KissMeData/043200/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	18	2	3.56	68012942	130121	356.17	502	540	502	656	354	505	522.69	0.28	-4779	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	219	-21.79	0.74	12	0.31	-24.00	705.00	745	20231219	-29.80	496	20241113	5.44	717	-27.06	20240801	496	5.44	20241113	745	-29.80	20231219	496	5.44	20241113	N	043200	500	209 억	115894	N	N	N	N
3	20241129	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	529	24	2	4.75	64999957	124375	340.45	502	540	502	656	354	505	522.61	0.28	-4554	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	221	-22.04	0.75	12	0.30	-24.00	705.00	745	20231219	-28.99	496	20241113	6.65	717	-26.22	20240801	496	6.65	20241113	745	-28.99	20231219	496	6.65	20241113	N	043200	500	209 억	115894	N	N	N	N
4	20241129	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	522	17	2	3.37	45869553	88046	241.00	502	540	502	656	354	505	520.97	0.28	-6200	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	218	-21.75	0.74	12	0.21	-24.00	705.00	745	20231219	-29.93	496	20241113	5.24	717	-27.20	20240801	496	5.24	20241113	745	-29.93	20231219	496	5.24	20241113	N	043200	500	209 억	115894	N	N	N	N
5	20241129	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	516	11	2	2.18	37883849	72830	199.35	502	540	502	656	354	505	520.17	0.28	-3888	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	216	-21.50	0.73	12	0.17	-24.00	705.00	745	20231219	-30.74	496	20241113	4.03	717	-28.03	20240801	496	4.03	20241113	745	-30.74	20231219	496	4.03	20241113	N	043200	500	209 억	115894	N	N	N	N
6	20241129	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	7	2	1.39	26771700	51695	141.50	502	540	502	656	354	505	517.88	0.28	-1980	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	214	-21.33	0.73	12	0.12	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	115894	N	N	N	N
7	20241129	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	513	8	2	1.58	20967553	40488	110.83	502	540	502	656	354	505	517.87	0.28	880	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	214	-21.38	0.73	12	0.10	-24.00	705.00	745	20231219	-31.14	496	20241113	3.43	717	-28.45	20240801	496	3.43	20241113	745	-31.14	20231219	496	3.43	20241113	N	043200	500	209 억	115894	N	N	N	N
8	20241129	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	7	2	1.39	20189341	38972	106.68	502	540	502	656	354	505	518.05	0.28	947	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	214	-21.33	0.73	12	0.09	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	115894	N	N	N	N
9	20241129	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	0	3	0.00	330448	658	1.80	502	505	502	656	354	505	502.20	0.28	-90	519	511	507	499	495	511	499	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.00	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	115894	N	N	N	N
10	20241128	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	0	3	0.00	18452204	36511	19.09	505	515	503	656	354	505	505.39	0.27	1376	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.09	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	114418	N	N	N	N
11	20241128	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	3	2	0.59	17947352	35512	18.57	505	515	503	656	354	505	505.39	0.27	1605	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	212	-21.17	0.72	12	0.08	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	N	043200	500	209 억	114418	N	N	N	N
12	20241128	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	2	2	0.40	17436501	34503	18.04	505	515	503	656	354	505	505.36	0.27	1705	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	212	-21.12	0.72	12	0.08	-24.00	705.00	745	20231219	-31.95	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	114418	N	N	N	N
13	20241128	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	0	3	0.00	16590775	32830	17.17	505	515	503	656	354	505	505.35	0.27	1884	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.08	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	114418	N	N	N	N
14	20241128	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	1	2	0.20	15528012	30728	16.07	505	515	503	656	354	505	505.34	0.27	1550	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	212	-21.08	0.72	12	0.07	-24.00	705.00	745	20231219	-32.08	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	114418	N	N	N	N
15	20241128	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-2	5	-0.40	12288386	24300	12.71	505	515	503	656	354	505	505.69	0.27	906	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	210	-20.96	0.71	12	0.06	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	114418	N	N	N	N
16	20241128	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	7	2	1.39	4097592	8079	4.22	505	515	505	656	354	505	507.19	0.27	631	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	214	-21.33	0.73	12	0.02	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	114418	N	N	N	N
17	20241128	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	6	2	1.19	626781	1239	0.65	505	511	505	656	354	505	505.88	0.27	-104	567	536	519	488	471	527	479	209	151	500	360	1	1	41804315	214	-21.29	0.72	12	0.00	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	114418	N	N	N	N
18	20241127	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	0	3	0.00	99057098	190379	316.72	508	550	502	656	354	505	520.38	0.29	-7684	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	211	-21.04	0.72	12	0.46	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	122076	N	N	N	N
19	20241127	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	6	2	1.19	94013415	180442	300.19	508	550	502	656	354	505	521.02	0.29	-5281	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	214	-21.29	0.72	12	0.43	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	122076	N	N	N	N
20	20241127	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	4	2	0.79	90189122	172929	287.69	508	550	502	656	354	505	521.54	0.29	-5551	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	213	-21.21	0.72	12	0.41	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	N	043200	500	209 억	122076	N	N	N	N
21	20241127	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	1	2	0.20	83231680	159216	264.87	508	550	502	656	354	505	522.76	0.29	-5263	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	212	-21.08	0.72	12	0.38	-24.00	705.00	745	20231219	-32.08	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	122076	N	N	N	N
22	20241127	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	513	8	2	1.58	15630338	30315	50.43	508	521	508	656	354	505	515.60	0.29	-4460	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	214	-21.38	0.73	12	0.07	-24.00	705.00	745	20231219	-31.14	496	20241113	3.43	717	-28.45	20240801	496	3.43	20241113	745	-31.14	20231219	496	3.43	20241113	N	043200	500	209 억	122076	N	N	N	N
23	20241127	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	6	2	1.19	10254962	19909	33.12	508	521	508	656	354	505	515.09	0.29	-4397	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	214	-21.29	0.72	12	0.05	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	122076	N	N	N	N
24	20241127	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	9	2	1.78	7235090	14033	23.35	508	521	508	656	354	505	515.58	0.29	-2374	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	215	-21.42	0.73	12	0.03	-24.00	705.00	745	20231219	-31.01	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	122076	N	N	N	N
25	20241127	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	520	15	2	2.97	2758158	5344	8.89	508	520	508	656	354	505	516.12	0.29	-126	519	511	508	500	497	510	499	209	151	500	360	1	1	41804315	217	-21.67	0.74	12	0.01	-24.00	705.00	745	20231219	-30.20	496	20241113	4.84	717	-27.48	20240801	496	4.84	20241113	745	-30.20	20231219	496	4.84	20241113	N	043200	500	209 억	122076	N	N	N	N
26	20241126	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	-4	5	-0.79	30690497	60107	263.03	515	516	505	661	357	509	510.60	0.30	-1354	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	211	-21.04	0.72	12	0.14	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	123430	N	N	N	N
27	20241126	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	2	2	0.39	27926560	54651	239.15	515	516	505	661	357	509	511.00	0.30	-405	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.13	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	123430	N	N	N	N
28	20241126	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	2	2	0.39	25733249	50349	220.33	515	516	505	661	357	509	511.10	0.30	-506	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.12	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	123430	N	N	N	N
29	20241126	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	3	2	0.59	25134586	49171	215.17	515	516	505	661	357	509	511.17	0.30	-493	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	214	-21.33	0.73	12	0.12	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	123430	N	N	N	N
30	20241126	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	5	2	0.98	17324588	33842	148.09	515	516	508	661	357	509	511.93	0.30	-2737	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	215	-21.42	0.73	12	0.08	-24.00	705.00	745	20231219	-31.01	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	123430	N	N	N	N
31	20241126	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	513	4	2	0.79	16318963	31885	139.53	515	516	508	661	357	509	511.81	0.30	-2729	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	214	-21.38	0.73	12	0.08	-24.00	705.00	745	20231219	-31.14	496	20241113	3.43	717	-28.45	20240801	496	3.43	20241113	745	-31.14	20231219	496	3.43	20241113	N	043200	500	209 억	123430	N	N	N	N
32	20241126	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	-1	5	-0.20	11908094	23264	101.80	515	516	508	661	357	509	511.87	0.30	-2466	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	212	-21.17	0.72	12	0.06	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	N	043200	500	209 억	123430	N	N	N	N
33	20241126	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	5	2	0.98	740901	1441	6.31	515	515	510	661	357	509	514.16	0.30	-978	514	511	506	503	498	513	505	209	152	500	360	1	1	41804315	215	-21.42	0.73	12	0.00	-24.00	705.00	745	20231219	-31.01	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	123430	N	N	N	N
34	20241125	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	6	2	1.19	11508889	22847	36.58	503	509	501	653	353	503	503.74	0.29	686	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	213	-21.21	0.72	12	0.05	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	N	043200	500	209 억	122409	N	N	N	N
35	20241125	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	4	2	0.80	10388960	20641	33.05	503	507	501	653	353	503	503.32	0.29	686	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.05	-24.00	705.00	745	20231219	-31.95	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	122409	N	N	N	N
36	20241125	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	3	2	0.60	10220906	20309	32.52	503	506	501	653	353	503	503.27	0.29	686	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.05	-24.00	705.00	745	20231219	-32.08	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	122409	N	N	N	N
37	20241125	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	2	2	0.40	9022124	17931	28.71	503	506	501	653	353	503	503.16	0.29	686	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.04	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	122409	N	N	N	N
38	20241125	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	0	3	0.00	6876276	13670	21.89	503	506	501	653	353	503	503.02	0.29	1098	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	210	-20.96	0.71	12	0.03	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	122409	N	N	N	N
39	20241125	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	2	2	0.40	6154661	12237	19.59	503	506	501	653	353	503	502.96	0.29	1173	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.03	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	122409	N	N	N	N
40	20241125	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	504	1	2	0.20	2504767	4982	7.98	503	506	501	653	353	503	502.76	0.29	864	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.01	-24.00	705.00	745	20231219	-32.35	496	20241113	1.61	717	-29.71	20240801	496	1.61	20241113	745	-32.35	20231219	496	1.61	20241113	N	043200	500	209 억	122409	N	N	N	N
41	20241125	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	501	-2	5	-0.40	560253	1115	1.79	503	503	501	653	353	503	502.47	0.29	269	510	506	504	500	498	505	499	209	150	500	360	1	1	41804315	209	-20.88	0.71	12	0.00	-24.00	705.00	745	20231219	-32.75	496	20241113	1.01	717	-30.13	20240801	496	1.01	20241113	745	-32.75	20231219	496	1.01	20241113	N	043200	500	209 억	122409	N	N	N	N
42	20241122	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-8	5	-1.57	31418678	62423	137.48	505	508	502	664	358	511	503.32	0.30	-2716	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.15	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	125125	N	N	N	N
43	20241122	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	504	-7	5	-1.37	28329198	56281	123.95	505	508	502	664	358	511	503.35	0.30	-2215	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	211	-21.00	0.71	12	0.13	-24.00	705.00	745	20231219	-32.35	496	20241113	1.61	717	-29.71	20240801	496	1.61	20241113	745	-32.35	20231219	496	1.61	20241113	N	043200	500	209 억	125125	N	N	N	N
44	20241122	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	-5	5	-0.98	19770635	39264	86.48	505	508	502	664	358	511	503.53	0.30	-1902	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	212	-21.08	0.72	12	0.09	-24.00	705.00	745	20231219	-32.08	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	125125	N	N	N	N
45	20241122	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-8	5	-1.57	17952185	35656	78.53	505	508	502	664	358	511	503.48	0.30	292	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.09	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	125125	N	N	N	N
46	20241122	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	-6	5	-1.17	12697563	25226	55.56	505	508	502	664	358	511	503.35	0.30	2189	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	211	-21.04	0.72	12	0.06	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	125125	N	N	N	N
47	20241122	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-8	5	-1.57	11075933	22009	48.47	505	508	502	664	358	511	503.25	0.30	2305	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.05	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	125125	N	N	N	N
48	20241122	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	-6	5	-1.17	7992935	15881	34.98	505	508	502	664	358	511	503.30	0.30	2365	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	211	-21.04	0.72	12	0.04	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	125125	N	N	N	N
49	20241122	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	-6	5	-1.17	842340	1668	3.67	505	505	505	664	358	511	505.00	0.30	118	520	515	508	503	496	518	506	209	153	500	360	1	1	41804315	211	-21.04	0.72	12	0.00	-24.00	705.00	745	20231219	-32.21	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	125125	N	N	N	N
50	20241121	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	4	2	0.79	23073229	45405	86.95	510	513	501	659	355	507	508.16	0.30	-2010	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	214	-21.29	0.72	12	0.11	-24.00	705.00	745	20231219	-31.41	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	127135	N	N	N	N
51	20241121	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	1	2	0.20	22192775	43682	83.65	510	513	501	659	355	507	508.05	0.30	-1946	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	212	-21.17	0.72	12	0.10	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	N	043200	500	209 억	127135	N	N	N	N
52	20241121	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	5	2	0.99	20973229	41287	79.06	510	513	501	659	355	507	507.99	0.30	-1223	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	214	-21.33	0.73	12	0.10	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	127135	N	N	N	N
53	20241121	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	2	2	0.39	17341626	34171	65.44	510	511	501	659	355	507	507.50	0.30	-1122	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	213	-21.21	0.72	12	0.08	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	N	043200	500	209 억	127135	N	N	N	N
54	20241121	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	0	3	0.00	17108622	33711	64.56	510	511	501	659	355	507	507.51	0.30	-992	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	212	-21.12	0.72	12	0.08	-24.00	705.00	745	20231219	-31.95	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	127135	N	N	N	N
55	20241121	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	3	2	0.59	13401521	26437	50.63	510	510	501	659	355	507	506.92	0.30	-20	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.06	-24.00	705.00	745	20231219	-31.54	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	N	043200	500	209 억	127135	N	N	N	N
56	20241121	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-4	5	-0.79	9734404	19205	36.78	510	510	501	659	355	507	506.87	0.30	399	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	210	-20.96	0.71	12	0.05	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	127135	N	N	N	N
57	20241121	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	3	2	0.59	353430	693	1.33	510	510	510	659	355	507	510.00	0.30	-73	535	520	510	495	485	528	503	209	152	500	360	1	1	41804315	213	-21.25	0.72	12	0.00	-24.00	705.00	745	20231219	-31.54	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	N	043200	500	209 억	127135	N	N	N	N
58	20241120	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	1	2	0.20	26509885	52220	59.98	506	525	500	657	355	506	507.66	0.30	430	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	212	-21.12	0.72	12	0.12	-24.00	705.00	745	20231219	-31.95	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	126705	N	N	N	N
59	20241120	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	515	9	2	1.78	23945473	47173	54.18	506	525	500	657	355	506	507.61	0.30	431	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	215	-21.46	0.73	12	0.11	-24.00	705.00	745	20231219	-30.87	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	N	043200	500	209 억	126705	N	N	N	N
60	20241120	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	515	9	2	1.78	18170032	35879	41.21	506	525	500	657	355	506	506.43	0.30	1256	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	215	-21.46	0.73	12	0.09	-24.00	705.00	745	20231219	-30.87	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	N	043200	500	209 억	126705	N	N	N	N
61	20241120	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	508	2	2	0.40	16195417	32051	36.81	506	525	500	657	355	506	505.30	0.30	2269	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	212	-21.17	0.72	12	0.08	-24.00	705.00	745	20231219	-31.81	496	20241113	2.42	717	-29.15	20240801	496	2.42	20241113	745	-31.81	20231219	496	2.42	20241113	N	043200	500	209 억	126705	N	N	N	N
62	20241120	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	509	3	2	0.59	14476409	28675	32.94	506	525	500	657	355	506	504.84	0.30	1378	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	213	-21.21	0.72	12	0.07	-24.00	705.00	745	20231219	-31.68	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	N	043200	500	209 억	126705	N	N	N	N
63	20241120	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	510	4	2	0.79	12832065	25441	29.22	506	525	500	657	355	506	504.39	0.30	1250	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	213	-21.25	0.72	12	0.06	-24.00	705.00	745	20231219	-31.54	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	N	043200	500	209 억	126705	N	N	N	N
64	20241120	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	6	2	1.19	12683098	25149	28.89	506	525	500	657	355	506	504.32	0.30	1250	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	214	-21.33	0.73	12	0.06	-24.00	705.00	745	20231219	-31.28	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	126705	N	N	N	N
65	20241120	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-3	5	-0.59	482957	956	1.10	506	506	503	657	355	506	505.19	0.30	-7	528	517	509	498	490	522	503	209	151	500	360	1	1	41804315	210	-20.96	0.71	12	0.00	-24.00	705.00	745	20231219	-32.48	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	126705	N	N	N	N
66	20241119	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	3	2	0.60	44143717	87054	101.38	503	520	501	653	353	503	507.08	0.30	-1054	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.21	-24.00	705.00	820	20231110	-38.29	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	127291	N	N	N	N
67	20241119	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	3	2	0.60	40386601	79628	92.74	503	520	501	653	353	503	507.19	0.30	-864	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	212	-21.08	0.72	12	0.19	-24.00	705.00	820	20231110	-38.29	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	127291	N	N	N	N
68	20241119	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	4	2	0.80	37599270	74083	86.28	503	520	502	653	353	503	507.53	0.30	-823	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.18	-24.00	705.00	820	20231110	-38.17	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	127291	N	N	N	N
69	20241119	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	504	1	2	0.20	35744045	70404	81.99	503	520	502	653	353	503	507.70	0.30	1371	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	211	-21.00	0.71	12	0.17	-24.00	705.00	820	20231110	-38.54	496	20241113	1.61	717	-29.71	20240801	496	1.61	20241113	745	-32.35	20231219	496	1.61	20241113	N	043200	500	209 억	127291	N	N	N	N
70	20241119	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	4	2	0.80	28424068	55861	65.06	503	520	503	653	353	503	508.84	0.30	-1758	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	212	-21.12	0.72	12	0.13	-24.00	705.00	820	20231110	-38.17	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	127291	N	N	N	N
71	20241119	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	513	10	2	1.99	27235269	53512	62.32	503	520	503	653	353	503	508.96	0.30	-1779	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	214	-21.38	0.73	12	0.13	-24.00	705.00	820	20231110	-37.44	496	20241113	3.43	717	-28.45	20240801	496	3.43	20241113	745	-31.14	20231219	496	3.43	20241113	N	043200	500	209 억	127291	N	N	N	N
72	20241119	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	505	2	2	0.40	5908186	11661	13.58	503	520	503	653	353	503	506.66	0.30	-812	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	211	-21.04	0.72	12	0.03	-24.00	705.00	820	20231110	-38.41	496	20241113	1.81	717	-29.57	20240801	496	1.81	20241113	745	-32.21	20231219	496	1.81	20241113	N	043200	500	209 억	127291	N	N	N	N
73	20241119	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	515	12	2	2.39	3950679	7796	9.08	503	520	503	653	353	503	506.76	0.30	-803	540	521	512	493	484	517	489	209	150	500	360	1	1	41804315	215	-21.46	0.73	12	0.02	-24.00	705.00	820	20231110	-37.20	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	N	043200	500	209 억	127291	N	N	N	N
74	20241118	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	503	-8	5	-1.57	44530686	85864	110.51	511	531	503	664	358	511	518.62	0.33	-8693	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	210	-20.96	0.71	12	0.21	-24.00	705.00	859	20231109	-41.44	496	20241113	1.41	717	-29.85	20240801	496	1.41	20241113	745	-32.48	20231219	496	1.41	20241113	N	043200	500	209 억	135983	N	N	N	N
75	20241118	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	1	2	0.20	41936822	80727	103.90	511	531	510	664	358	511	519.49	0.33	-6354	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	214	-21.33	0.73	12	0.19	-24.00	705.00	859	20231109	-40.40	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	135983	N	N	N	N
76	20241118	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	516	5	2	0.98	40026177	76996	99.10	511	531	510	664	358	511	519.85	0.33	-6354	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.18	-24.00	705.00	859	20231109	-39.93	496	20241113	4.03	717	-28.03	20240801	496	4.03	20241113	745	-30.74	20231219	496	4.03	20241113	N	043200	500	209 억	135983	N	N	N	N
77	20241118	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	523	12	2	2.35	29549775	56614	72.86	511	531	511	664	358	511	521.95	0.33	-11831	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	219	-21.79	0.74	12	0.14	-24.00	705.00	859	20231109	-39.12	496	20241113	5.44	717	-27.06	20240801	496	5.44	20241113	745	-29.80	20231219	496	5.44	20241113	N	043200	500	209 억	135983	N	N	N	N
78	20241118	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	519	8	2	1.57	23424914	44876	57.76	511	531	511	664	358	511	521.99	0.33	-11763	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	217	-21.62	0.74	12	0.11	-24.00	705.00	859	20231109	-39.58	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	N	043200	500	209 억	135983	N	N	N	N
79	20241118	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	520	9	2	1.76	16073604	30744	39.57	511	531	511	664	358	511	522.82	0.33	-11404	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	217	-21.67	0.74	12	0.07	-24.00	705.00	859	20231109	-39.46	496	20241113	4.84	717	-27.48	20240801	496	4.84	20241113	745	-30.20	20231219	496	4.84	20241113	N	043200	500	209 억	135983	N	N	N	N
80	20241118	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	16	2	3.13	11436344	21850	28.12	511	531	511	664	358	511	523.40	0.33	-11208	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	220	-21.96	0.75	12	0.05	-24.00	705.00	859	20231109	-38.65	496	20241113	6.25	717	-26.50	20240801	496	6.25	20241113	745	-29.26	20231219	496	6.25	20241113	N	043200	500	209 억	135983	N	N	N	N
81	20241118	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	19	2	3.72	8246811	15768	20.29	511	531	511	664	358	511	523.01	0.33	-9096	542	526	513	497	484	520	491	209	153	500	360	1	1	41804315	222	-22.08	0.75	12	0.04	-24.00	705.00	859	20231109	-38.30	496	20241113	6.85	717	-26.08	20240801	496	6.85	20241113	745	-28.86	20231219	496	6.85	20241113	N	043200	500	209 억	135983	N	N	N	N
82	20241115	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	-1	5	-0.20	38837189	75566	305.30	512	529	500	665	359	512	513.95	0.33	-679	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.18	-24.00	705.00	890	20231108	-42.58	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	136662	N	N	N	N
83	20241115	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	511	-1	5	-0.20	31493440	61423	248.16	512	520	500	665	359	512	512.73	0.33	-275	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.15	-24.00	705.00	890	20231108	-42.58	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	136662	N	N	N	N
84	20241115	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	515	3	2	0.59	28255484	55095	222.60	512	520	500	665	359	512	512.85	0.33	-957	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	215	-21.46	0.73	12	0.13	-24.00	705.00	890	20231108	-42.13	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	N	043200	500	209 억	136662	N	N	N	N
85	20241115	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	515	3	2	0.59	23047248	44979	181.73	512	520	500	665	359	512	512.40	0.33	-1248	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	215	-21.46	0.73	12	0.11	-24.00	705.00	890	20231108	-42.13	496	20241113	3.83	717	-28.17	20240801	496	3.83	20241113	745	-30.87	20231219	496	3.83	20241113	N	043200	500	209 억	136662	N	N	N	N
86	20241115	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	519	7	2	1.37	21871269	42703	172.53	512	520	500	665	359	512	512.17	0.33	-1519	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	217	-21.62	0.74	12	0.10	-24.00	705.00	890	20231108	-41.69	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	N	043200	500	209 억	136662	N	N	N	N
87	20241115	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	516	4	2	0.78	20213057	39497	159.58	512	520	500	665	359	512	511.76	0.33	-1517	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	216	-21.50	0.73	12	0.09	-24.00	705.00	890	20231108	-42.02	496	20241113	4.03	717	-28.03	20240801	496	4.03	20241113	745	-30.74	20231219	496	4.03	20241113	N	043200	500	209 억	136662	N	N	N	N
88	20241115	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	519	7	2	1.37	16268616	31900	128.88	512	520	500	665	359	512	509.99	0.33	-1346	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	217	-21.62	0.74	12	0.08	-24.00	705.00	890	20231108	-41.69	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	N	043200	500	209 억	136662	N	N	N	N
89	20241115	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	507	-5	5	-0.98	1918622	3772	15.24	512	512	506	665	359	512	508.65	0.33	0	527	519	512	504	497	516	501	209	153	500	360	1	1	41804315	212	-21.12	0.72	12	0.01	-24.00	705.00	890	20231108	-43.03	496	20241113	2.22	717	-29.29	20240801	496	2.22	20241113	745	-31.95	20231219	496	2.22	20241113	N	043200	500	209 억	136662	N	N	N	N
90	20241114	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	512	-2	5	-0.39	11740623	22996	20.06	515	520	505	668	360	514	510.55	0.33	-1518	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	214	-21.33	0.73	12	0.06	-24.00	705.00	890	20231108	-42.47	496	20241113	3.23	717	-28.59	20240801	496	3.23	20241113	745	-31.28	20231219	496	3.23	20241113	N	043200	500	209 억	138187	N	N	N	N
91	20241114	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	0	3	0.00	8009267	15642	13.64	515	520	505	668	360	514	512.04	0.33	-874	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	215	-21.42	0.73	12	0.04	-24.00	705.00	890	20231108	-42.25	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	138187	N	N	N	N
92	20241114	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	506	-8	5	-1.56	7147140	13947	12.16	515	520	505	668	360	514	512.45	0.33	-766	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	212	-21.08	0.72	12	0.03	-24.00	705.00	890	20231108	-43.15	496	20241113	2.02	717	-29.43	20240801	496	2.02	20241113	745	-32.08	20231219	496	2.02	20241113	N	043200	500	209 억	138187	N	N	N	N
93	20241114	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	0	3	0.00	6769173	13210	11.52	515	520	505	668	360	514	512.43	0.33	-739	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	215	-21.42	0.73	12	0.03	-24.00	705.00	890	20231108	-42.25	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	138187	N	N	N	N
94	20241114	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	519	5	2	0.97	6092322	11894	10.37	515	520	505	668	360	514	512.22	0.33	-714	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	217	-21.62	0.74	12	0.03	-24.00	705.00	890	20231108	-41.69	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	N	043200	500	209 억	138187	N	N	N	N
95	20241114	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	519	5	2	0.97	4152805	8124	7.09	515	520	505	668	360	514	511.18	0.33	-812	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	217	-21.62	0.74	12	0.02	-24.00	705.00	890	20231108	-41.69	496	20241113	4.64	717	-27.62	20240801	496	4.64	20241113	745	-30.34	20231219	496	4.64	20241113	N	043200	500	209 억	138187	N	N	N	N
96	20241114	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	0	3	0.00	583852	1134	0.99	515	515	513	668	360	514	514.86	0.33	-686	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	215	-21.42	0.73	12	0.00	-24.00	705.00	890	20231108	-42.25	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	138187	N	N	N	N
97	20241114	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	514	0	3	0.00	0	0	0.00	0	0	0	668	360	514	0.00	0.33	0	534	524	510	500	486	529	505	209	154	500	370	1	1	41804315	215	-21.42	0.73	12	0.00	-24.00	705.00	890	20231108	-42.25	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	138187	N	N	N	N
98	20241113	160231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	514	3	2	0.59	58334338	114604	116.24	507	520	496	664	358	511	509.01	0.35	-6356	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	215	-21.42	0.73	12	0.27	-24.00	705.00	890	20231108	-42.25	496	20241113	3.63	717	-28.31	20240801	496	3.63	20241113	745	-31.01	20231219	496	3.63	20241113	N	043200	500	209 억	144543	N	N	N	N
99	20241113	150250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	509	-2	5	-0.39	55836215	109711	111.28	507	520	496	664	358	511	508.94	0.35	-6399	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	213	-21.21	0.72	12	0.26	-24.00	705.00	890	20231108	-42.81	496	20241113	2.62	717	-29.01	20240801	496	2.62	20241113	745	-31.68	20231219	496	2.62	20241113	N	043200	500	209 억	144543	N	N	N	N
100	20241113	140244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	511	0	3	0.00	48715410	95799	97.17	507	520	496	664	358	511	508.52	0.35	-7124	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.23	-24.00	705.00	890	20231108	-42.58	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	144543	N	N	N	N
101	20241113	130243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	511	0	3	0.00	43153041	84809	86.02	507	520	496	664	358	511	508.83	0.35	-7180	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	214	-21.29	0.72	12	0.20	-24.00	705.00	890	20231108	-42.58	496	20241113	3.02	717	-28.73	20240801	496	3.02	20241113	745	-31.41	20231219	496	3.02	20241113	N	043200	500	209 억	144543	N	N	N	N
102	20241113	120241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	510	-1	5	-0.20	25359165	49999	50.71	507	520	496	664	358	511	507.19	0.35	809	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	213	-21.25	0.72	12	0.12	-24.00	705.00	890	20231108	-42.70	496	20241113	2.82	717	-28.87	20240801	496	2.82	20241113	745	-31.54	20231219	496	2.82	20241113	N	043200	500	209 억	144543	N	N	N	N
103	20241113	110240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	514	3	2	0.59	8512963	16569	16.81	507	520	507	664	358	511	513.79	0.35	-75	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	215	-21.42	0.73	12	0.04	-24.00	705.00	890	20231108	-42.25	507	20241113	1.38	717	-28.31	20240801	507	1.38	20241113	745	-31.01	20231219	507	1.38	20241113	N	043200	500	209 억	144543	N	N	N	N
104	20241113	100241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	517	6	2	1.17	7470576	14539	14.75	507	520	507	664	358	511	513.83	0.35	-39	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	216	-21.54	0.73	12	0.03	-24.00	705.00	890	20231108	-41.91	507	20241113	1.97	717	-27.89	20240801	507	1.97	20241113	745	-30.60	20231219	507	1.97	20241113	N	043200	500	209 억	144543	N	N	N	N
105	20241113	090236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	507	-4	5	-0.78	1251276	2468	2.50	507	507	507	664	358	511	507.00	0.35	1860	522	516	513	507	504	515	506	209	153	500	360	1	1	41804315	212	-21.12	0.72	12	0.01	-24.00	705.00	890	20231108	-43.03	507	20241113	0.00	717	-29.29	20240801	507	0.00	20241113	745	-31.95	20231219	507	0.00	20241113	N	043200	500	209 억	144543	N	N	N	N
106	20241112	160435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	511	-12	5	-2.29	50641642	98592	102.91	515	519	510	679	367	523	513.65	0.37	-10458	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.29	0.72	12	0.24	-24.00	705.00	890	20231108	-42.58	510	20241112	0.20	717	-28.73	20240801	510	0.20	20241112	745	-31.41	20231219	510	0.20	20241112	N	043200	500	209 억	155001	N	N	N	N
107	20241112	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	516	-7	5	-1.34	48620534	94641	98.79	515	519	510	679	367	523	513.74	0.37	-8535	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	216	-21.50	0.73	12	0.23	-24.00	705.00	890	20231108	-42.02	510	20241112	1.18	717	-28.03	20240801	510	1.18	20241112	745	-30.74	20231219	510	1.18	20241112	N	043200	500	209 억	155001	N	N	N	N
108	20241112	140445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	513	-10	5	-1.91	40181536	78252	81.68	515	519	510	679	367	523	513.49	0.37	547	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.38	0.73	12	0.19	-24.00	705.00	890	20231108	-42.36	510	20241112	0.59	717	-28.45	20240801	510	0.59	20241112	745	-31.14	20231219	510	0.59	20241112	N	043200	500	209 억	155001	N	N	N	N
109	20241112	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	512	-11	5	-2.10	38742942	75443	78.75	515	519	510	679	367	523	513.54	0.37	547	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.33	0.73	12	0.18	-24.00	705.00	890	20231108	-42.47	510	20241112	0.39	717	-28.59	20240801	510	0.39	20241112	745	-31.28	20231219	510	0.39	20241112	N	043200	500	209 억	155001	N	N	N	N
110	20241112	120440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	513	-10	5	-1.91	32935326	64112	66.92	515	519	510	679	367	523	513.72	0.37	547	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.38	0.73	12	0.15	-24.00	705.00	890	20231108	-42.36	510	20241112	0.59	717	-28.45	20240801	510	0.59	20241112	745	-31.14	20231219	510	0.59	20241112	N	043200	500	209 억	155001	N	N	N	N
111	20241112	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	513	-10	5	-1.91	26363300	51284	53.53	515	519	510	679	367	523	514.06	0.37	547	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.38	0.73	12	0.12	-24.00	705.00	890	20231108	-42.36	510	20241112	0.59	717	-28.45	20240801	510	0.59	20241112	745	-31.14	20231219	510	0.59	20241112	N	043200	500	209 억	155001	N	N	N	N
112	20241112	100438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	513	-10	5	-1.91	18489971	35891	37.46	515	519	513	679	367	523	515.17	0.37	528	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	214	-21.38	0.73	12	0.09	-24.00	705.00	890	20231108	-42.36	513	20241112	0.00	717	-28.45	20240801	513	0.00	20241112	745	-31.14	20231219	513	0.00	20241112	N	043200	500	209 억	155001	N	N	N	N
113	20241112	090438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	519	-4	5	-0.76	5340089	10367	10.82	515	519	515	679	367	523	515.10	0.37	791	548	535	529	516	510	532	513	209	156	500	370	1	1	41804315	217	-21.62	0.74	12	0.02	-24.00	705.00	890	20231108	-41.69	515	20241112	0.78	717	-27.62	20240801	515	0.78	20241112	745	-30.34	20231219	515	0.78	20241112	N	043200	500	209 억	155001	N	N	N	N
114	20241111	160435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	523	-15	5	-2.79	50504723	95753	190.70	533	542	523	699	377	538	527.45	0.37	-459	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	219	-21.79	0.74	12	0.23	-24.00	705.00	890	20231108	-41.24	523	20241111	0.00	717	-27.06	20240801	523	0.00	20241111	745	-29.80	20231219	523	0.00	20241111	N	043200	500	209 억	155460	N	N	N	N
115	20241111	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-12	5	-2.23	46082483	87323	173.91	533	542	525	699	377	538	527.72	0.37	-317	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	220	-21.92	0.75	12	0.21	-24.00	705.00	890	20231108	-40.90	524	20241028	0.38	717	-26.64	20240801	524	0.38	20241028	745	-29.40	20231219	524	0.38	20241028	N	043200	500	209 억	155460	N	N	N	N
116	20241111	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	526	-12	5	-2.23	41281872	78198	155.74	533	542	525	699	377	538	527.91	0.37	-317	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	220	-21.92	0.75	12	0.19	-24.00	705.00	890	20231108	-40.90	524	20241028	0.38	717	-26.64	20240801	524	0.38	20241028	745	-29.40	20231219	524	0.38	20241028	N	043200	500	209 억	155460	N	N	N	N
117	20241111	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	-7	5	-1.30	37707274	71409	142.22	533	542	525	699	377	538	528.05	0.37	-840	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	222	-22.12	0.75	12	0.17	-24.00	705.00	890	20231108	-40.34	524	20241028	1.34	717	-25.94	20240801	524	1.34	20241028	745	-28.72	20231219	524	1.34	20241028	N	043200	500	209 억	155460	N	N	N	N
118	20241111	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	527	-11	5	-2.04	33605121	63644	126.75	533	542	525	699	377	538	528.02	0.37	-257	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	220	-21.96	0.75	12	0.15	-24.00	705.00	890	20231108	-40.79	524	20241028	0.57	717	-26.50	20240801	524	0.57	20241028	745	-29.26	20231219	524	0.57	20241028	N	043200	500	209 억	155460	N	N	N	N
119	20241111	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	530	-8	5	-1.49	14563586	27423	54.61	533	542	528	699	377	538	531.07	0.37	277	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	222	-22.08	0.75	12	0.07	-24.00	705.00	890	20231108	-40.45	524	20241028	1.15	717	-26.08	20240801	524	1.15	20241028	745	-28.86	20231219	524	1.15	20241028	N	043200	500	209 억	155460	N	N	N	N
120	20241111	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	531	-7	5	-1.30	6235111	11716	23.33	533	542	531	699	377	538	532.19	0.37	-908	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	222	-22.12	0.75	12	0.03	-24.00	705.00	890	20231108	-40.34	524	20241028	1.34	717	-25.94	20240801	524	1.34	20241028	745	-28.72	20231219	524	1.34	20241028	N	043200	500	209 억	155460	N	N	N	N
121	20241111	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	538	0	3	0.00	913667	1714	3.41	533	538	533	699	377	538	533.06	0.37	-249	544	540	538	534	532	543	537	209	161	500	380	1	1	41804315	225	-22.42	0.76	12	0.00	-24.00	705.00	890	20231108	-39.55	524	20241028	2.67	717	-24.97	20240801	524	2.67	20241028	745	-27.79	20231219	524	2.67	20241028	N	043200	500	209 억	155460	N	N	N	N
122	20241108	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	538	2	2	0.37	27055936	50209	56.62	536	542	536	696	376	536	538.87	0.37	624	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	225	-22.42	0.76	12	0.12	-24.00	705.00	890	20231108	-39.55	524	20241028	2.67	717	-24.97	20240801	524	2.67	20241028	890	-39.55	20231108	524	2.67	20241028	N	043200	500	209 억	154471	N	N	N	N
123	20241108	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	4	2	0.75	23628807	43844	49.44	536	542	536	696	376	536	538.93	0.37	705	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.50	0.77	12	0.10	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	N	043200	500	209 억	154471	N	N	N	N
124	20241108	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	5	2	0.93	22716165	42157	47.54	536	542	536	696	376	536	538.85	0.37	705	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.54	0.77	12	0.10	-24.00	705.00	890	20231108	-39.21	524	20241028	3.24	717	-24.55	20240801	524	3.24	20241028	890	-39.21	20231108	524	3.24	20241028	N	043200	500	209 억	154471	N	N	N	N
125	20241108	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	4	2	0.75	20896909	38792	43.74	536	542	536	696	376	536	538.69	0.37	1131	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.50	0.77	12	0.09	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	N	043200	500	209 억	154471	N	N	N	N
126	20241108	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	536	0	3	0.00	19619368	36426	41.08	536	542	536	696	376	536	538.61	0.37	1212	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	224	-22.33	0.76	12	0.09	-24.00	705.00	890	20231108	-39.78	524	20241028	2.29	717	-25.24	20240801	524	2.29	20241028	890	-39.78	20231108	524	2.29	20241028	N	043200	500	209 억	154471	N	N	N	N
127	20241108	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	4	2	0.75	13676064	25361	28.60	536	542	536	696	376	536	539.26	0.37	1270	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.50	0.77	12	0.06	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	N	043200	500	209 억	154471	N	N	N	N
128	20241108	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	4	2	0.75	11354668	21052	23.74	536	542	536	696	376	536	539.37	0.37	1363	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.50	0.77	12	0.05	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	N	043200	500	209 억	154471	N	N	N	N
129	20241108	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	540	4	2	0.75	1904599	3540	3.99	536	540	536	696	376	536	538.04	0.37	1267	550	543	539	532	528	546	535	209	160	500	380	1	1	41804315	226	-22.50	0.77	12	0.01	-24.00	705.00	890	20231108	-39.33	524	20241028	3.05	717	-24.69	20240801	524	3.05	20241028	890	-39.33	20231108	524	3.05	20241028	N	043200	500	209 억	154471	N	N	N	N
130	20241107	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	536	-5	5	-0.92	47760537	88676	57.73	535	546	535	703	379	541	538.60	0.37	-1084	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	224	-22.33	0.76	12	0.21	-24.00	705.00	890	20231108	-39.78	524	20241028	2.29	717	-25.24	20240801	524	2.29	20241028	890	-39.78	20231108	524	2.29	20241028	N	043200	500	209 억	155465	N	N	N	N
131	20241107	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	536	-5	5	-0.92	43297844	80353	52.31	535	546	535	703	379	541	538.85	0.37	-1561	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	224	-22.33	0.76	12	0.19	-24.00	705.00	890	20231108	-39.78	524	20241028	2.29	717	-25.24	20240801	524	2.29	20241028	890	-39.78	20231108	524	2.29	20241028	N	043200	500	209 억	155465	N	N	N	N
132	20241107	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	3	2	0.55	22437348	41621	27.09	535	546	535	703	379	541	539.09	0.37	-791	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	227	-22.67	0.77	12	0.10	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	155465	N	N	N	N
133	20241107	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	539	-2	5	-0.37	21211180	39350	25.62	535	546	535	703	379	541	539.04	0.37	-865	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	225	-22.46	0.76	12	0.09	-24.00	705.00	890	20231108	-39.44	524	20241028	2.86	717	-24.83	20240801	524	2.86	20241028	890	-39.44	20231108	524	2.86	20241028	N	043200	500	209 억	155465	N	N	N	N
134	20241107	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	538	-3	5	-0.55	20836819	38656	25.16	535	546	535	703	379	541	539.03	0.37	-842	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	225	-22.42	0.76	12	0.09	-24.00	705.00	890	20231108	-39.55	524	20241028	2.67	717	-24.97	20240801	524	2.67	20241028	890	-39.55	20231108	524	2.67	20241028	N	043200	500	209 억	155465	N	N	N	N
135	20241107	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	536	-5	5	-0.92	20630338	38273	24.91	535	546	535	703	379	541	539.03	0.37	-596	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	224	-22.33	0.76	12	0.09	-24.00	705.00	890	20231108	-39.78	524	20241028	2.29	717	-25.24	20240801	524	2.29	20241028	890	-39.78	20231108	524	2.29	20241028	N	043200	500	209 억	155465	N	N	N	N
136	20241107	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	3	2	0.55	14584868	27048	17.61	535	546	535	703	379	541	539.22	0.37	-1475	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	227	-22.67	0.77	12	0.06	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	155465	N	N	N	N
137	20241107	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	546	5	2	0.92	9598762	17816	11.60	535	546	535	703	379	541	538.77	0.37	-145	563	552	546	535	529	549	532	209	162	500	380	1	1	41804315	228	-22.75	0.77	12	0.04	-24.00	705.00	890	20231108	-38.65	524	20241028	4.20	717	-23.85	20240801	524	4.20	20241028	890	-38.65	20231108	524	4.20	20241028	N	043200	500	209 억	155465	N	N	N	N
138	20241106	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	-9	5	-1.64	83451273	153344	111.51	554	557	540	715	385	550	544.22	0.31	27240	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	226	-22.54	0.77	12	0.37	-24.00	705.00	890	20231108	-39.21	524	20241028	3.24	717	-24.55	20240801	524	3.24	20241028	890	-39.21	20231108	524	3.24	20241028	N	043200	500	209 억	128500	N	N	N	N
139	20241106	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-6	5	-1.09	77543968	142429	103.58	554	557	541	715	385	550	544.44	0.31	26692	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	227	-22.67	0.77	12	0.34	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	128500	N	N	N	N
140	20241106	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-6	5	-1.09	59116165	108454	78.87	554	557	542	715	385	550	545.08	0.31	26574	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	227	-22.67	0.77	12	0.26	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	128500	N	N	N	N
141	20241106	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	545	-5	5	-0.91	55143008	101151	73.56	554	557	542	715	385	550	545.16	0.31	26826	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	228	-22.71	0.77	12	0.24	-24.00	705.00	890	20231108	-38.76	524	20241028	4.01	717	-23.99	20240801	524	4.01	20241028	890	-38.76	20231108	524	4.01	20241028	N	043200	500	209 억	128500	N	N	N	N
142	20241106	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	-3	5	-0.55	40401800	74091	53.88	554	557	542	715	385	550	545.30	0.31	30426	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	229	-22.79	0.78	12	0.18	-24.00	705.00	890	20231108	-38.54	524	20241028	4.39	717	-23.71	20240801	524	4.39	20241028	890	-38.54	20231108	524	4.39	20241028	N	043200	500	209 억	128500	N	N	N	N
143	20241106	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	-2	5	-0.36	39128088	71757	52.18	554	557	542	715	385	550	545.29	0.31	30509	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	229	-22.83	0.78	12	0.17	-24.00	705.00	890	20231108	-38.43	524	20241028	4.58	717	-23.57	20240801	524	4.58	20241028	890	-38.43	20231108	524	4.58	20241028	N	043200	500	209 억	128500	N	N	N	N
144	20241106	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	-3	5	-0.55	7934926	14411	10.48	554	557	543	715	385	550	550.62	0.31	1718	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	229	-22.79	0.78	12	0.03	-24.00	705.00	890	20231108	-38.54	524	20241028	4.39	717	-23.71	20240801	524	4.39	20241028	890	-38.54	20231108	524	4.39	20241028	N	043200	500	209 억	128500	N	N	N	N
145	20241106	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-6	5	-1.09	3359114	6086	4.43	554	554	544	715	385	550	551.94	0.31	-2	578	563	552	537	526	571	545	209	165	500	390	1	1	41804315	227	-22.67	0.77	12	0.01	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	128500	N	N	N	N
146	20241105	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	9	2	1.66	75187053	136509	115.29	541	567	541	703	379	541	550.78	0.31	-2613	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	230	-22.92	0.78	12	0.33	-24.00	705.00	890	20231108	-38.20	524	20241028	4.96	717	-23.29	20240801	524	4.96	20241028	890	-38.20	20231108	524	4.96	20241028	N	043200	500	209 억	131113	N	N	N	N
147	20241105	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	555	14	2	2.59	72649052	131907	111.40	541	567	541	703	379	541	550.76	0.31	-1906	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	232	-23.12	0.79	12	0.32	-24.00	705.00	890	20231108	-37.64	524	20241028	5.92	717	-22.59	20240801	524	5.92	20241028	890	-37.64	20231108	524	5.92	20241028	N	043200	500	209 억	131113	N	N	N	N
148	20241105	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	554	13	2	2.40	49138173	89714	75.77	541	555	541	703	379	541	547.72	0.31	3101	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	232	-23.08	0.79	12	0.21	-24.00	705.00	890	20231108	-37.75	524	20241028	5.73	717	-22.73	20240801	524	5.73	20241028	890	-37.75	20231108	524	5.73	20241028	N	043200	500	209 억	131113	N	N	N	N
149	20241105	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	549	8	2	1.48	33118143	60617	51.19	541	555	541	703	379	541	546.35	0.31	-136	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	230	-22.88	0.78	12	0.15	-24.00	705.00	890	20231108	-38.31	524	20241028	4.77	717	-23.43	20240801	524	4.77	20241028	890	-38.31	20231108	524	4.77	20241028	N	043200	500	209 억	131113	N	N	N	N
150	20241105	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	7	2	1.29	26612664	48750	41.17	541	555	541	703	379	541	545.90	0.31	-136	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	229	-22.83	0.78	12	0.12	-24.00	705.00	890	20231108	-38.43	524	20241028	4.58	717	-23.57	20240801	524	4.58	20241028	890	-38.43	20231108	524	4.58	20241028	N	043200	500	209 억	131113	N	N	N	N
151	20241105	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	7	2	1.29	25475352	46673	39.42	541	555	541	703	379	541	545.83	0.31	-136	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	229	-22.83	0.78	12	0.11	-24.00	705.00	890	20231108	-38.43	524	20241028	4.58	717	-23.57	20240801	524	4.58	20241028	890	-38.43	20231108	524	4.58	20241028	N	043200	500	209 억	131113	N	N	N	N
152	20241105	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	548	7	2	1.29	22424137	41093	34.70	541	555	541	703	379	541	545.69	0.31	-162	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	229	-22.83	0.78	12	0.10	-24.00	705.00	890	20231108	-38.43	524	20241028	4.58	717	-23.57	20240801	524	4.58	20241028	890	-38.43	20231108	524	4.58	20241028	N	043200	500	209 억	131113	N	N	N	N
153	20241105	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	0	3	0.00	8279488	15304	12.92	541	542	541	703	379	541	541.00	0.31	-204	551	546	543	538	535	544	536	209	162	500	380	1	1	41804315	226	-22.54	0.77	12	0.04	-24.00	705.00	890	20231108	-39.21	524	20241028	3.24	717	-24.55	20240801	524	3.24	20241028	890	-39.21	20231108	524	3.24	20241028	N	043200	500	209 억	131113	N	N	N	N
154	20241104	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	-4	5	-0.73	64265121	118409	36.44	548	548	540	708	382	545	542.72	0.31	3260	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	226	-22.54	0.77	12	0.28	-24.00	705.00	890	20231108	-39.21	524	20241028	3.24	717	-24.55	20240801	524	3.24	20241028	890	-39.21	20231108	524	3.24	20241028	N	043200	500	209 억	127845	N	N	N	N
155	20241104	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-3	5	-0.55	60415857	111299	34.25	548	548	540	708	382	545	542.81	0.31	3780	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	227	-22.58	0.77	12	0.27	-24.00	705.00	890	20231108	-39.10	524	20241028	3.44	717	-24.41	20240801	524	3.44	20241028	890	-39.10	20231108	524	3.44	20241028	N	043200	500	209 억	127845	N	N	N	N
156	20241104	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-1	5	-0.18	54001735	99463	30.61	548	548	540	708	382	545	542.91	0.31	3463	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	227	-22.67	0.77	12	0.24	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	127845	N	N	N	N
157	20241104	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-3	5	-0.55	51570132	94976	29.22	548	548	540	708	382	545	542.96	0.31	3463	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	227	-22.58	0.77	12	0.23	-24.00	705.00	890	20231108	-39.10	524	20241028	3.44	717	-24.41	20240801	524	3.44	20241028	890	-39.10	20231108	524	3.44	20241028	N	043200	500	209 억	127845	N	N	N	N
158	20241104	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-3	5	-0.55	46218316	85092	26.18	548	548	540	708	382	545	543.14	0.31	3119	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	227	-22.58	0.77	12	0.20	-24.00	705.00	890	20231108	-39.10	524	20241028	3.44	717	-24.41	20240801	524	3.44	20241028	890	-39.10	20231108	524	3.44	20241028	N	043200	500	209 억	127845	N	N	N	N
159	20241104	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	541	-4	5	-0.73	42460709	78164	24.05	548	548	540	708	382	545	543.20	0.31	2908	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	226	-22.54	0.77	12	0.19	-24.00	705.00	890	20231108	-39.21	524	20241028	3.24	717	-24.55	20240801	524	3.24	20241028	890	-39.21	20231108	524	3.24	20241028	N	043200	500	209 억	127845	N	N	N	N
160	20241104	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	2	2	0.37	22192495	40784	12.55	548	548	541	708	382	545	544.13	0.31	-2210	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	229	-22.79	0.78	12	0.10	-24.00	705.00	890	20231108	-38.54	524	20241028	4.39	717	-23.71	20240801	524	4.39	20241028	890	-38.54	20231108	524	4.39	20241028	N	043200	500	209 억	127845	N	N	N	N
161	20241104	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	544	-1	5	-0.18	8621804	15765	4.85	548	548	543	708	382	545	547.02	0.31	-9243	560	552	544	536	528	548	532	209	163	500	390	1	1	41804315	227	-22.67	0.77	12	0.04	-24.00	705.00	890	20231108	-38.88	524	20241028	3.82	717	-24.13	20240801	524	3.82	20241028	890	-38.88	20231108	524	3.82	20241028	N	043200	500	209 억	127845	N	N	N	N
162	20241101	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	545	-9	5	-1.62	175368658	323385	6.32	552	552	536	720	388	554	542.29	0.18	51942	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	228	-22.71	0.77	12	0.77	-24.00	705.00	890	20231108	-38.76	524	20241028	4.01	717	-23.99	20240801	524	4.01	20241028	890	-38.76	20231108	524	4.01	20241028	N	043200	500	209 억	75921	N	N	N	N
163	20241101	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-12	5	-2.17	169058337	311793	6.09	552	552	536	720	388	554	542.21	0.18	53899	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	227	-22.58	0.77	12	0.75	-24.00	705.00	890	20231108	-39.10	524	20241028	3.44	717	-24.41	20240801	524	3.44	20241028	890	-39.10	20231108	524	3.44	20241028	N	043200	500	209 억	75921	N	N	N	N
164	20241101	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	550	-4	5	-0.72	162034774	298856	5.84	552	552	536	720	388	554	542.18	0.18	52351	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	230	-22.92	0.78	12	0.71	-24.00	705.00	890	20231108	-38.20	524	20241028	4.96	717	-23.29	20240801	524	4.96	20241028	890	-38.20	20231108	524	4.96	20241028	N	043200	500	209 억	75921	N	N	N	N
165	20241101	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	545	-9	5	-1.62	147600048	272390	5.32	552	552	536	720	388	554	541.87	0.18	53056	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	228	-22.71	0.77	12	0.65	-24.00	705.00	890	20231108	-38.76	524	20241028	4.01	717	-23.99	20240801	524	4.01	20241028	890	-38.76	20231108	524	4.01	20241028	N	043200	500	209 억	75921	N	N	N	N
166	20241101	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	545	-9	5	-1.62	138567556	255762	5.00	552	552	536	720	388	554	541.78	0.18	53336	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	228	-22.71	0.77	12	0.61	-24.00	705.00	890	20231108	-38.76	524	20241028	4.01	717	-23.99	20240801	524	4.01	20241028	890	-38.76	20231108	524	4.01	20241028	N	043200	500	209 억	75921	N	N	N	N
167	20241101	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	546	-8	5	-1.44	134491984	248282	4.85	552	552	536	720	388	554	541.69	0.18	53336	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	228	-22.75	0.77	12	0.59	-24.00	705.00	890	20231108	-38.65	524	20241028	4.20	717	-23.85	20240801	524	4.20	20241028	890	-38.65	20231108	524	4.20	20241028	N	043200	500	209 억	75921	N	N	N	N
168	20241101	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	542	-12	5	-2.17	110360827	203881	3.98	552	552	536	720	388	554	541.30	0.18	34800	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	227	-22.58	0.77	12	0.49	-24.00	705.00	890	20231108	-39.10	524	20241028	3.44	717	-24.41	20240801	524	3.44	20241028	890	-39.10	20231108	524	3.44	20241028	N	043200	500	209 억	75921	N	N	N	N
169	20241101	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	547	-7	5	-1.26	29271041	53397	1.04	552	552	543	720	388	554	548.18	0.18	3173	704	629	588	513	472	666	550	209	166	500	390	1	1	41804315	229	-22.79	0.78	12	0.13	-24.00	705.00	890	20231108	-38.54	524	20241028	4.39	717	-23.71	20240801	524	4.39	20241028	890	-38.54	20231108	524	4.39	20241028	N	043200	500	209 억	75921	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History