KissMeData/027040/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	237	-7	5	-2.87	472133061	1837534	1237.21	243	285	236	317	171	244	256.96	0.28	-73915	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	165	-1.13	0.42	12	2.64	-209.00	560.00	527	20240311	-55.03	236	20241129	0.42	527	-55.03	20240311	236	0.42	20241129	527	-55.03	20240311	236	0.42	20241129	0.03	N	027040	500	347 억	195768	N	N	N	N
3	20241129	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	240	-4	5	-1.64	466539167	1814048	1221.39	243	285	236	317	171	244	257.18	0.28	-68369	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	167	-1.15	0.43	12	2.61	-209.00	560.00	527	20240311	-54.46	236	20241129	1.69	527	-54.46	20240311	236	1.69	20241129	527	-54.46	20240311	236	1.69	20241129	0.03	N	027040	500	347 억	195768	N	N	N	N
4	20241129	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	241	-3	5	-1.23	451169992	1749606	1178.00	243	285	238	317	171	244	257.87	0.28	-76954	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	168	-1.15	0.43	12	2.51	-209.00	560.00	527	20240311	-54.27	237	20241118	1.69	527	-54.27	20240311	237	1.69	20241118	527	-54.27	20240311	237	1.69	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
5	20241129	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	242	-2	5	-0.82	442170638	1712161	1152.79	243	285	238	317	171	244	258.25	0.28	-87910	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	168	-1.16	0.43	12	2.46	-209.00	560.00	527	20240311	-54.08	237	20241118	2.11	527	-54.08	20240311	237	2.11	20241118	527	-54.08	20240311	237	2.11	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
6	20241129	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	240	-4	5	-1.64	437317418	1691967	1139.20	243	285	238	317	171	244	258.47	0.28	-95726	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	167	-1.15	0.43	12	2.43	-209.00	560.00	527	20240311	-54.46	237	20241118	1.27	527	-54.46	20240311	237	1.27	20241118	527	-54.46	20240311	237	1.27	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
7	20241129	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	241	-3	5	-1.23	418651109	1613775	1086.55	243	285	238	317	171	244	259.42	0.28	-95746	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	168	-1.15	0.43	12	2.32	-209.00	560.00	527	20240311	-54.27	237	20241118	1.69	527	-54.27	20240311	237	1.69	20241118	527	-54.27	20240311	237	1.69	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
8	20241129	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	243	-1	5	-0.41	377307932	1441394	970.49	243	285	240	317	171	244	261.77	0.28	-114076	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	169	-1.16	0.43	12	2.07	-209.00	560.00	527	20240311	-53.89	237	20241118	2.53	527	-53.89	20240311	237	2.53	20241118	527	-53.89	20240311	237	2.53	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
9	20241129	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	0	3	0.00	3548706	14547	9.79	243	246	243	317	171	244	243.95	0.28	-42	257	250	244	237	231	247	234	348	73	500	150	1	1	69588847	170	-1.17	0.44	12	0.02	-209.00	560.00	527	20240311	-53.70	237	20241118	2.95	527	-53.70	20240311	237	2.95	20241118	527	-53.70	20240311	237	2.95	20241118	0.03	N	027040	500	347 억	195768	N	N	N	N
10	20241128	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	-7	5	-2.79	36225682	148523	86.25	250	251	238	326	176	251	243.90	0.27	6133	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	170	-1.17	0.44	12	0.21	-209.00	560.00	527	20240311	-53.70	237	20241118	2.95	527	-53.70	20240311	237	2.95	20241118	527	-53.70	20240311	237	2.95	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
11	20241128	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	245	-6	5	-2.39	31657816	129831	75.39	250	251	238	326	176	251	243.84	0.27	6625	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	170	-1.17	0.44	12	0.19	-209.00	560.00	527	20240311	-53.51	237	20241118	3.38	527	-53.51	20240311	237	3.38	20241118	527	-53.51	20240311	237	3.38	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
12	20241128	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	245	-6	5	-2.39	31252586	128177	74.43	250	251	238	326	176	251	243.82	0.27	6625	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	170	-1.17	0.44	12	0.18	-209.00	560.00	527	20240311	-53.51	237	20241118	3.38	527	-53.51	20240311	237	3.38	20241118	527	-53.51	20240311	237	3.38	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
13	20241128	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	243	-8	5	-3.19	30225455	123966	71.99	250	251	238	326	176	251	243.82	0.27	6625	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	169	-1.16	0.43	12	0.18	-209.00	560.00	527	20240311	-53.89	237	20241118	2.53	527	-53.89	20240311	237	2.53	20241118	527	-53.89	20240311	237	2.53	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
14	20241128	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	-7	5	-2.79	29261437	120008	69.69	250	251	238	326	176	251	243.83	0.27	6649	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	170	-1.17	0.44	12	0.17	-209.00	560.00	527	20240311	-53.70	237	20241118	2.95	527	-53.70	20240311	237	2.95	20241118	527	-53.70	20240311	237	2.95	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
15	20241128	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	-2	5	-0.80	8329171	33539	19.48	250	251	246	326	176	251	248.34	0.27	1950	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	173	-1.19	0.44	12	0.05	-209.00	560.00	527	20240311	-52.75	237	20241118	5.06	527	-52.75	20240311	237	5.06	20241118	527	-52.75	20240311	237	5.06	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
16	20241128	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-5	5	-1.99	7738531	31161	18.10	250	251	246	326	176	251	248.34	0.27	1950	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	171	-1.18	0.44	12	0.04	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
17	20241128	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	0	3	0.00	2438121	9735	5.65	250	251	250	326	176	251	250.45	0.27	0	257	254	250	247	243	254	247	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.01	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	189635	N	N	N	N
18	20241127	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-2	5	-0.79	42754225	172204	285.47	251	253	246	328	178	253	248.28	0.26	6204	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.25	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
19	20241127	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-2	5	-0.79	42596597	171576	284.42	251	253	246	328	178	253	248.27	0.26	6215	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.25	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
20	20241127	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	247	-6	5	-2.37	28679440	115641	191.70	251	252	246	328	178	253	248.00	0.26	12650	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	172	-1.18	0.44	12	0.17	-209.00	560.00	527	20240311	-53.13	237	20241118	4.22	527	-53.13	20240311	237	4.22	20241118	527	-53.13	20240311	237	4.22	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
21	20241127	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	-5	5	-1.98	19599467	78987	130.94	251	252	246	328	178	253	248.14	0.26	8113	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	173	-1.19	0.44	12	0.11	-209.00	560.00	527	20240311	-52.94	237	20241118	4.64	527	-52.94	20240311	237	4.64	20241118	527	-52.94	20240311	237	4.64	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
22	20241127	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-7	5	-2.77	18149385	73151	121.26	251	252	246	328	178	253	248.11	0.26	7755	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	171	-1.18	0.44	12	0.11	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
23	20241127	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	247	-6	5	-2.37	8360696	33576	55.66	251	252	247	328	178	253	249.01	0.26	-3404	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	172	-1.18	0.44	12	0.05	-209.00	560.00	527	20240311	-53.13	237	20241118	4.22	527	-53.13	20240311	237	4.22	20241118	527	-53.13	20240311	237	4.22	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
24	20241127	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-2	5	-0.79	2557954	10196	16.90	251	252	247	328	178	253	250.88	0.26	-3404	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.01	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
25	20241127	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	247	-6	5	-2.37	1164396	4652	7.71	251	252	247	328	178	253	250.30	0.26	-3404	258	255	253	250	248	254	249	348	75	500	160	1	1	69588847	172	-1.18	0.44	12	0.01	-209.00	560.00	527	20240311	-53.13	237	20241118	4.22	527	-53.13	20240311	237	4.22	20241118	527	-53.13	20240311	237	4.22	20241118	0.03	N	027040	500	347 억	183431	N	N	N	N
26	20241126	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	15323148	60324	59.91	256	256	251	330	178	254	254.01	0.28	-10716	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.09	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
27	20241126	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	14055821	55315	54.93	256	256	251	330	178	254	254.11	0.28	-10559	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.08	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
28	20241126	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	14030455	55215	54.83	256	256	251	330	178	254	254.11	0.28	-10559	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.08	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
29	20241126	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	0	3	0.00	12027300	47248	46.92	256	256	253	330	178	254	254.56	0.28	-10482	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.07	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
30	20241126	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	1	2	0.39	11369803	44658	44.35	256	256	253	330	178	254	254.60	0.28	-10483	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.06	-209.00	560.00	527	20240311	-51.61	237	20241118	7.59	527	-51.61	20240311	237	7.59	20241118	527	-51.61	20240311	237	7.59	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
31	20241126	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	10796867	42398	42.10	256	256	253	330	178	254	254.66	0.28	-10472	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.06	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
32	20241126	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	0	3	0.00	10261591	40285	40.01	256	256	253	330	178	254	254.72	0.28	-10358	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.06	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
33	20241126	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	4571303	17935	17.81	256	256	253	330	178	254	254.88	0.28	-10296	263	258	252	247	241	261	250	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.03	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	194142	N	N	N	N
34	20241125	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	1	2	0.40	25301861	100698	127.11	253	257	246	328	178	253	251.26	0.28	-1138	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	177	-1.22	0.45	12	0.14	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
35	20241125	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	2	2	0.79	24815451	98783	124.69	253	257	246	328	178	253	251.21	0.28	-1055	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	177	-1.22	0.46	12	0.14	-209.00	560.00	527	20240311	-51.61	237	20241118	7.59	527	-51.61	20240311	237	7.59	20241118	527	-51.61	20240311	237	7.59	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
36	20241125	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	-1	5	-0.40	24810095	98762	124.66	253	257	246	328	178	253	251.21	0.28	-1055	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	175	-1.21	0.45	12	0.14	-209.00	560.00	527	20240311	-52.18	237	20241118	6.33	527	-52.18	20240311	237	6.33	20241118	527	-52.18	20240311	237	6.33	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
37	20241125	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	0	3	0.00	15905034	63952	80.73	253	253	246	328	178	253	248.70	0.28	3793	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	176	-1.21	0.45	12	0.09	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
38	20241125	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	0	3	0.00	13382762	53902	68.04	253	253	246	328	178	253	248.28	0.28	3869	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	176	-1.21	0.45	12	0.08	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
39	20241125	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	-4	5	-1.58	10454941	42185	53.25	253	253	246	328	178	253	247.84	0.28	34	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	173	-1.19	0.44	12	0.06	-209.00	560.00	527	20240311	-52.75	237	20241118	5.06	527	-52.75	20240311	237	5.06	20241118	527	-52.75	20240311	237	5.06	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
40	20241125	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-7	5	-2.77	4659069	18775	23.70	253	253	246	328	178	253	248.15	0.28	34	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	171	-1.18	0.44	12	0.03	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
41	20241125	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	-1	5	-0.40	875379	3460	4.37	253	253	252	328	178	253	253.00	0.28	0	263	258	253	248	243	260	250	348	75	500	160	1	1	69588847	175	-1.21	0.45	12	0.00	-209.00	560.00	527	20240311	-52.18	237	20241118	6.33	527	-52.18	20240311	237	6.33	20241118	527	-52.18	20240311	237	6.33	20241118	0.03	N	027040	500	347 억	195280	N	N	N	N
42	20241122	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	2	2	0.80	20009842	79222	125.34	251	258	248	326	176	251	252.58	0.29	-9313	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	176	-1.21	0.45	12	0.11	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
43	20241122	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	2	2	0.80	19356798	76641	121.26	251	258	248	326	176	251	252.56	0.29	-9149	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	176	-1.21	0.45	12	0.11	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
44	20241122	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	2	2	0.80	18002589	71242	112.72	251	258	248	326	176	251	252.70	0.29	-8873	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	176	-1.21	0.45	12	0.10	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
45	20241122	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	3	2	1.20	17813624	70497	111.54	251	258	248	326	176	251	252.69	0.29	-8873	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	177	-1.22	0.45	12	0.10	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
46	20241122	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	250	-1	5	-0.40	16975099	67179	106.29	251	258	248	326	176	251	252.68	0.29	-8568	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	174	-1.20	0.45	12	0.10	-209.00	560.00	527	20240311	-52.56	237	20241118	5.49	527	-52.56	20240311	237	5.49	20241118	527	-52.56	20240311	237	5.49	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
47	20241122	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	250	-1	5	-0.40	16495331	65261	103.25	251	258	248	326	176	251	252.76	0.29	-9285	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	174	-1.20	0.45	12	0.09	-209.00	560.00	527	20240311	-52.56	237	20241118	5.49	527	-52.56	20240311	237	5.49	20241118	527	-52.56	20240311	237	5.49	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
48	20241122	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	1	2	0.40	16106293	63712	100.80	251	258	248	326	176	251	252.80	0.29	-9237	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	175	-1.21	0.45	12	0.09	-209.00	560.00	527	20240311	-52.18	237	20241118	6.33	527	-52.18	20240311	237	6.33	20241118	527	-52.18	20240311	237	6.33	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
49	20241122	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	0	3	0.00	2277072	9072	14.35	251	251	251	326	176	251	251.00	0.29	-430	261	255	248	242	235	259	246	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.01	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	204593	N	N	N	N
50	20241121	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	0	3	0.00	15581223	63204	81.18	250	254	241	326	176	251	246.52	0.31	-9431	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	175	-1.20	0.45	12	0.09	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
51	20241121	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	250	-1	5	-0.40	15267615	61954	79.57	250	254	241	326	176	251	246.43	0.31	-9362	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	174	-1.20	0.45	12	0.09	-209.00	560.00	527	20240311	-52.56	237	20241118	5.49	527	-52.56	20240311	237	5.49	20241118	527	-52.56	20240311	237	5.49	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
52	20241121	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	245	-6	5	-2.39	11057011	44996	57.79	250	254	241	326	176	251	245.73	0.31	-5345	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	170	-1.17	0.44	12	0.06	-209.00	560.00	527	20240311	-53.51	237	20241118	3.38	527	-53.51	20240311	237	3.38	20241118	527	-53.51	20240311	237	3.38	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
53	20241121	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	243	-8	5	-3.19	10571910	43016	55.25	250	254	241	326	176	251	245.77	0.31	-5284	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	169	-1.16	0.43	12	0.06	-209.00	560.00	527	20240311	-53.89	237	20241118	2.53	527	-53.89	20240311	237	2.53	20241118	527	-53.89	20240311	237	2.53	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
54	20241121	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-5	5	-1.99	10347913	42097	54.07	250	254	241	326	176	251	245.81	0.31	-5418	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	171	-1.18	0.44	12	0.06	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
55	20241121	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-5	5	-1.99	8950712	36402	46.75	250	254	241	326	176	251	245.89	0.31	-5069	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	171	-1.18	0.44	12	0.05	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
56	20241121	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	-3	5	-1.20	8156370	33160	42.59	250	254	242	326	176	251	245.97	0.31	-5069	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	173	-1.19	0.44	12	0.05	-209.00	560.00	527	20240311	-52.94	237	20241118	4.64	527	-52.94	20240311	237	4.64	20241118	527	-52.94	20240311	237	4.64	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
57	20241121	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	3	2	1.20	1407004	5603	7.20	250	254	248	326	176	251	251.12	0.31	-2625	265	258	251	244	237	254	240	348	75	500	160	1	1	69588847	177	-1.22	0.45	12	0.01	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	214024	N	N	N	N
58	20241120	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-3	5	-1.18	19414943	77861	84.59	252	258	244	330	178	254	249.35	0.31	-939	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	175	-1.20	0.45	12	0.11	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
59	20241120	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	-5	5	-1.97	15860967	63660	69.16	252	258	244	330	178	254	249.15	0.31	8136	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	173	-1.19	0.44	12	0.09	-209.00	560.00	527	20240311	-52.75	237	20241118	5.06	527	-52.75	20240311	237	5.06	20241118	527	-52.75	20240311	237	5.06	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
60	20241120	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	244	-10	5	-3.94	14420272	57856	62.85	252	258	244	330	178	254	249.24	0.31	9440	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	170	-1.17	0.44	12	0.08	-209.00	560.00	527	20240311	-53.70	237	20241118	2.95	527	-53.70	20240311	237	2.95	20241118	527	-53.70	20240311	237	2.95	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
61	20241120	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	9510393	37842	41.11	252	258	248	330	178	254	251.32	0.31	3990	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.05	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
62	20241120	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	0	3	0.00	4886284	19283	20.95	252	258	251	330	178	254	253.40	0.31	-509	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.03	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
63	20241120	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-1	5	-0.39	3901345	15400	16.73	252	258	251	330	178	254	253.33	0.31	-70	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.02	-209.00	560.00	527	20240311	-51.99	237	20241118	6.75	527	-51.99	20240311	237	6.75	20241118	527	-51.99	20240311	237	6.75	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
64	20241120	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-3	5	-1.18	3866429	15262	16.58	252	258	251	330	178	254	253.34	0.31	-70	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	175	-1.20	0.45	12	0.02	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
65	20241120	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	0	3	0.00	2621440	10394	11.29	252	258	252	330	178	254	252.21	0.31	421	262	257	250	245	238	260	248	348	76	500	160	1	1	69588847	177	-1.22	0.45	12	0.01	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	214963	N	N	N	N
66	20241119	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	6	2	2.42	22501234	90437	46.59	248	255	243	322	174	248	248.80	0.29	15291	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	177	-1.22	0.45	12	0.13	-209.00	560.00	527	20240311	-51.80	237	20241118	7.17	527	-51.80	20240311	237	7.17	20241118	527	-51.80	20240311	237	7.17	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
67	20241119	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	7	2	2.82	19442345	78416	40.40	248	255	243	322	174	248	247.94	0.29	14736	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	177	-1.22	0.46	12	0.11	-209.00	560.00	527	20240311	-51.61	237	20241118	7.59	527	-51.61	20240311	237	7.59	20241118	527	-51.61	20240311	237	7.59	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
68	20241119	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	3	2	1.21	16465277	66671	34.35	248	255	243	322	174	248	246.96	0.29	15319	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	175	-1.20	0.45	12	0.10	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
69	20241119	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	4	2	1.61	16255945	65839	33.92	248	255	243	322	174	248	246.90	0.29	15401	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	175	-1.21	0.45	12	0.09	-209.00	560.00	527	20240311	-52.18	237	20241118	6.33	527	-52.18	20240311	237	6.33	20241118	527	-52.18	20240311	237	6.33	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
70	20241119	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	4	2	1.61	15768785	63897	32.92	248	255	243	322	174	248	246.78	0.29	15221	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	175	-1.21	0.45	12	0.09	-209.00	560.00	527	20240311	-52.18	237	20241118	6.33	527	-52.18	20240311	237	6.33	20241118	527	-52.18	20240311	237	6.33	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
71	20241119	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	0	3	0.00	14686369	59556	30.68	248	255	243	322	174	248	246.60	0.29	15019	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.09	-209.00	560.00	527	20240311	-52.94	237	20241118	4.64	527	-52.94	20240311	237	4.64	20241118	527	-52.94	20240311	237	4.64	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
72	20241119	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	3	2	1.21	7403409	29767	15.34	248	255	245	322	174	248	248.71	0.29	-1596	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	175	-1.20	0.45	12	0.04	-209.00	560.00	527	20240311	-52.37	237	20241118	5.91	527	-52.37	20240311	237	5.91	20241118	527	-52.37	20240311	237	5.91	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
73	20241119	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	1	2	0.40	5069175	20436	10.53	248	255	245	322	174	248	248.05	0.29	-1266	256	251	244	239	232	248	236	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.03	-209.00	560.00	527	20240311	-52.75	237	20241118	5.06	527	-52.75	20240311	237	5.06	20241118	527	-52.75	20240311	237	5.06	20241118	0.03	N	027040	500	347 억	198787	N	N	N	N
74	20241118	160344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	248	-1	5	-0.40	47620700	194096	107.37	249	249	237	323	175	249	245.35	0.27	13019	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.28	-209.00	560.00	527	20240311	-52.94	237	20241118	4.64	527	-52.94	20240311	237	4.64	20241118	527	-52.94	20240311	237	4.64	20241118	0.03	N	027040	500	347 억	185757	N	N	N	N
75	20241118	150346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	246	-3	5	-1.20	45574122	185812	102.79	249	249	237	323	175	249	245.27	0.27	13019	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	171	-1.18	0.44	12	0.27	-209.00	560.00	527	20240311	-53.32	237	20241118	3.80	527	-53.32	20240311	237	3.80	20241118	527	-53.32	20240311	237	3.80	20241118	0.03	N	027040	500	347 억	185757	N	N	N	N
76	20241118	140347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	247	-2	5	-0.80	42798680	174373	96.46	249	249	237	323	175	249	245.44	0.27	13019	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	172	-1.18	0.44	12	0.25	-209.00	560.00	527	20240311	-53.13	237	20241118	4.22	527	-53.13	20240311	237	4.22	20241118	527	-53.13	20240311	237	4.22	20241118	0.03	N	027040	500	347 억	185757	N	N	N	N
77	20241118	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	245	-4	5	-1.61	15882316	64022	35.42	249	249	244	323	175	249	248.08	0.27	244	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	170	-1.17	0.44	12	0.09	-209.00	560.00	527	20240311	-53.51	238	20241115	2.94	527	-53.51	20240311	238	2.94	20241115	527	-53.51	20240311	238	2.94	20241115	0.03	N	027040	500	347 억	185757	N	N	N	N
78	20241118	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	-1	5	-0.40	15138384	61020	33.76	249	249	244	323	175	249	248.09	0.27	1251	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.09	-209.00	560.00	527	20240311	-52.94	238	20241115	4.20	527	-52.94	20240311	238	4.20	20241115	527	-52.94	20240311	238	4.20	20241115	0.03	N	027040	500	347 억	185757	N	N	N	N
79	20241118	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	249	0	3	0.00	13574033	54658	30.24	249	249	244	323	175	249	248.34	0.27	22	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.08	-209.00	560.00	527	20240311	-52.75	238	20241115	4.62	527	-52.75	20240311	238	4.62	20241115	527	-52.75	20240311	238	4.62	20241115	0.03	N	027040	500	347 억	185757	N	N	N	N
80	20241118	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	248	-1	5	-0.40	11349019	45709	25.29	249	249	244	323	175	249	248.29	0.27	118	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	173	-1.19	0.44	12	0.07	-209.00	560.00	527	20240311	-52.94	238	20241115	4.20	527	-52.94	20240311	238	4.20	20241115	527	-52.94	20240311	238	4.20	20241115	0.03	N	027040	500	347 억	185757	N	N	N	N
81	20241118	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	246	-3	5	-1.20	8788000	35358	19.56	249	249	245	323	175	249	248.54	0.27	138	265	256	247	238	229	252	234	348	74	500	150	1	1	69588847	171	-1.18	0.44	12	0.05	-209.00	560.00	527	20240311	-53.32	238	20241115	3.36	527	-53.32	20240311	238	3.36	20241115	527	-53.32	20240311	238	3.36	20241115	0.03	N	027040	500	347 억	185757	N	N	N	N
82	20241115	160353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	249	-8	5	-3.11	44019962	180772	327.08	256	256	238	334	180	257	243.51	0.28	-11745	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	173	-1.19	0.44	12	0.26	-209.00	560.00	527	20240311	-52.75	238	20241115	4.62	527	-52.75	20240311	238	4.62	20241115	527	-52.75	20240311	238	4.62	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
83	20241115	150402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	247	-10	5	-3.89	38096383	156717	283.56	256	256	238	334	180	257	243.09	0.28	-7952	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	172	-1.18	0.44	12	0.23	-209.00	560.00	527	20240311	-53.13	238	20241115	3.78	527	-53.13	20240311	238	3.78	20241115	527	-53.13	20240311	238	3.78	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
84	20241115	140359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	247	-10	5	-3.89	37446117	154077	278.78	256	256	238	334	180	257	243.04	0.28	-7880	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	172	-1.18	0.44	12	0.22	-209.00	560.00	527	20240311	-53.13	238	20241115	3.78	527	-53.13	20240311	238	3.78	20241115	527	-53.13	20240311	238	3.78	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
85	20241115	130400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	244	-13	5	-5.06	34764593	143089	258.90	256	256	238	334	180	257	242.96	0.28	-71	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	170	-1.17	0.44	12	0.21	-209.00	560.00	527	20240311	-53.70	238	20241115	2.52	527	-53.70	20240311	238	2.52	20241115	527	-53.70	20240311	238	2.52	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
86	20241115	120400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	245	-12	5	-4.67	28349386	116788	211.31	256	256	238	334	180	257	242.74	0.28	8950	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	170	-1.17	0.44	12	0.17	-209.00	560.00	527	20240311	-53.51	238	20241115	2.94	527	-53.51	20240311	238	2.94	20241115	527	-53.51	20240311	238	2.94	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
87	20241115	110352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	244	-13	5	-5.06	27133768	111799	202.29	256	256	238	334	180	257	242.70	0.28	9893	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	170	-1.17	0.44	12	0.16	-209.00	560.00	527	20240311	-53.70	238	20241115	2.52	527	-53.70	20240311	238	2.52	20241115	527	-53.70	20240311	238	2.52	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
88	20241115	100354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	240	-17	5	-6.61	17169616	70279	127.16	256	256	238	334	180	257	244.31	0.28	12104	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	167	-1.15	0.43	12	0.10	-209.00	560.00	527	20240311	-54.46	238	20241115	0.84	527	-54.46	20240311	238	0.84	20241115	527	-54.46	20240311	238	0.84	20241115	0.03	N	027040	500	347 억	194055	N	N	N	N
89	20241115	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-4	5	-1.56	1397992	5470	9.90	256	256	253	334	180	257	255.57	0.28	-589	265	261	254	250	243	263	252	348	77	500	160	1	1	69588847	176	-1.21	0.45	12	0.01	-209.00	560.00	527	20240311	-51.99	241	20241028	4.98	527	-51.99	20240311	241	4.98	20241028	527	-51.99	20240311	241	4.98	20241028	0.03	N	027040	500	347 억	194055	N	N	N	N
90	20241114	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	0	3	0.00	12640773	50587	34.83	255	258	247	331	179	255	249.88	0.28	-1971	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.07	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
91	20241114	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	-3	5	-1.18	11345822	45430	31.28	255	258	247	331	179	255	249.74	0.28	-2405	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	175	-1.21	0.45	12	0.07	-209.00	560.00	527	20240311	-52.18	241	20241028	4.56	527	-52.18	20240311	241	4.56	20241028	527	-52.18	20240311	241	4.56	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
92	20241114	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-2	5	-0.78	11247708	45045	31.01	255	258	247	331	179	255	249.70	0.28	-2379	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	176	-1.21	0.45	12	0.06	-209.00	560.00	527	20240311	-51.99	241	20241028	4.98	527	-51.99	20240311	241	4.98	20241028	527	-51.99	20240311	241	4.98	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
93	20241114	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-4	5	-1.57	5679531	22674	15.61	255	258	247	331	179	255	250.49	0.28	-2596	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	175	-1.20	0.45	12	0.03	-209.00	560.00	527	20240311	-52.37	241	20241028	4.15	527	-52.37	20240311	241	4.15	20241028	527	-52.37	20240311	241	4.15	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
94	20241114	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	0	3	0.00	2125087	8366	5.76	255	258	252	331	179	255	254.01	0.28	-2605	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.01	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
95	20241114	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	0	3	0.00	2124070	8362	5.76	255	258	252	331	179	255	254.01	0.28	-2605	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.01	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
96	20241114	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	0	3	0.00	949110	3722	2.56	255	255	255	331	179	255	255.00	0.28	0	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.01	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
97	20241114	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	0	3	0.00	0	0	0.00	0	0	0	331	179	255	0.00	0.28	0	262	258	253	249	244	260	251	348	76	500	160	1	1	69588847	177	-1.22	0.46	12	0.00	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196524	N	N	N	N
98	20241113	160149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	-2	5	-0.78	36723386	145230	71.75	254	257	248	334	180	257	252.86	0.28	-265	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	177	-1.22	0.46	12	0.21	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
99	20241113	150201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	-3	5	-1.17	31095709	123164	60.84	254	257	248	334	180	257	252.47	0.28	-693	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	177	-1.22	0.45	12	0.18	-209.00	560.00	527	20240311	-51.80	241	20241028	5.39	527	-51.80	20240311	241	5.39	20241028	527	-51.80	20240311	241	5.39	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
100	20241113	140158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	256	-1	5	-0.39	24292094	96023	47.44	254	257	249	334	180	257	252.98	0.28	-1011	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	178	-1.22	0.46	12	0.14	-209.00	560.00	527	20240311	-51.42	241	20241028	6.22	527	-51.42	20240311	241	6.22	20241028	527	-51.42	20240311	241	6.22	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
101	20241113	130157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	252	-5	5	-1.95	14861778	58560	28.93	254	257	249	334	180	257	253.79	0.28	-1547	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	175	-1.21	0.45	12	0.08	-209.00	560.00	527	20240311	-52.18	241	20241028	4.56	527	-52.18	20240311	241	4.56	20241028	527	-52.18	20240311	241	4.56	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
102	20241113	120155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-4	5	-1.56	14740124	58077	28.69	254	257	249	334	180	257	253.80	0.28	-1558	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	176	-1.21	0.45	12	0.08	-209.00	560.00	527	20240311	-51.99	241	20241028	4.98	527	-51.99	20240311	241	4.98	20241028	527	-51.99	20240311	241	4.98	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
103	20241113	110155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	257	0	3	0.00	12806896	50486	24.94	254	257	249	334	180	257	253.67	0.28	-1508	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	179	-1.23	0.46	12	0.07	-209.00	560.00	527	20240311	-51.23	241	20241028	6.64	527	-51.23	20240311	241	6.64	20241028	527	-51.23	20240311	241	6.64	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
104	20241113	100155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	257	0	3	0.00	12349370	48702	24.06	254	257	249	334	180	257	253.57	0.28	-1508	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	179	-1.23	0.46	12	0.07	-209.00	560.00	527	20240311	-51.23	241	20241028	6.64	527	-51.23	20240311	241	6.64	20241028	527	-51.23	20240311	241	6.64	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
105	20241113	090151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	256	-1	5	-0.39	1929544	7576	3.74	254	256	254	334	180	257	254.69	0.28	-155	276	266	255	245	234	261	240	348	77	500	160	1	1	69588847	178	-1.22	0.46	12	0.01	-209.00	560.00	527	20240311	-51.42	241	20241028	6.22	527	-51.42	20240311	241	6.22	20241028	527	-51.42	20240311	241	6.22	20241028	0.03	N	027040	500	347 억	196789	N	N	N	N
106	20241112	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	257	-9	5	-3.38	50644428	201778	223.42	265	265	244	345	187	266	250.99	0.29	-5694	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	179	-1.23	0.46	12	0.29	-209.00	560.00	527	20240311	-51.23	241	20241028	6.64	527	-51.23	20240311	241	6.64	20241028	527	-51.23	20240311	241	6.64	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
107	20241112	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	250	-16	5	-6.02	44879875	178910	198.10	265	265	244	345	187	266	250.85	0.29	-4855	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	174	-1.20	0.45	12	0.26	-209.00	560.00	527	20240311	-52.56	241	20241028	3.73	527	-52.56	20240311	241	3.73	20241028	527	-52.56	20240311	241	3.73	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
108	20241112	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	-11	5	-4.14	41445452	165229	182.95	265	265	244	345	187	266	250.84	0.29	-4915	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	177	-1.22	0.46	12	0.24	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
109	20241112	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	254	-12	5	-4.51	39440152	157357	174.23	265	265	244	345	187	266	250.64	0.29	-1256	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	177	-1.22	0.45	12	0.23	-209.00	560.00	527	20240311	-51.80	241	20241028	5.39	527	-51.80	20240311	241	5.39	20241028	527	-51.80	20240311	241	5.39	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
110	20241112	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	251	-15	5	-5.64	31351996	125256	138.69	265	265	244	345	187	266	250.30	0.29	-1629	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	175	-1.20	0.45	12	0.18	-209.00	560.00	527	20240311	-52.37	241	20241028	4.15	527	-52.37	20240311	241	4.15	20241028	527	-52.37	20240311	241	4.15	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
111	20241112	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	253	-13	5	-4.89	21032253	83914	92.91	265	265	244	345	187	266	250.64	0.29	171	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	176	-1.21	0.45	12	0.12	-209.00	560.00	527	20240311	-51.99	241	20241028	4.98	527	-51.99	20240311	241	4.98	20241028	527	-51.99	20240311	241	4.98	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
112	20241112	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	255	-11	5	-4.14	19376532	77389	85.69	265	265	244	345	187	266	250.38	0.29	2265	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	177	-1.22	0.46	12	0.11	-209.00	560.00	527	20240311	-51.61	241	20241028	5.81	527	-51.61	20240311	241	5.81	20241028	527	-51.61	20240311	241	5.81	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
113	20241112	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	-1	5	-0.38	471170	1778	1.97	265	265	265	345	187	266	265.00	0.29	-145	274	270	265	261	256	267	258	348	79	500	170	1	1	69588847	184	-1.27	0.47	12	0.00	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	200803	N	N	N	N
114	20241111	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	1	2	0.38	23915552	90314	185.53	267	269	260	344	186	265	264.80	0.30	-6548	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	185	-1.27	0.47	12	0.13	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
115	20241111	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	263	-2	5	-0.75	22111919	83476	171.48	267	269	260	344	186	265	264.89	0.30	-6533	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	183	-1.26	0.47	12	0.12	-209.00	560.00	527	20240311	-50.09	241	20241028	9.13	527	-50.09	20240311	241	9.13	20241028	527	-50.09	20240311	241	9.13	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
116	20241111	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	262	-3	5	-1.13	21148128	79807	163.95	267	269	260	344	186	265	264.99	0.30	-6157	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	182	-1.25	0.47	12	0.11	-209.00	560.00	527	20240311	-50.28	241	20241028	8.71	527	-50.28	20240311	241	8.71	20241028	527	-50.28	20240311	241	8.71	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
117	20241111	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	261	-4	5	-1.51	20001109	75415	154.92	267	269	260	344	186	265	265.21	0.30	-5750	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	182	-1.25	0.47	12	0.11	-209.00	560.00	527	20240311	-50.47	241	20241028	8.30	527	-50.47	20240311	241	8.30	20241028	527	-50.47	20240311	241	8.30	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
118	20241111	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	261	-4	5	-1.51	19732289	74390	152.82	267	269	260	344	186	265	265.25	0.30	-5683	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	182	-1.25	0.47	12	0.11	-209.00	560.00	527	20240311	-50.47	241	20241028	8.30	527	-50.47	20240311	241	8.30	20241028	527	-50.47	20240311	241	8.30	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
119	20241111	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	264	-1	5	-0.38	18310983	68933	141.61	267	269	263	344	186	265	265.63	0.30	-6035	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	184	-1.26	0.47	12	0.10	-209.00	560.00	527	20240311	-49.91	241	20241028	9.54	527	-49.91	20240311	241	9.54	20241028	527	-49.91	20240311	241	9.54	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
120	20241111	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	263	-2	5	-0.75	18184263	68453	140.62	267	269	263	344	186	265	265.65	0.30	-6035	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	183	-1.26	0.47	12	0.10	-209.00	560.00	527	20240311	-50.09	241	20241028	9.13	527	-50.09	20240311	241	9.13	20241028	527	-50.09	20240311	241	9.13	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
121	20241111	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	4	2	1.51	1605384	6008	12.34	267	269	267	344	186	265	267.21	0.30	-123	273	269	266	262	259	271	264	348	79	500	160	1	1	69588847	187	-1.29	0.48	12	0.01	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	207703	N	N	N	N
122	20241108	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	0	3	0.00	12896062	48678	51.75	264	270	263	344	186	265	264.93	0.30	1382	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	184	-1.27	0.47	12	0.07	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
123	20241108	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	263	-2	5	-0.75	12597808	47549	50.55	264	270	263	344	186	265	264.94	0.30	1382	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	183	-1.26	0.47	12	0.07	-209.00	560.00	527	20240311	-50.09	241	20241028	9.13	527	-50.09	20240311	241	9.13	20241028	527	-50.09	20240311	241	9.13	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
124	20241108	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	264	-1	5	-0.38	11468630	43267	46.00	264	270	263	344	186	265	265.07	0.30	1382	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	184	-1.26	0.47	12	0.06	-209.00	560.00	527	20240311	-49.91	241	20241028	9.54	527	-49.91	20240311	241	9.54	20241028	527	-49.91	20240311	241	9.54	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
125	20241108	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	0	3	0.00	11410022	43045	45.76	264	270	263	344	186	265	265.07	0.30	1475	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	184	-1.27	0.47	12	0.06	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
126	20241108	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	3	2	1.13	11090688	41840	44.48	264	270	263	344	186	265	265.07	0.30	1475	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.06	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
127	20241108	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	3	2	1.13	11064156	41741	44.38	264	270	263	344	186	265	265.07	0.30	1574	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.06	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
128	20241108	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	4	2	1.51	5590357	21070	22.40	264	270	264	344	186	265	265.32	0.30	0	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	187	-1.29	0.48	12	0.03	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
129	20241108	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	0	3	0.00	3755801	14185	15.08	264	267	264	344	186	265	264.77	0.30	465	281	272	264	255	247	269	252	348	79	500	160	1	1	69588847	184	-1.27	0.47	12	0.02	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	206092	N	N	N	N
130	20241107	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	-4	5	-1.49	24592919	94060	267.22	266	273	256	349	189	269	261.44	0.30	-1278	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	0.14	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
131	20241107	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	-3	5	-1.12	22122540	84732	240.72	266	273	256	349	189	269	261.07	0.30	-1218	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.12	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
132	20241107	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	262	-7	5	-2.60	21306679	81638	231.93	266	273	256	349	189	269	260.97	0.30	-1168	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	182	-1.25	0.47	12	0.12	-209.00	560.00	527	20240311	-50.28	241	20241028	8.71	527	-50.28	20240311	241	8.71	20241028	527	-50.28	20240311	241	8.71	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
133	20241107	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	262	-7	5	-2.60	19426410	74458	211.53	266	273	256	349	189	269	260.88	0.30	3320	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	182	-1.25	0.47	12	0.11	-209.00	560.00	527	20240311	-50.28	241	20241028	8.71	527	-50.28	20240311	241	8.71	20241028	527	-50.28	20240311	241	8.71	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
134	20241107	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	263	-6	5	-2.23	19133750	73341	208.36	266	273	256	349	189	269	260.87	0.30	3215	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	183	-1.26	0.47	12	0.11	-209.00	560.00	527	20240311	-50.09	241	20241028	9.13	527	-50.09	20240311	241	9.13	20241028	527	-50.09	20240311	241	9.13	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
135	20241107	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	-4	5	-1.49	6356768	24161	68.64	266	273	261	349	189	269	263.05	0.30	303	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	0.03	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
136	20241107	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	-3	5	-1.12	6252353	23763	67.51	266	273	261	349	189	269	263.06	0.30	303	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.03	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
137	20241107	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	0	3	0.00	313770	1167	3.32	266	269	266	349	189	269	268.84	0.30	0	275	272	267	264	259	273	265	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.00	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	207599	N	N	N	N
138	20241106	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	0	3	0.00	9343011	35200	40.15	269	270	262	349	189	269	265.43	0.30	526	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.05	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
139	20241106	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	267	-2	5	-0.74	8129332	30664	34.98	269	270	262	349	189	269	265.11	0.30	991	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	186	-1.28	0.48	12	0.04	-209.00	560.00	527	20240311	-49.34	241	20241028	10.79	527	-49.34	20240311	241	10.79	20241028	527	-49.34	20240311	241	10.79	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
140	20241106	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	264	-5	5	-1.86	7767719	29307	33.43	269	270	262	349	189	269	265.05	0.30	991	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	184	-1.26	0.47	12	0.04	-209.00	560.00	527	20240311	-49.91	241	20241028	9.54	527	-49.91	20240311	241	9.54	20241028	527	-49.91	20240311	241	9.54	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
141	20241106	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	264	-5	5	-1.86	6183384	23294	26.57	269	270	262	349	189	269	265.45	0.30	1100	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	184	-1.26	0.47	12	0.03	-209.00	560.00	527	20240311	-49.91	241	20241028	9.54	527	-49.91	20240311	241	9.54	20241028	527	-49.91	20240311	241	9.54	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
142	20241106	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	267	-2	5	-0.74	4335190	16256	18.54	269	270	263	349	189	269	266.68	0.30	1100	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	186	-1.28	0.48	12	0.02	-209.00	560.00	527	20240311	-49.34	241	20241028	10.79	527	-49.34	20240311	241	10.79	20241028	527	-49.34	20240311	241	10.79	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
143	20241106	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	270	1	2	0.37	3568323	13374	15.26	269	270	263	349	189	269	266.81	0.30	242	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.02	-209.00	560.00	527	20240311	-48.77	241	20241028	12.03	527	-48.77	20240311	241	12.03	20241028	527	-48.77	20240311	241	12.03	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
144	20241106	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	-3	5	-1.12	2882539	10812	12.33	269	270	263	349	189	269	266.61	0.30	269	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.02	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
145	20241106	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	270	1	2	0.37	677883	2520	2.87	269	270	269	349	189	269	269.00	0.30	0	273	270	268	265	263	270	265	348	80	500	170	1	1	69588847	188	-1.29	0.48	12	0.00	-209.00	560.00	527	20240311	-48.77	241	20241028	12.03	527	-48.77	20240311	241	12.03	20241028	527	-48.77	20240311	241	12.03	20241028	0.03	N	027040	500	347 억	207316	N	N	N	N
146	20241105	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	-1	5	-0.37	23649248	87661	76.75	270	271	266	351	189	270	269.78	0.30	-5	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	187	-1.29	0.48	12	0.13	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
147	20241105	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	-2	5	-0.74	22856126	84709	74.16	270	271	266	351	189	270	269.82	0.30	-5	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.12	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
148	20241105	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	-2	5	-0.74	22232833	82383	72.13	270	271	266	351	189	270	269.87	0.30	-5	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.12	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
149	20241105	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	267	-3	5	-1.11	22018504	81583	71.43	270	271	266	351	189	270	269.89	0.30	66	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.12	-209.00	560.00	527	20240311	-49.34	241	20241028	10.79	527	-49.34	20240311	241	10.79	20241028	527	-49.34	20240311	241	10.79	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
150	20241105	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	-2	5	-0.74	21904198	81155	71.05	270	271	266	351	189	270	269.91	0.30	67	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.12	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
151	20241105	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	-2	5	-0.74	21164687	78382	68.62	270	271	268	351	189	270	270.02	0.30	-173	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	186	-1.28	0.48	12	0.11	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
152	20241105	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	271	1	2	0.37	20720416	76730	67.18	270	271	268	351	189	270	270.04	0.30	-30	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	189	-1.30	0.48	12	0.11	-209.00	560.00	527	20240311	-48.58	241	20241028	12.45	527	-48.58	20240311	241	12.45	20241028	527	-48.58	20240311	241	12.45	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
153	20241105	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	270	0	3	0.00	18608400	68920	60.34	270	270	270	351	189	270	270.00	0.30	0	276	273	267	264	258	274	265	348	81	500	170	1	1	69588847	188	-1.29	0.48	12	0.10	-209.00	560.00	527	20240311	-48.77	241	20241028	12.03	527	-48.77	20240311	241	12.03	20241028	527	-48.77	20240311	241	12.03	20241028	0.03	N	027040	500	347 억	207321	N	N	N	N
154	20241104	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	270	5	2	1.89	30453102	114131	733.82	262	270	261	344	186	265	266.83	0.29	8668	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	188	-1.29	0.48	12	0.16	-209.00	560.00	527	20240311	-48.77	241	20241028	12.03	527	-48.77	20240311	241	12.03	20241028	527	-48.77	20240311	241	12.03	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
155	20241104	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	4	2	1.51	30132919	112943	726.18	262	270	261	344	186	265	266.80	0.29	8716	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	187	-1.29	0.48	12	0.16	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
156	20241104	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	267	2	2	0.75	25419688	95380	613.26	262	270	261	344	186	265	266.51	0.29	7530	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.14	-209.00	560.00	527	20240311	-49.34	241	20241028	10.79	527	-49.34	20240311	241	10.79	20241028	527	-49.34	20240311	241	10.79	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
157	20241104	130258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	3	2	1.13	20629190	77537	498.53	262	270	261	344	186	265	266.06	0.29	-68	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.11	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
158	20241104	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	3	2	1.13	20627314	77530	498.49	262	270	261	344	186	265	266.06	0.29	-68	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.11	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
159	20241104	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	3	2	1.13	6916121	26061	167.56	262	269	261	344	186	265	265.38	0.29	362	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	186	-1.28	0.48	12	0.04	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
160	20241104	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	0	3	0.00	6257479	23583	151.63	262	269	261	344	186	265	265.34	0.29	243	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	184	-1.27	0.47	12	0.03	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
161	20241104	090325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	261	-4	5	-1.51	5712056	21503	138.26	262	269	261	344	186	265	265.64	0.29	116	270	267	266	263	262	267	263	348	79	500	160	1	1	69588847	182	-1.25	0.47	12	0.03	-209.00	560.00	527	20240311	-50.47	241	20241028	8.30	527	-50.47	20240311	241	8.30	20241028	527	-50.47	20240311	241	8.30	20241028	0.03	N	027040	500	347 억	198653	N	N	N	N
162	20241101	160316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	265	-3	5	-1.12	4158868	15553	35.62	268	269	265	348	188	268	267.40	0.29	-3953	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	184	-1.27	0.47	12	0.02	-209.00	560.00	527	20240311	-49.72	241	20241028	9.96	527	-49.72	20240311	241	9.96	20241028	527	-49.72	20240311	241	9.96	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
163	20241101	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	-2	5	-0.75	3564273	13310	30.48	268	269	266	348	188	268	267.79	0.29	-3872	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.02	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
164	20241101	140317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	266	-2	5	-0.75	3104652	11585	26.53	268	269	266	348	188	268	267.99	0.29	-3872	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	185	-1.27	0.47	12	0.02	-209.00	560.00	527	20240311	-49.53	241	20241028	10.37	527	-49.53	20240311	241	10.37	20241028	527	-49.53	20240311	241	10.37	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
165	20241101	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	1	2	0.37	2902827	10828	24.80	268	269	267	348	188	268	268.09	0.29	-3872	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.02	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
166	20241101	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	0	3	0.00	2764793	10313	23.62	268	269	267	348	188	268	268.09	0.29	-3953	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	186	-1.28	0.48	12	0.01	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
167	20241101	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	0	3	0.00	2347785	8757	20.05	268	269	267	348	188	268	268.10	0.29	-3853	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	186	-1.28	0.48	12	0.01	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
168	20241101	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	269	1	2	0.37	2264673	8448	19.35	268	269	267	348	188	268	268.07	0.29	-3853	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	187	-1.29	0.48	12	0.01	-209.00	560.00	527	20240311	-48.96	241	20241028	11.62	527	-48.96	20240311	241	11.62	20241028	527	-48.96	20240311	241	11.62	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N
169	20241101	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	268	0	3	0.00	2052344	7658	17.54	268	268	268	348	188	268	268.00	0.29	-3757	275	271	265	261	255	273	263	348	80	500	170	1	1	69588847	186	-1.28	0.48	12	0.01	-209.00	560.00	527	20240311	-49.15	241	20241028	11.20	527	-49.15	20240311	241	11.20	20241028	527	-49.15	20240311	241	11.20	20241028	0.03	N	027040	500	347 억	202606	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History