110925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	390	-7	5	-1.76	13633444	35345	24.68	397	397	370	516	278	397	385.72	0.30	197	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	257	-1.55	0.40	12	0.05	-252.00	972.00	930	20231117	-58.06	370	20241115	5.41	920	-57.61	20240221	370	5.41	20241115	930	-58.06	20231117	370	5.41	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
88	20241115	100925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	388	-9	5	-2.27	11911625	30932	21.60	397	397	370	516	278	397	385.09	0.30	668	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	256	-1.54	0.40	12	0.05	-252.00	972.00	930	20231117	-58.28	370	20241115	4.86	920	-57.83	20240221	370	4.86	20241115	930	-58.28	20231117	370	4.86	20241115	0.49	N	208710	100	65 억	197432	N	N	N	N
89	20241115	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	-2	5	-0.50	466635	1180	0.82	397	397	395	516	278	397	395.45	0.30	-914	436	416	398	378	360	426	388	66	119	100	270	1	1	65900664	260	-1.57	0.41	12	0.00	-252.00	972.00	930	20231117	-57.53	380	20241114	3.95	920	-57.07	20240221	380	3.95	20241114	930	-57.53	20231117	380	3.95	20241114	0.49	N	208710	100	65 억	197432	N	N	N	N
90	20241114	160919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	397	1	2	0.25	55946626	139619	65.69	396	418	380	514	278	396	400.71	0.31	-12270	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	262	-1.58	0.41	12	0.21	-252.00	972.00	930	20231117	-57.31	380	20241114	4.47	920	-56.85	20240221	380	4.47	20241114	930	-57.31	20231117	380	4.47	20241114	0.49	N	208710	100	65 억	206778	N	N	N	N
91	20241114	150925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	390	-6	5	-1.52	52189770	130069	61.20	396	418	380	514	278	396	401.25	0.31	-4791	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	257	-1.55	0.40	12	0.20	-252.00	972.00	930	20231117	-58.06	380	20241114	2.63	920	-57.61	20240221	380	2.63	20241114	930	-58.06	20231117	380	2.63	20241114	0.49	N	208710	100	65 억	206778	N	N	N	N
92	20241114	140918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	395	-1	5	-0.25	42749931	105701	49.73	396	418	380	514	278	396	404.44	0.31	-4530	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	260	-1.57	0.41	12	0.16	-252.00	972.00	930	20231117	-57.53	380	20241114	3.95	920	-57.07	20240221	380	3.95	20241114	930	-57.53	20231117	380	3.95	20241114	0.49	N	208710	100	65 억	206778	N	N	N	N
93	20241114	130919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	395	-1	5	-0.25	39701006	97963	46.09	396	418	380	514	278	396	405.27	0.31	-8406	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	260	-1.57	0.41	12	0.15	-252.00	972.00	930	20231117	-57.53	380	20241114	3.95	920	-57.07	20240221	380	3.95	20241114	930	-57.53	20231117	380	3.95	20241114	0.49	N	208710	100	65 억	206778	N	N	N	N
94	20241114	120917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	380	-16	5	-4.04	36027661	88638	41.70	396	418	380	514	278	396	406.46	0.31	-8618	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	250	-1.51	0.39	12	0.13	-252.00	972.00	930	20231117	-59.14	380	20241114	0.00	920	-58.70	20240221	380	0.00	20241114	930	-59.14	20231117	380	0.00	20241114	0.49	N	208710	100	65 억	206778	Y	N	N	N
95	20241114	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	21	2	5.30	31002791	75971	35.74	396	418	396	514	278	396	408.09	0.31	-6759	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	275	-1.65	0.43	12	0.12	-252.00	972.00	930	20231117	-55.16	382	20241113	9.16	920	-54.67	20240221	382	9.16	20241113	930	-55.16	20231117	382	9.16	20241113	0.49	N	208710	100	65 억	206778	N	N	N	N
96	20241114	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	6	2	1.52	6168384	15473	7.28	396	402	396	514	278	396	398.65	0.31	-520	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	265	-1.60	0.41	12	0.02	-252.00	972.00	930	20231117	-56.77	382	20241113	5.24	920	-56.30	20240221	382	5.24	20241113	930	-56.77	20231117	382	5.24	20241113	0.49	N	208710	100	65 억	206778	N	N	N	N
97	20241114	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	396	0	3	0.00	0	0	0.00	0	0	0	514	278	396	0.00	0.31	0	441	418	400	377	359	409	368	66	118	100	270	1	1	65900664	261	-1.57	0.41	12	0.00	-252.00	972.00	930	20231117	-57.42	382	20241113	3.66	920	-56.96	20240221	382	3.66	20241113	930	-57.42	20231117	382	3.66	20241113	0.49	N	208710	100	65 억	206778	N	N	N	N
98	20241113	160557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	396	-27	5	-6.38	86072725	212547	176.88	410	423	382	549	297	423	405.03	0.32	-1968	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	261	-1.57	0.41	12	0.32	-252.00	972.00	930	20231117	-57.42	382	20241113	3.66	920	-56.96	20240221	382	3.66	20241113	930	-57.42	20231117	382	3.66	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
99	20241113	150626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	402	-21	5	-4.96	82362037	203195	169.10	410	423	382	549	297	423	405.33	0.32	3302	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	265	-1.60	0.41	12	0.31	-252.00	972.00	930	20231117	-56.77	382	20241113	5.24	920	-56.30	20240221	382	5.24	20241113	930	-56.77	20231117	382	5.24	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
100	20241113	140623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	403	-20	5	-4.73	75522485	186135	154.90	410	423	382	549	297	423	405.74	0.32	4173	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	266	-1.60	0.41	12	0.28	-252.00	972.00	930	20231117	-56.67	382	20241113	5.50	920	-56.20	20240221	382	5.50	20241113	930	-56.67	20231117	382	5.50	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
101	20241113	130623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	410	-13	5	-3.07	47200840	116176	96.68	410	423	382	549	297	423	406.29	0.32	6029	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	270	-1.63	0.42	12	0.18	-252.00	972.00	930	20231117	-55.91	382	20241113	7.33	920	-55.43	20240221	382	7.33	20241113	930	-55.91	20231117	382	7.33	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
102	20241113	120618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	411	-12	5	-2.84	43126656	106267	88.43	410	423	382	549	297	423	405.83	0.32	9828	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	271	-1.63	0.42	12	0.16	-252.00	972.00	930	20231117	-55.81	382	20241113	7.59	920	-55.33	20240221	382	7.59	20241113	930	-55.81	20231117	382	7.59	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
103	20241113	110616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	415	-8	5	-1.89	40708728	100362	83.52	410	423	382	549	297	423	405.62	0.32	8395	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	273	-1.65	0.43	12	0.15	-252.00	972.00	930	20231117	-55.38	382	20241113	8.64	920	-54.89	20240221	382	8.64	20241113	930	-55.38	20231117	382	8.64	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
104	20241113	100617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	414	-9	5	-2.13	11968212	28985	24.12	410	423	409	549	297	423	412.91	0.32	2250	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	273	-1.64	0.43	12	0.04	-252.00	972.00	930	20231117	-55.48	409	20241113	1.22	920	-55.00	20240221	409	1.22	20241113	930	-55.48	20231117	409	1.22	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
105	20241113	090608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	421	-2	5	-0.47	3260538	7906	6.58	410	423	410	549	297	423	412.41	0.32	1359	461	442	428	409	395	435	402	66	126	100	290	1	1	65900664	277	-1.67	0.43	12	0.01	-252.00	972.00	930	20231117	-54.73	410	20241113	2.68	920	-54.24	20240221	410	2.68	20241113	930	-54.73	20231117	410	2.68	20241113	0.50	N	208710	100	65 억	208622	N	N	N	N
106	20241112	160846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	423	-24	5	-5.37	50147609	118160	181.91	447	447	414	581	313	447	424.40	0.33	-6151	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	279	-1.68	0.44	12	0.18	-252.00	972.00	930	20231117	-54.52	414	20241112	2.17	920	-54.02	20240221	414	2.17	20241112	930	-54.52	20231117	414	2.17	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
107	20241112	150855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	420	-27	5	-6.04	48612965	114531	176.32	447	447	414	581	313	447	424.45	0.33	-5964	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	277	-1.67	0.43	12	0.17	-252.00	972.00	930	20231117	-54.84	414	20241112	1.45	920	-54.35	20240221	414	1.45	20241112	930	-54.84	20231117	414	1.45	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
108	20241112	140857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	421	-26	5	-5.82	36511292	85677	131.90	447	447	415	581	313	447	426.15	0.33	-2427	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	277	-1.67	0.43	12	0.13	-252.00	972.00	930	20231117	-54.73	415	20241112	1.45	920	-54.24	20240221	415	1.45	20241112	930	-54.73	20231117	415	1.45	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
109	20241112	130857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	427	-20	5	-4.47	26603282	62098	95.60	447	447	417	581	313	447	428.41	0.33	1811	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	281	-1.69	0.44	12	0.09	-252.00	972.00	930	20231117	-54.09	417	20241112	2.40	920	-53.59	20240221	417	2.40	20241112	930	-54.09	20231117	417	2.40	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
110	20241112	120855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	431	-16	5	-3.58	18377696	42590	65.57	447	447	421	581	313	447	431.50	0.33	-270	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	284	-1.71	0.44	12	0.06	-252.00	972.00	930	20231117	-53.66	421	20241112	2.38	920	-53.15	20240221	421	2.38	20241112	930	-53.66	20231117	421	2.38	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
111	20241112	110853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	432	-15	5	-3.36	11302656	26014	40.05	447	447	424	581	313	447	434.48	0.33	-1789	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	285	-1.71	0.44	12	0.04	-252.00	972.00	930	20231117	-53.55	424	20241112	1.89	920	-53.04	20240221	424	1.89	20241112	930	-53.55	20231117	424	1.89	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
112	20241112	100851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	435	-12	5	-2.68	3690205	8483	13.06	447	447	424	581	313	447	435.01	0.33	-1380	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	287	-1.73	0.45	12	0.01	-252.00	972.00	930	20231117	-53.23	424	20241112	2.59	920	-52.72	20240221	424	2.59	20241112	930	-53.23	20231117	424	2.59	20241112	0.50	N	208710	100	65 억	214937	N	N	N	N
113	20241112	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	447	0	3	0.00	197574	442	0.68	447	447	447	581	313	447	447.00	0.33	-66	475	460	442	427	409	452	419	66	134	100	310	1	1	65900664	295	-1.77	0.46	12	0.00	-252.00	972.00	930	20231117	-51.94	424	20241111	5.42	920	-51.41	20240221	424	5.42	20241111	930	-51.94	20231117	424	5.42	20241111	0.50	N	208710	100	65 억	214937	N	N	N	N
114	20241111	160844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	447	-7	5	-1.54	28988428	64950	172.14	454	457	424	590	318	454	446.32	0.33	-5237	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	295	-1.77	0.46	12	0.10	-252.00	972.00	930	20231117	-51.94	424	20241111	5.42	920	-51.41	20240221	424	5.42	20241111	930	-51.94	20231117	424	5.42	20241111	0.51	N	208710	100	65 억	220285	N	N	N	N
115	20241111	150908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	447	-7	5	-1.54	27543729	61718	163.58	454	457	424	590	318	454	446.28	0.33	-2608	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	295	-1.77	0.46	12	0.09	-252.00	972.00	930	20231117	-51.94	424	20241111	5.42	920	-51.41	20240221	424	5.42	20241111	930	-51.94	20231117	424	5.42	20241111	0.51	N	208710	100	65 억	220285	N	N	N	N
116	20241111	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	-4	5	-0.88	13851231	30863	81.80	454	457	445	590	318	454	448.80	0.33	-4494	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	297	-1.79	0.46	12	0.05	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
117	20241111	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	449	-5	5	-1.10	11230033	25003	66.27	454	457	445	590	318	454	449.15	0.33	-3387	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	296	-1.78	0.46	12	0.04	-252.00	972.00	930	20231117	-51.72	429	20241104	4.66	920	-51.20	20240221	429	4.66	20241104	930	-51.72	20231117	429	4.66	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
118	20241111	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	-4	5	-0.88	8276984	18420	48.82	454	457	445	590	318	454	449.35	0.33	-2855	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	297	-1.79	0.46	12	0.03	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
119	20241111	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	451	-3	5	-0.66	7990493	17783	47.13	454	457	445	590	318	454	449.33	0.33	-2271	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	297	-1.79	0.46	12	0.03	-252.00	972.00	930	20231117	-51.51	429	20241104	5.13	920	-50.98	20240221	429	5.13	20241104	930	-51.51	20231117	429	5.13	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
120	20241111	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	452	-2	5	-0.44	7262952	16165	42.84	454	457	445	590	318	454	449.30	0.33	-1488	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	298	-1.79	0.47	12	0.02	-252.00	972.00	930	20231117	-51.40	429	20241104	5.36	920	-50.87	20240221	429	5.36	20241104	930	-51.40	20231117	429	5.36	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
121	20241111	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	1	2	0.22	673685	1483	3.93	454	455	454	590	318	454	454.27	0.33	-604	486	469	459	442	432	478	451	66	136	100	310	1	1	65900664	300	-1.81	0.47	12	0.00	-252.00	972.00	930	20231117	-51.08	429	20241104	6.06	920	-50.54	20240221	429	6.06	20241104	930	-51.08	20231117	429	6.06	20241104	0.51	N	208710	100	65 억	220285	N	N	N	N
122	20241108	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	454	1	2	0.22	16951312	37147	62.69	450	476	449	588	318	453	456.33	0.34	-6039	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	299	-1.80	0.47	12	0.06	-252.00	972.00	930	20231117	-51.18	429	20241104	5.83	920	-50.65	20240221	429	5.83	20241104	930	-51.18	20231117	429	5.83	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
123	20241108	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	453	0	3	0.00	15062797	32985	55.67	450	476	449	588	318	453	456.66	0.34	-3402	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	299	-1.80	0.47	12	0.05	-252.00	972.00	930	20231117	-51.29	429	20241104	5.59	920	-50.76	20240221	429	5.59	20241104	930	-51.29	20231117	429	5.59	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
124	20241108	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	454	1	2	0.22	14517608	31784	53.64	450	476	449	588	318	453	456.76	0.34	-2254	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	299	-1.80	0.47	12	0.05	-252.00	972.00	930	20231117	-51.18	429	20241104	5.83	920	-50.65	20240221	429	5.83	20241104	930	-51.18	20231117	429	5.83	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
125	20241108	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	4	2	0.88	13883366	30384	51.28	450	476	449	588	318	453	456.93	0.34	-1194	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	301	-1.81	0.47	12	0.05	-252.00	972.00	930	20231117	-50.86	429	20241104	6.53	920	-50.33	20240221	429	6.53	20241104	930	-50.86	20231117	429	6.53	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
126	20241108	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	5	2	1.10	13376474	29268	49.40	450	476	449	588	318	453	457.03	0.34	-1488	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	302	-1.82	0.47	12	0.04	-252.00	972.00	930	20231117	-50.75	429	20241104	6.76	920	-50.22	20240221	429	6.76	20241104	930	-50.75	20231117	429	6.76	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
127	20241108	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	462	9	2	1.99	12721775	27831	46.97	450	476	449	588	318	453	457.11	0.34	-1316	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	304	-1.83	0.48	12	0.04	-252.00	972.00	930	20231117	-50.32	429	20241104	7.69	920	-49.78	20240221	429	7.69	20241104	930	-50.32	20231117	429	7.69	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
128	20241108	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	459	6	2	1.32	9291735	20377	34.39	450	476	449	588	318	453	455.99	0.34	1086	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	302	-1.82	0.47	12	0.03	-252.00	972.00	930	20231117	-50.65	429	20241104	6.99	920	-50.11	20240221	429	6.99	20241104	930	-50.65	20231117	429	6.99	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
129	20241108	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	-3	5	-0.66	2681696	5958	10.06	450	453	450	588	318	453	450.10	0.34	-24	469	461	446	438	423	465	442	66	135	100	310	1	1	65900664	297	-1.79	0.46	12	0.01	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.49	N	208710	100	65 억	226294	N	N	N	N
130	20241107	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	453	3	2	0.67	26232507	59251	229.99	444	454	431	585	315	450	442.72	0.35	-4216	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	299	-1.80	0.47	12	0.09	-252.00	972.00	930	20231117	-51.29	429	20241104	5.59	920	-50.76	20240221	429	5.59	20241104	930	-51.29	20231117	429	5.59	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
131	20241107	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	0	3	0.00	24601695	55631	215.94	444	454	431	585	315	450	442.23	0.35	-3589	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	297	-1.79	0.46	12	0.08	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
132	20241107	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	444	-6	5	-1.33	22166599	50179	194.78	444	454	431	585	315	450	441.75	0.35	-238	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	293	-1.76	0.46	12	0.08	-252.00	972.00	930	20231117	-52.26	429	20241104	3.50	920	-51.74	20240221	429	3.50	20241104	930	-52.26	20231117	429	3.50	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
133	20241107	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	451	1	2	0.22	20794668	47099	182.82	444	454	431	585	315	450	441.51	0.35	-2641	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	297	-1.79	0.46	12	0.07	-252.00	972.00	930	20231117	-51.51	429	20241104	5.13	920	-50.98	20240221	429	5.13	20241104	930	-51.51	20231117	429	5.13	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
134	20241107	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	0	3	0.00	20765330	47033	182.57	444	454	431	585	315	450	441.51	0.35	-2621	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	297	-1.79	0.46	12	0.07	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
135	20241107	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	443	-7	5	-1.56	10087676	22873	88.79	444	449	436	585	315	450	441.03	0.35	-389	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	292	-1.76	0.46	12	0.03	-252.00	972.00	930	20231117	-52.37	429	20241104	3.26	920	-51.85	20240221	429	3.26	20241104	930	-52.37	20231117	429	3.26	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
136	20241107	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	446	-4	5	-0.89	2196985	4930	19.14	444	449	444	585	315	450	445.64	0.35	-18	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	294	-1.77	0.46	12	0.01	-252.00	972.00	930	20231117	-52.04	429	20241104	3.96	920	-51.52	20240221	429	3.96	20241104	930	-52.04	20231117	429	3.96	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
137	20241107	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	445	-5	5	-1.11	999469	2251	8.74	444	449	444	585	315	450	444.01	0.35	1507	470	460	455	445	440	457	442	66	135	100	310	1	1	65900664	293	-1.77	0.46	12	0.00	-252.00	972.00	930	20231117	-52.15	429	20241104	3.73	920	-51.63	20240221	429	3.73	20241104	930	-52.15	20231117	429	3.73	20241104	0.48	N	208710	100	65 억	230510	N	N	N	N
138	20241106	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	450	-8	5	-1.75	11825736	25740	57.74	463	465	450	595	321	458	459.43	0.36	-4732	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	297	-1.79	0.46	12	0.04	-252.00	972.00	930	20231117	-51.61	429	20241104	4.90	920	-51.09	20240221	429	4.90	20241104	930	-51.61	20231117	429	4.90	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
139	20241106	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	-3	5	-0.66	10303012	22362	50.16	463	465	453	595	321	458	460.74	0.36	-3791	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	300	-1.81	0.47	12	0.03	-252.00	972.00	930	20231117	-51.08	429	20241104	6.06	920	-50.54	20240221	429	6.06	20241104	930	-51.08	20231117	429	6.06	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
140	20241106	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	-1	5	-0.22	10141511	22006	49.36	463	465	453	595	321	458	460.85	0.36	-3791	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	301	-1.81	0.47	12	0.03	-252.00	972.00	930	20231117	-50.86	429	20241104	6.53	920	-50.33	20240221	429	6.53	20241104	930	-50.86	20231117	429	6.53	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
141	20241106	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	0	3	0.00	10133306	21988	49.32	463	465	453	595	321	458	460.86	0.36	-3786	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	302	-1.82	0.47	12	0.03	-252.00	972.00	930	20231117	-50.75	429	20241104	6.76	920	-50.22	20240221	429	6.76	20241104	930	-50.75	20231117	429	6.76	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
142	20241106	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	2	2	0.44	9434513	20457	45.89	463	465	456	595	321	458	461.19	0.36	-3646	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	303	-1.83	0.47	12	0.03	-252.00	972.00	930	20231117	-50.54	429	20241104	7.23	920	-50.00	20240221	429	7.23	20241104	930	-50.54	20231117	429	7.23	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
143	20241106	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	2	2	0.44	9384939	20349	45.64	463	465	456	595	321	458	461.20	0.36	-3646	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	303	-1.83	0.47	12	0.03	-252.00	972.00	930	20231117	-50.54	429	20241104	7.23	920	-50.00	20240221	429	7.23	20241104	930	-50.54	20231117	429	7.23	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
144	20241106	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	2	2	0.44	8383669	18172	40.76	463	465	456	595	321	458	461.35	0.36	-2528	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	303	-1.83	0.47	12	0.03	-252.00	972.00	930	20231117	-50.54	429	20241104	7.23	920	-50.00	20240221	429	7.23	20241104	930	-50.54	20231117	429	7.23	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
145	20241106	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	-1	5	-0.22	463915	1002	2.25	463	463	457	595	321	458	462.99	0.36	-2	471	464	453	446	435	468	450	66	137	100	320	1	1	65900664	301	-1.81	0.47	12	0.00	-252.00	972.00	930	20231117	-50.86	429	20241104	6.53	920	-50.33	20240221	429	6.53	20241104	930	-50.86	20231117	429	6.53	20241104	0.51	N	208710	100	65 억	235242	N	N	N	N
146	20241105	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	458	12	2	2.69	20206907	44582	29.45	443	460	442	579	313	446	453.25	0.36	-5063	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	302	-1.82	0.47	12	0.07	-252.00	972.00	930	20231117	-50.75	429	20241104	6.76	920	-50.22	20240221	429	6.76	20241104	930	-50.75	20231117	429	6.76	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
147	20241105	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	456	10	2	2.24	19258577	42507	28.08	443	460	442	579	313	446	453.07	0.36	-4866	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	301	-1.81	0.47	12	0.06	-252.00	972.00	930	20231117	-50.97	429	20241104	6.29	920	-50.43	20240221	429	6.29	20241104	930	-50.97	20231117	429	6.29	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
148	20241105	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	456	10	2	2.24	17677632	39032	25.78	443	460	442	579	313	446	452.90	0.36	-4597	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	301	-1.81	0.47	12	0.06	-252.00	972.00	930	20231117	-50.97	429	20241104	6.29	920	-50.43	20240221	429	6.29	20241104	930	-50.97	20231117	429	6.29	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
149	20241105	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	14	2	3.14	16620186	36714	24.25	443	460	442	579	313	446	452.69	0.36	-4460	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	303	-1.83	0.47	12	0.06	-252.00	972.00	930	20231117	-50.54	429	20241104	7.23	920	-50.00	20240221	429	7.23	20241104	930	-50.54	20231117	429	7.23	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
150	20241105	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	460	14	2	3.14	14948871	33074	21.85	443	460	442	579	313	446	451.98	0.36	-3748	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	303	-1.83	0.47	12	0.05	-252.00	972.00	930	20231117	-50.54	429	20241104	7.23	920	-50.00	20240221	429	7.23	20241104	930	-50.54	20231117	429	7.23	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
151	20241105	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	455	9	2	2.02	8284261	18416	12.16	443	458	442	579	313	446	449.84	0.36	-2495	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	300	-1.81	0.47	12	0.03	-252.00	972.00	930	20231117	-51.08	429	20241104	6.06	920	-50.54	20240221	429	6.06	20241104	930	-51.08	20231117	429	6.06	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
152	20241105	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	457	11	2	2.47	7694776	17115	11.31	443	458	442	579	313	446	449.59	0.36	-2606	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	301	-1.81	0.47	12	0.03	-252.00	972.00	930	20231117	-50.86	429	20241104	6.53	920	-50.33	20240221	429	6.53	20241104	930	-50.86	20231117	429	6.53	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
153	20241105	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	445	-1	5	-0.22	740999	1673	1.11	443	447	442	579	313	446	442.92	0.36	-4	457	451	440	434	423	454	437	66	133	100	310	1	1	65900664	293	-1.77	0.46	12	0.00	-252.00	972.00	930	20231117	-52.15	429	20241104	3.73	920	-51.63	20240221	429	3.73	20241104	930	-52.15	20231117	429	3.73	20241104	0.51	N	208710	100	65 억	240305	N	N	N	N
154	20241104	160822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	446	6	2	1.36	64910914	148099	448.74	440	446	429	572	308	440	438.19	0.36	2356	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	294	-1.77	0.46	12	0.22	-252.00	972.00	930	20231117	-52.04	429	20241104	3.96	920	-51.52	20240221	429	3.96	20241104	930	-52.04	20231117	429	3.96	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
155	20241104	150837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	443	3	2	0.68	63180074	144209	436.96	440	443	429	572	308	440	438.11	0.36	2930	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	292	-1.76	0.46	12	0.22	-252.00	972.00	930	20231117	-52.37	429	20241104	3.26	920	-51.85	20240221	429	3.26	20241104	930	-52.37	20231117	429	3.26	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
156	20241104	140824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	442	2	2	0.45	62993142	143786	435.68	440	443	429	572	308	440	438.10	0.36	2930	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	291	-1.75	0.45	12	0.22	-252.00	972.00	930	20231117	-52.47	429	20241104	3.03	920	-51.96	20240221	429	3.03	20241104	930	-52.47	20231117	429	3.03	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
157	20241104	130803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	443	3	2	0.68	62122521	141816	429.71	440	443	429	572	308	440	438.05	0.36	2959	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	292	-1.76	0.46	12	0.22	-252.00	972.00	930	20231117	-52.37	429	20241104	3.26	920	-51.85	20240221	429	3.26	20241104	930	-52.37	20231117	429	3.26	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
158	20241104	120812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	442	2	2	0.45	60369173	137846	417.68	440	442	429	572	308	440	437.95	0.36	3063	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	291	-1.75	0.45	12	0.21	-252.00	972.00	930	20231117	-52.47	429	20241104	3.03	920	-51.96	20240221	429	3.03	20241104	930	-52.47	20231117	429	3.03	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
159	20241104	110806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	437	-3	5	-0.68	17293503	39916	120.95	440	440	429	572	308	440	433.25	0.36	4163	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	288	-1.73	0.45	12	0.06	-252.00	972.00	930	20231117	-53.01	429	20241104	1.86	920	-52.50	20240221	429	1.86	20241104	930	-53.01	20231117	429	1.86	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
160	20241104	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	438	-2	5	-0.45	15679722	36221	109.75	440	440	429	572	308	440	432.89	0.36	4210	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	289	-1.74	0.45	12	0.05	-252.00	972.00	930	20231117	-52.90	429	20241104	2.10	920	-52.39	20240221	429	2.10	20241104	930	-52.90	20231117	429	2.10	20241104	0.55	N	208710	100	65 억	238061	N	N	N	N
161	20241104	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	435	-5	5	-1.14	2877937	6609	20.03	440	440	435	572	308	440	435.46	0.36	940	446	443	437	434	428	444	435	66	132	100	300	1	1	65900664	287	-1.73	0.45	12	0.01	-252.00	972.00	930	20231117	-53.23	430	20241028	1.16	920	-52.72	20240221	430	1.16	20241028	930	-53.23	20231117	430	1.16	20241028	0.55	N	208710	100	65 억	238061	N	N	N	N
162	20241101	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	440	-2	5	-0.45	14405211	32993	155.14	440	440	431	574	310	442	436.61	0.37	-5873	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	290	-1.75	0.45	12	0.05	-252.00	972.00	948	20231025	-53.59	430	20241028	2.33	920	-52.17	20240221	430	2.33	20241028	930	-52.69	20231117	430	2.33	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
163	20241101	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	438	-4	5	-0.90	11756498	26924	126.61	440	440	431	574	310	442	436.65	0.37	-4218	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	289	-1.74	0.45	12	0.04	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
164	20241101	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	438	-4	5	-0.90	9690664	22198	104.38	440	440	431	574	310	442	436.56	0.37	-4157	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	289	-1.74	0.45	12	0.03	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
165	20241101	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	440	-2	5	-0.45	9606489	22006	103.48	440	440	431	574	310	442	436.54	0.37	-4306	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	290	-1.75	0.45	12	0.03	-252.00	972.00	948	20231025	-53.59	430	20241028	2.33	920	-52.17	20240221	430	2.33	20241028	930	-52.69	20231117	430	2.33	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
166	20241101	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	440	-2	5	-0.45	9606049	22005	103.48	440	440	431	574	310	442	436.54	0.37	-4306	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	290	-1.75	0.45	12	0.03	-252.00	972.00	948	20231025	-53.59	430	20241028	2.33	920	-52.17	20240221	430	2.33	20241028	930	-52.69	20231117	430	2.33	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
167	20241101	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	438	-4	5	-0.90	6830289	15686	73.76	440	440	431	574	310	442	435.44	0.37	-2625	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	289	-1.74	0.45	12	0.02	-252.00	972.00	948	20231025	-53.80	430	20241028	1.86	920	-52.39	20240221	430	1.86	20241028	930	-52.90	20231117	430	1.86	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
168	20241101	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	436	-6	5	-1.36	2833962	6534	30.73	440	440	431	574	310	442	433.73	0.37	-2202	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	287	-1.73	0.45	12	0.01	-252.00	972.00	948	20231025	-54.01	430	20241028	1.40	920	-52.61	20240221	430	1.40	20241028	930	-53.12	20231117	430	1.40	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N
169	20241101	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	431	-11	5	-2.49	872590	2013	9.47	440	440	431	574	310	442	433.48	0.37	-313	449	445	441	437	433	443	435	66	132	100	300	1	1	65900664	284	-1.71	0.44	12	0.00	-252.00	972.00	948	20231025	-54.54	430	20241028	0.23	920	-53.15	20240221	430	0.23	20241028	930	-53.66	20231117	430	0.23	20241028	0.55	N	208710	100	65 억	243999	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History