KissMeData/049120/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

69 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	-69	5	-6.22	761173265	638765	2846.55	1109	1310	1020	1441	777	1109	1191.63	-6880	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	485	-3.31	1.22	12	1.37	-314.00	850.00	1682	20240319	-38.17	986	20241113	5.48	1682	-38.17	20240319	986	5.48	20241113	1682	-38.17	20240319	986	5.48	20241113	N	049120	500	233 억	N	N	N	N
3	20241129	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	-87	5	-7.84	749872422	627802	2797.69	1109	1310	1022	1441	777	1109	1194.44	-7058	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	477	-3.25	1.20	12	1.35	-314.00	850.00	1682	20240319	-39.24	986	20241113	3.65	1682	-39.24	20240319	986	3.65	20241113	1682	-39.24	20240319	986	3.65	20241113	N	049120	500	233 억	N	N	N	N
4	20241129	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-68	5	-6.13	736007071	614368	2737.83	1109	1310	1022	1441	777	1109	1197.99	-6828	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	486	-3.32	1.22	12	1.32	-314.00	850.00	1682	20240319	-38.11	986	20241113	5.58	1682	-38.11	20240319	986	5.58	20241113	1682	-38.11	20240319	986	5.58	20241113	N	049120	500	233 억	N	N	N	N
5	20241129	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-54	5	-4.87	693868900	573690	2556.55	1109	1310	1044	1441	777	1109	1209.48	-10797	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	492	-3.36	1.24	12	1.23	-314.00	850.00	1682	20240319	-37.28	986	20241113	7.00	1682	-37.28	20240319	986	7.00	20241113	1682	-37.28	20240319	986	7.00	20241113	N	049120	500	233 억	N	N	N	N
6	20241129	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	-47	5	-4.24	677171961	557871	2486.06	1109	1310	1044	1441	777	1109	1213.85	-10200	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	495	-3.38	1.25	12	1.20	-314.00	850.00	1682	20240319	-36.86	986	20241113	7.71	1682	-36.86	20240319	986	7.71	20241113	1682	-36.86	20240319	986	7.71	20241113	N	049120	500	233 억	N	N	N	N
7	20241129	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1117	8	2	0.72	6724822	6049	26.96	1109	1119	1095	1441	777	1109	1111.72	-486	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	521	-3.56	1.31	12	0.01	-314.00	850.00	1682	20240319	-33.59	986	20241113	13.29	1682	-33.59	20240319	986	13.29	20241113	1682	-33.59	20240319	986	13.29	20241113	N	049120	500	233 억	N	N	N	N
8	20241129	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1103	-6	5	-0.54	5447287	4906	21.86	1109	1118	1095	1441	777	1109	1110.33	-452	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	515	-3.51	1.30	12	0.01	-314.00	850.00	1682	20240319	-34.42	986	20241113	11.87	1682	-34.42	20240319	986	11.87	20241113	1682	-34.42	20240319	986	11.87	20241113	N	049120	500	233 억	N	N	N	N
9	20241129	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-14	5	-1.26	2475073	2232	9.95	1109	1110	1095	1441	777	1109	1108.90	-72	1159	1133	1121	1095	1083	1128	1090	233	332	500	770	1	1	46653532	511	-3.49	1.29	12	0.00	-314.00	850.00	1682	20240319	-34.90	986	20241113	11.05	1682	-34.90	20240319	986	11.05	20241113	1682	-34.90	20240319	986	11.05	20241113	N	049120	500	233 억	N	N	N	N
10	20241128	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1109	-51	5	-4.40	24716673	22149	32.32	1147	1147	1109	1508	812	1160	1115.43	1866	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	517	-3.53	1.30	12	0.05	-314.00	850.00	1682	20240319	-34.07	986	20241113	12.47	1682	-34.07	20240319	986	12.47	20241113	1682	-34.07	20240319	986	12.47	20241113	N	049120	500	233 억	N	N	N	N
11	20241128	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1127	-33	5	-2.84	23984733	21489	31.36	1147	1147	1109	1508	812	1160	1115.61	2381	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	526	-3.59	1.33	12	0.05	-314.00	850.00	1682	20240319	-33.00	986	20241113	14.30	1682	-33.00	20240319	986	14.30	20241113	1682	-33.00	20240319	986	14.30	20241113	N	049120	500	233 억	N	N	N	N
12	20241128	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1120	-40	5	-3.45	23111714	20712	30.23	1147	1147	1109	1508	812	1160	1115.31	2525	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	523	-3.57	1.32	12	0.04	-314.00	850.00	1682	20240319	-33.41	986	20241113	13.59	1682	-33.41	20240319	986	13.59	20241113	1682	-33.41	20240319	986	13.59	20241113	N	049120	500	233 억	N	N	N	N
13	20241128	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	-49	5	-4.22	10908531	9722	14.19	1147	1147	1111	1508	812	1160	1121.02	2835	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	518	-3.54	1.31	12	0.02	-314.00	850.00	1682	20240319	-33.95	986	20241113	12.68	1682	-33.95	20240319	986	12.68	20241113	1682	-33.95	20240319	986	12.68	20241113	N	049120	500	233 억	N	N	N	N
14	20241128	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1119	-41	5	-3.53	10826317	9648	14.08	1147	1147	1111	1508	812	1160	1121.10	2831	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	522	-3.56	1.32	12	0.02	-314.00	850.00	1682	20240319	-33.47	986	20241113	13.49	1682	-33.47	20240319	986	13.49	20241113	1682	-33.47	20240319	986	13.49	20241113	N	049120	500	233 억	N	N	N	N
15	20241128	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1129	-31	5	-2.67	10440464	9301	13.57	1147	1147	1111	1508	812	1160	1121.45	2662	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	527	-3.60	1.33	12	0.02	-314.00	850.00	1682	20240319	-32.88	986	20241113	14.50	1682	-32.88	20240319	986	14.50	20241113	1682	-32.88	20240319	986	14.50	20241113	N	049120	500	233 억	N	N	N	N
16	20241128	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1129	-31	5	-2.67	10440464	9301	13.57	1147	1147	1111	1508	812	1160	1121.45	2662	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	527	-3.60	1.33	12	0.02	-314.00	850.00	1682	20240319	-32.88	986	20241113	14.50	1682	-32.88	20240319	986	14.50	20241113	1682	-32.88	20240319	986	14.50	20241113	N	049120	500	233 억	N	N	N	N
17	20241128	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	-27	5	-2.33	1673017	1463	2.14	1147	1147	1128	1508	812	1160	1140.08	488	1230	1194	1147	1111	1064	1213	1130	233	348	500	810	1	1	46653532	529	-3.61	1.33	12	0.00	-314.00	850.00	1682	20240319	-32.64	986	20241113	14.91	1682	-32.64	20240319	986	14.91	20241113	1682	-32.64	20240319	986	14.91	20241113	N	049120	500	233 억	N	N	N	N
18	20241127	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	-7	5	-0.60	77740910	68520	56.78	1154	1183	1100	1517	817	1167	1134.57	-1167	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	541	-3.69	1.36	12	0.15	-314.00	850.00	1682	20240319	-31.03	986	20241113	17.65	1682	-31.03	20240319	986	17.65	20241113	1682	-31.03	20240319	986	17.65	20241113	N	049120	500	233 억	N	N	N	N
19	20241127	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	-56	5	-4.80	71988128	63476	52.60	1154	1183	1105	1517	817	1167	1134.10	-506	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	518	-3.54	1.31	12	0.14	-314.00	850.00	1682	20240319	-33.95	986	20241113	12.68	1682	-33.95	20240319	986	12.68	20241113	1682	-33.95	20240319	986	12.68	20241113	N	049120	500	233 억	N	N	N	N
20	20241127	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1111	-56	5	-4.80	67430724	59365	49.19	1154	1183	1107	1517	817	1167	1135.87	-236	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	518	-3.54	1.31	12	0.13	-314.00	850.00	1682	20240319	-33.95	986	20241113	12.68	1682	-33.95	20240319	986	12.68	20241113	1682	-33.95	20240319	986	12.68	20241113	N	049120	500	233 억	N	N	N	N
21	20241127	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1114	-53	5	-4.54	60698972	53305	44.17	1154	1183	1107	1517	817	1167	1138.71	5146	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	520	-3.55	1.31	12	0.11	-314.00	850.00	1682	20240319	-33.77	986	20241113	12.98	1682	-33.77	20240319	986	12.98	20241113	1682	-33.77	20240319	986	12.98	20241113	N	049120	500	233 억	N	N	N	N
22	20241127	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1113	-54	5	-4.63	57402677	50337	41.71	1154	1183	1107	1517	817	1167	1140.37	5146	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	519	-3.54	1.31	12	0.11	-314.00	850.00	1682	20240319	-33.83	986	20241113	12.88	1682	-33.83	20240319	986	12.88	20241113	1682	-33.83	20240319	986	12.88	20241113	N	049120	500	233 억	N	N	N	N
23	20241127	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1120	-47	5	-4.03	52941092	46323	38.39	1154	1183	1107	1517	817	1167	1142.87	5299	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	523	-3.57	1.32	12	0.10	-314.00	850.00	1682	20240319	-33.41	986	20241113	13.59	1682	-33.41	20240319	986	13.59	20241113	1682	-33.41	20240319	986	13.59	20241113	N	049120	500	233 억	N	N	N	N
24	20241127	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1140	-27	5	-2.31	36084894	31177	25.84	1154	1183	1132	1517	817	1167	1157.42	-1700	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	532	-3.63	1.34	12	0.07	-314.00	850.00	1682	20240319	-32.22	986	20241113	15.62	1682	-32.22	20240319	986	15.62	20241113	1682	-32.22	20240319	986	15.62	20241113	N	049120	500	233 억	N	N	N	N
25	20241127	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1154	-13	5	-1.11	4224105	3643	3.02	1154	1163	1154	1517	817	1167	1159.51	-1452	1313	1239	1155	1081	997	1277	1119	233	350	500	810	1	1	46653532	538	-3.68	1.36	12	0.01	-314.00	850.00	1682	20240319	-31.39	986	20241113	17.04	1682	-31.39	20240319	986	17.04	20241113	1682	-31.39	20240319	986	17.04	20241113	N	049120	500	233 억	N	N	N	N
26	20241126	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1167	78	2	7.16	139597844	120320	763.45	1088	1229	1071	1415	763	1089	1160.22	6443	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	544	-3.72	1.37	12	0.26	-314.00	850.00	1682	20240319	-30.62	986	20241113	18.36	1682	-30.62	20240319	986	18.36	20241113	1682	-30.62	20240319	986	18.36	20241113	N	049120	500	233 억	N	N	N	N
27	20241126	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	91	2	8.36	84899875	74126	470.34	1088	1180	1071	1415	763	1089	1145.35	2192	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	551	-3.76	1.39	12	0.16	-314.00	850.00	1682	20240319	-29.85	986	20241113	19.68	1682	-29.85	20240319	986	19.68	20241113	1682	-29.85	20240319	986	19.68	20241113	N	049120	500	233 억	N	N	N	N
28	20241126	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	69	2	6.34	37200791	33488	212.49	1088	1164	1071	1415	763	1089	1110.87	-567	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	540	-3.69	1.36	12	0.07	-314.00	850.00	1682	20240319	-31.15	986	20241113	17.44	1682	-31.15	20240319	986	17.44	20241113	1682	-31.15	20240319	986	17.44	20241113	N	049120	500	233 억	N	N	N	N
29	20241126	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	18	2	1.65	21094718	19368	122.89	1088	1114	1071	1415	763	1089	1089.15	928	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	516	-3.53	1.30	12	0.04	-314.00	850.00	1682	20240319	-34.19	986	20241113	12.27	1682	-34.19	20240319	986	12.27	20241113	1682	-34.19	20240319	986	12.27	20241113	N	049120	500	233 억	N	N	N	N
30	20241126	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1107	18	2	1.65	21094718	19368	122.89	1088	1114	1071	1415	763	1089	1089.15	928	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	516	-3.53	1.30	12	0.04	-314.00	850.00	1682	20240319	-34.19	986	20241113	12.27	1682	-34.19	20240319	986	12.27	20241113	1682	-34.19	20240319	986	12.27	20241113	N	049120	500	233 억	N	N	N	N
31	20241126	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1094	5	2	0.46	19592376	17996	114.19	1088	1114	1071	1415	763	1089	1088.71	929	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	510	-3.48	1.29	12	0.04	-314.00	850.00	1682	20240319	-34.96	986	20241113	10.95	1682	-34.96	20240319	986	10.95	20241113	1682	-34.96	20240319	986	10.95	20241113	N	049120	500	233 억	N	N	N	N
32	20241126	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	0	3	0.00	18667851	17147	108.80	1088	1114	1071	1415	763	1089	1088.69	1060	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	508	-3.47	1.28	12	0.04	-314.00	850.00	1682	20240319	-35.26	986	20241113	10.45	1682	-35.26	20240319	986	10.45	20241113	1682	-35.26	20240319	986	10.45	20241113	N	049120	500	233 억	N	N	N	N
33	20241126	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-2	5	-0.18	119640	110	0.70	1088	1088	1087	1415	763	1089	1087.64	-69	1129	1108	1072	1051	1015	1119	1062	233	326	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
34	20241125	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	29	2	2.74	16677938	15760	68.76	1036	1093	1036	1378	742	1060	1058.24	163	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	508	-3.47	1.28	12	0.03	-314.00	850.00	1682	20240319	-35.26	986	20241113	10.45	1682	-35.26	20240319	986	10.45	20241113	1682	-35.26	20240319	986	10.45	20241113	N	049120	500	233 억	N	N	N	N
35	20241125	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	30	2	2.83	16545073	15638	68.23	1036	1093	1036	1378	742	1060	1058.00	176	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	509	-3.47	1.28	12	0.03	-314.00	850.00	1682	20240319	-35.20	986	20241113	10.55	1682	-35.20	20240319	986	10.55	20241113	1682	-35.20	20240319	986	10.55	20241113	N	049120	500	233 억	N	N	N	N
36	20241125	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	2	2	0.19	12526236	11886	51.86	1036	1093	1036	1378	742	1060	1053.86	196	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	495	-3.38	1.25	12	0.03	-314.00	850.00	1682	20240319	-36.86	986	20241113	7.71	1682	-36.86	20240319	986	7.71	20241113	1682	-36.86	20240319	986	7.71	20241113	N	049120	500	233 억	N	N	N	N
37	20241125	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	0	3	0.00	11076664	10520	45.90	1036	1093	1036	1378	742	1060	1052.91	91	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	495	-3.38	1.25	12	0.02	-314.00	850.00	1682	20240319	-36.98	986	20241113	7.51	1682	-36.98	20240319	986	7.51	20241113	1682	-36.98	20240319	986	7.51	20241113	N	049120	500	233 억	N	N	N	N
38	20241125	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	2	2	0.19	10948262	10399	45.37	1036	1093	1036	1378	742	1060	1052.82	84	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	495	-3.38	1.25	12	0.02	-314.00	850.00	1682	20240319	-36.86	986	20241113	7.71	1682	-36.86	20240319	986	7.71	20241113	1682	-36.86	20240319	986	7.71	20241113	N	049120	500	233 억	N	N	N	N
39	20241125	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-2	5	-0.19	7120575	6789	29.62	1036	1093	1036	1378	742	1060	1048.84	195	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	494	-3.37	1.24	12	0.01	-314.00	850.00	1682	20240319	-37.10	986	20241113	7.30	1682	-37.10	20240319	986	7.30	20241113	1682	-37.10	20240319	986	7.30	20241113	N	049120	500	233 억	N	N	N	N
40	20241125	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-2	5	-0.19	5255417	5026	21.93	1036	1093	1036	1378	742	1060	1045.65	195	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	494	-3.37	1.24	12	0.01	-314.00	850.00	1682	20240319	-37.10	986	20241113	7.30	1682	-37.10	20240319	986	7.30	20241113	1682	-37.10	20240319	986	7.30	20241113	N	049120	500	233 억	N	N	N	N
41	20241125	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1093	33	2	3.11	3488722	3352	14.62	1036	1093	1036	1378	742	1060	1040.79	332	1129	1094	1062	1027	995	1078	1011	233	318	500	740	1	1	46653532	510	-3.48	1.29	12	0.01	-314.00	850.00	1682	20240319	-35.02	986	20241113	10.85	1682	-35.02	20240319	986	10.85	20241113	1682	-35.02	20240319	986	10.85	20241113	N	049120	500	233 억	N	N	N	N
42	20241122	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-27	5	-2.48	24162358	22921	180.22	1087	1097	1030	1413	761	1087	1054.16	-381	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	495	-3.38	1.25	12	0.05	-314.00	850.00	1682	20240319	-36.98	986	20241113	7.51	1682	-36.98	20240319	986	7.51	20241113	1682	-36.98	20240319	986	7.51	20241113	N	049120	500	233 억	N	N	N	N
43	20241122	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	-38	5	-3.50	18975606	18021	141.70	1087	1097	1030	1413	761	1087	1052.97	870	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	489	-3.34	1.23	12	0.04	-314.00	850.00	1682	20240319	-37.63	986	20241113	6.39	1682	-37.63	20240319	986	6.39	20241113	1682	-37.63	20240319	986	6.39	20241113	N	049120	500	233 억	N	N	N	N
44	20241122	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-29	5	-2.67	12011311	11303	88.87	1087	1097	1035	1413	761	1087	1062.67	944	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	494	-3.37	1.24	12	0.02	-314.00	850.00	1682	20240319	-37.10	986	20241113	7.30	1682	-37.10	20240319	986	7.30	20241113	1682	-37.10	20240319	986	7.30	20241113	N	049120	500	233 억	N	N	N	N
45	20241122	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-27	5	-2.48	11999673	11292	88.79	1087	1097	1035	1413	761	1087	1062.67	944	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	495	-3.38	1.25	12	0.02	-314.00	850.00	1682	20240319	-36.98	986	20241113	7.51	1682	-36.98	20240319	986	7.51	20241113	1682	-36.98	20240319	986	7.51	20241113	N	049120	500	233 억	N	N	N	N
46	20241122	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	-15	5	-1.38	3208543	2945	23.16	1087	1097	1072	1413	761	1087	1089.49	-302	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	500	-3.41	1.26	12	0.01	-314.00	850.00	1682	20240319	-36.27	986	20241113	8.72	1682	-36.27	20240319	986	8.72	20241113	1682	-36.27	20240319	986	8.72	20241113	N	049120	500	233 억	N	N	N	N
47	20241122	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	0	3	0.00	3192463	2930	23.04	1087	1097	1087	1413	761	1087	1089.58	-302	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	507	-3.46	1.28	12	0.01	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
48	20241122	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	3	2	0.28	3007671	2760	21.70	1087	1097	1087	1413	761	1087	1089.74	-234	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	509	-3.47	1.28	12	0.01	-314.00	850.00	1682	20240319	-35.20	986	20241113	10.55	1682	-35.20	20240319	986	10.55	20241113	1682	-35.20	20240319	986	10.55	20241113	N	049120	500	233 억	N	N	N	N
49	20241122	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	0	3	0.00	217400	200	1.57	1087	1087	1087	1413	761	1087	1087.00	-197	1131	1109	1066	1044	1001	1119	1054	233	326	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
50	20241121	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	1	2	0.09	13608539	12718	339.42	1087	1088	1023	1411	761	1086	1070.02	-275	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	507	-3.46	1.28	12	0.03	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
51	20241121	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	-4	5	-0.37	11833558	11085	295.84	1087	1088	1023	1411	761	1086	1067.53	-264	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	505	-3.45	1.27	12	0.02	-314.00	850.00	1682	20240319	-35.67	986	20241113	9.74	1682	-35.67	20240319	986	9.74	20241113	1682	-35.67	20240319	986	9.74	20241113	N	049120	500	233 억	N	N	N	N
52	20241121	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	-4	5	-0.37	8558846	8064	215.21	1087	1088	1023	1411	761	1086	1061.36	-254	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	505	-3.45	1.27	12	0.02	-314.00	850.00	1682	20240319	-35.67	986	20241113	9.74	1682	-35.67	20240319	986	9.74	20241113	1682	-35.67	20240319	986	9.74	20241113	N	049120	500	233 억	N	N	N	N
53	20241121	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	1	2	0.09	8418184	7934	211.74	1087	1088	1023	1411	761	1086	1061.03	-232	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	507	-3.46	1.28	12	0.02	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
54	20241121	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-51	5	-4.70	5311541	5048	134.72	1087	1088	1023	1411	761	1086	1052.21	-61	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	483	-3.30	1.22	12	0.01	-314.00	850.00	1682	20240319	-38.47	986	20241113	4.97	1682	-38.47	20240319	986	4.97	20241113	1682	-38.47	20240319	986	4.97	20241113	N	049120	500	233 억	N	N	N	N
55	20241121	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	-21	5	-1.93	3918482	3708	98.96	1087	1088	1023	1411	761	1086	1056.76	-61	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	497	-3.39	1.25	12	0.01	-314.00	850.00	1682	20240319	-36.68	986	20241113	8.01	1682	-36.68	20240319	986	8.01	20241113	1682	-36.68	20240319	986	8.01	20241113	N	049120	500	233 억	N	N	N	N
56	20241121	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	-40	5	-3.68	3911027	3701	98.77	1087	1088	1023	1411	761	1086	1056.75	-61	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	488	-3.33	1.23	12	0.01	-314.00	850.00	1682	20240319	-37.81	986	20241113	6.09	1682	-37.81	20240319	986	6.09	20241113	1682	-37.81	20240319	986	6.09	20241113	N	049120	500	233 억	N	N	N	N
57	20241121	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1088	2	2	0.18	161676	150	4.00	1087	1088	1072	1411	761	1086	1077.84	-61	1126	1106	1068	1048	1010	1087	1029	233	325	500	760	1	1	46653532	508	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.32	986	20241113	10.34	1682	-35.32	20240319	986	10.34	20241113	1682	-35.32	20240319	986	10.34	20241113	N	049120	500	233 억	N	N	N	N
58	20241120	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	9	2	0.84	3973280	3747	50.43	1088	1088	1030	1400	754	1077	1060.39	-232	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	507	-3.46	1.28	12	0.01	-314.00	850.00	1682	20240319	-35.43	986	20241113	10.14	1682	-35.43	20240319	986	10.14	20241113	1682	-35.43	20240319	986	10.14	20241113	N	049120	500	233 억	N	N	N	N
59	20241120	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	-2	5	-0.19	3411344	3228	43.45	1088	1088	1030	1400	754	1077	1056.80	-229	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	502	-3.42	1.26	12	0.01	-314.00	850.00	1682	20240319	-36.09	986	20241113	9.03	1682	-36.09	20240319	986	9.03	20241113	1682	-36.09	20240319	986	9.03	20241113	N	049120	500	233 억	N	N	N	N
60	20241120	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	0	3	0.00	3073294	2914	39.22	1088	1088	1030	1400	754	1077	1054.67	-208	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	502	-3.43	1.27	12	0.01	-314.00	850.00	1682	20240319	-35.97	986	20241113	9.23	1682	-35.97	20240319	986	9.23	20241113	1682	-35.97	20240319	986	9.23	20241113	N	049120	500	233 억	N	N	N	N
61	20241120	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	2	2	0.19	3051754	2894	38.95	1088	1088	1030	1400	754	1077	1054.51	-208	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	503	-3.44	1.27	12	0.01	-314.00	850.00	1682	20240319	-35.85	986	20241113	9.43	1682	-35.85	20240319	986	9.43	20241113	1682	-35.85	20240319	986	9.43	20241113	N	049120	500	233 억	N	N	N	N
62	20241120	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1081	4	2	0.37	2947040	2797	37.64	1088	1088	1030	1400	754	1077	1053.64	-139	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.01	-314.00	850.00	1682	20240319	-35.73	986	20241113	9.63	1682	-35.73	20240319	986	9.63	20241113	1682	-35.73	20240319	986	9.63	20241113	N	049120	500	233 억	N	N	N	N
63	20241120	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-8	5	-0.74	2598255	2472	33.27	1088	1088	1030	1400	754	1077	1051.07	-30	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	499	-3.40	1.26	12	0.01	-314.00	850.00	1682	20240319	-36.44	986	20241113	8.42	1682	-36.44	20240319	986	8.42	20241113	1682	-36.44	20240319	986	8.42	20241113	N	049120	500	233 억	N	N	N	N
64	20241120	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-8	5	-0.74	2382376	2267	30.51	1088	1088	1030	1400	754	1077	1050.89	-30	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	499	-3.40	1.26	12	0.00	-314.00	850.00	1682	20240319	-36.44	986	20241113	8.42	1682	-36.44	20240319	986	8.42	20241113	1682	-36.44	20240319	986	8.42	20241113	N	049120	500	233 억	N	N	N	N
65	20241120	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	0	3	0.00	0	0	0.00	0	0	0	1400	754	1077	0.00	0	1118	1097	1064	1043	1010	1081	1027	233	323	500	750	1	1	46653532	502	-3.43	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.97	986	20241113	9.23	1682	-35.97	20240319	986	9.23	20241113	1682	-35.97	20240319	986	9.23	20241113	N	049120	500	233 억	N	N	N	N
66	20241119	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	-2	5	-0.19	7939323	7430	38.40	1085	1085	1031	1402	756	1079	1068.55	-134	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	502	-3.43	1.27	12	0.02	-314.00	850.00	1682	20240319	-35.97	986	20241113	9.23	1682	-35.97	20240319	986	9.23	20241113	1682	-35.97	20240319	986	9.23	20241113	N	049120	500	233 억	N	N	N	N
67	20241119	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	0	3	0.00	2287295	2114	10.93	1085	1085	1072	1402	756	1079	1081.97	-16	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	503	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.85	986	20241113	9.43	1682	-35.85	20240319	986	9.43	20241113	1682	-35.85	20240319	986	9.43	20241113	N	049120	500	233 억	N	N	N	N
68	20241119	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	1	2	0.09	2195580	2029	10.49	1085	1085	1072	1402	756	1079	1082.10	-16	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
69	20241119	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	1	2	0.09	1864020	1722	8.90	1085	1085	1072	1402	756	1079	1082.47	-123	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
70	20241119	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	1	2	0.09	1864020	1722	8.90	1085	1085	1072	1402	756	1079	1082.47	-123	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
71	20241119	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	1	2	0.09	1864020	1722	8.90	1085	1085	1072	1402	756	1079	1082.47	-123	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
72	20241119	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	1	2	0.09	1109028	1023	5.29	1085	1085	1072	1402	756	1079	1084.09	-123	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
73	20241119	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	6	2	0.56	975636	900	4.65	1085	1085	1072	1402	756	1079	1084.04	-110	1095	1087	1082	1074	1069	1084	1071	233	323	500	750	1	1	46653532	506	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.49	986	20241113	10.04	1682	-35.49	20240319	986	10.04	20241113	1682	-35.49	20240319	986	10.04	20241113	N	049120	500	233 억	N	N	N	N
74	20241118	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	-11	5	-1.01	20991346	19350	46.40	1090	1090	1077	1417	763	1090	1084.82	-344	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	503	-3.44	1.27	12	0.04	-314.00	850.00	1682	20240319	-35.85	986	20241113	9.43	1682	-35.85	20240319	986	9.43	20241113	1682	-35.85	20240319	986	9.43	20241113	N	049120	500	233 억	N	N	N	N
75	20241118	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1088	-2	5	-0.18	13083607	12028	28.84	1090	1090	1077	1417	763	1090	1087.76	-327	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	508	-3.46	1.28	12	0.03	-314.00	850.00	1682	20240319	-35.32	986	20241113	10.34	1682	-35.32	20240319	986	10.34	20241113	1682	-35.32	20240319	986	10.34	20241113	N	049120	500	233 억	N	N	N	N
76	20241118	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	-10	5	-0.92	2333382	2147	5.15	1090	1090	1077	1417	763	1090	1086.81	-214	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
77	20241118	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	-10	5	-0.92	2332302	2146	5.15	1090	1090	1077	1417	763	1090	1086.81	-214	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	504	-3.44	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
78	20241118	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-3	5	-0.28	2105488	1937	4.64	1090	1090	1077	1417	763	1090	1086.98	-104	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
79	20241118	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	-3	5	-0.28	904353	832	2.00	1090	1090	1077	1417	763	1090	1086.96	-104	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.37	986	20241113	10.24	1682	-35.37	20240319	986	10.24	20241113	1682	-35.37	20240319	986	10.24	20241113	N	049120	500	233 억	N	N	N	N
80	20241118	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	-12	5	-1.10	293527	270	0.65	1090	1090	1077	1417	763	1090	1087.14	-101	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	503	-3.43	1.27	12	0.00	-314.00	850.00	1682	20240319	-35.91	986	20241113	9.33	1682	-35.91	20240319	986	9.33	20241113	1682	-35.91	20240319	986	9.33	20241113	N	049120	500	233 억	N	N	N	N
81	20241118	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	0	3	0.00	100280	92	0.22	1090	1090	1090	1417	763	1090	1090.00	-92	1150	1120	1060	1030	970	1135	1045	233	327	500	760	1	1	46653532	509	-3.47	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.20	986	20241113	10.55	1682	-35.20	20240319	986	10.55	20241113	1682	-35.20	20240319	986	10.55	20241113	N	049120	500	233 억	N	N	N	N
82	20241115	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1090	40	2	3.81	43778295	41201	188.51	1053	1090	1000	1365	735	1050	1062.55	1187	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	509	-3.47	1.28	12	0.09	-314.00	850.00	1682	20240319	-35.20	986	20241113	10.55	1682	-35.20	20240319	986	10.55	20241113	1682	-35.20	20240319	986	10.55	20241113	N	049120	500	233 억	N	N	N	N
83	20241115	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	30	2	2.86	43611725	41048	187.81	1053	1080	1000	1365	735	1050	1062.46	1262	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	504	-3.44	1.27	12	0.09	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
84	20241115	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	30	2	2.86	30654793	29046	132.90	1053	1080	1000	1365	735	1050	1055.39	1221	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	504	-3.44	1.27	12	0.06	-314.00	850.00	1682	20240319	-35.79	986	20241113	9.53	1682	-35.79	20240319	986	9.53	20241113	1682	-35.79	20240319	986	9.53	20241113	N	049120	500	233 억	N	N	N	N
85	20241115	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1078	28	2	2.67	30372073	28784	131.70	1053	1080	1000	1365	735	1050	1055.17	1222	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	503	-3.43	1.27	12	0.06	-314.00	850.00	1682	20240319	-35.91	986	20241113	9.33	1682	-35.91	20240319	986	9.33	20241113	1682	-35.91	20240319	986	9.33	20241113	N	049120	500	233 억	N	N	N	N
86	20241115	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	1	2	0.10	27611393	26165	119.72	1053	1080	1000	1365	735	1050	1055.28	-398	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	490	-3.35	1.24	12	0.06	-314.00	850.00	1682	20240319	-37.51	986	20241113	6.59	1682	-37.51	20240319	986	6.59	20241113	1682	-37.51	20240319	986	6.59	20241113	N	049120	500	233 억	N	N	N	N
87	20241115	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	21	2	2.00	17323276	16540	75.68	1053	1074	1000	1365	735	1050	1047.36	-290	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	500	-3.41	1.26	12	0.04	-314.00	850.00	1682	20240319	-36.33	986	20241113	8.62	1682	-36.33	20240319	986	8.62	20241113	1682	-36.33	20240319	986	8.62	20241113	N	049120	500	233 억	N	N	N	N
88	20241115	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	-24	5	-2.29	9200086	8908	40.76	1053	1066	1000	1365	735	1050	1032.79	-113	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	479	-3.27	1.21	12	0.02	-314.00	850.00	1682	20240319	-39.00	986	20241113	4.06	1682	-39.00	20240319	986	4.06	20241113	1682	-39.00	20240319	986	4.06	20241113	N	049120	500	233 억	N	N	N	N
89	20241115	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	5	2	0.48	2500355	2372	10.85	1053	1055	1052	1365	735	1050	1054.11	-17	1110	1079	1055	1024	1000	1068	1013	233	315	500	730	1	1	46653532	492	-3.36	1.24	12	0.01	-314.00	850.00	1682	20240319	-37.28	986	20241113	7.00	1682	-37.28	20240319	986	7.00	20241113	1682	-37.28	20240319	986	7.00	20241113	N	049120	500	233 억	N	N	N	N
90	20241114	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-45	5	-4.14	14605506	14018	9.67	1086	1086	1031	1411	761	1086	1041.91	1098	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	486	-3.32	1.22	12	0.03	-314.00	850.00	1682	20240319	-38.11	986	20241113	5.58	1682	-38.11	20240319	986	5.58	20241113	1682	-38.11	20240319	986	5.58	20241113	N	049120	500	233 억	N	N	N	N
91	20241114	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	-46	5	-4.24	13407293	12867	8.88	1086	1086	1031	1411	761	1086	1041.99	1053	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	485	-3.31	1.22	12	0.03	-314.00	850.00	1682	20240319	-38.17	986	20241113	5.48	1682	-38.17	20240319	986	5.48	20241113	1682	-38.17	20240319	986	5.48	20241113	N	049120	500	233 억	N	N	N	N
92	20241114	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-41	5	-3.78	10757211	10328	7.12	1086	1086	1031	1411	761	1086	1041.56	1053	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	488	-3.33	1.23	12	0.02	-314.00	850.00	1682	20240319	-37.87	986	20241113	5.98	1682	-37.87	20240319	986	5.98	20241113	1682	-37.87	20240319	986	5.98	20241113	N	049120	500	233 억	N	N	N	N
93	20241114	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1053	-33	5	-3.04	10406986	9993	6.89	1086	1086	1031	1411	761	1086	1041.43	1053	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	491	-3.35	1.24	12	0.02	-314.00	850.00	1682	20240319	-37.40	986	20241113	6.80	1682	-37.40	20240319	986	6.80	20241113	1682	-37.40	20240319	986	6.80	20241113	N	049120	500	233 억	N	N	N	N
94	20241114	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-45	5	-4.14	9347911	8976	6.19	1086	1086	1031	1411	761	1086	1041.43	1102	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	486	-3.32	1.22	12	0.02	-314.00	850.00	1682	20240319	-38.11	986	20241113	5.58	1682	-38.11	20240319	986	5.58	20241113	1682	-38.11	20240319	986	5.58	20241113	N	049120	500	233 억	N	N	N	N
95	20241114	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1085	-1	5	-0.09	1696583	1598	1.10	1086	1086	1056	1411	761	1086	1061.69	0	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	506	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.49	986	20241113	10.04	1682	-35.49	20240319	986	10.04	20241113	1682	-35.49	20240319	986	10.04	20241113	N	049120	500	233 억	N	N	N	N
96	20241114	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	0	3	0.00	179190	165	0.11	1086	1086	1086	1411	761	1086	1086.00	0	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.43	986	20241113	10.14	1682	-35.43	20240319	986	10.14	20241113	1682	-35.43	20240319	986	10.14	20241113	N	049120	500	233 억	N	N	N	N
97	20241114	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	0	3	0.00	0	0	0.00	0	0	0	1411	761	1086	0.00	0	1234	1160	1073	999	912	1116	955	233	325	500	760	1	1	46653532	507	-3.46	1.28	12	0.00	-314.00	850.00	1682	20240319	-35.43	986	20241113	10.14	1682	-35.43	20240319	986	10.14	20241113	1682	-35.43	20240319	986	10.14	20241113	N	049120	500	233 억	N	N	N	N
98	20241113	160245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1086	-49	5	-4.32	151243177	144868	923.73	1147	1147	986	1475	795	1135	1044.01	2450	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	507	-3.46	1.28	12	0.31	-314.00	850.00	1682	20240319	-35.43	986	20241113	10.14	1682	-35.43	20240319	986	10.14	20241113	1682	-35.43	20240319	986	10.14	20241113	N	049120	500	233 억	N	N	N	N
99	20241113	150304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1075	-60	5	-5.29	143647628	137851	878.98	1147	1147	986	1475	795	1135	1042.05	3739	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	502	-3.42	1.26	12	0.30	-314.00	850.00	1682	20240319	-36.09	986	20241113	9.03	1682	-36.09	20240319	986	9.03	20241113	1682	-36.09	20240319	986	9.03	20241113	N	049120	500	233 억	N	N	N	N
100	20241113	140259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1088	-47	5	-4.14	143284873	137514	876.83	1147	1147	986	1475	795	1135	1041.97	3860	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	508	-3.46	1.28	12	0.29	-314.00	850.00	1682	20240319	-35.32	986	20241113	10.34	1682	-35.32	20240319	986	10.34	20241113	1682	-35.32	20240319	986	10.34	20241113	N	049120	500	233 억	N	N	N	N
101	20241113	130258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1060	-75	5	-6.61	134917435	129654	826.72	1147	1147	986	1475	795	1135	1040.60	6208	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	495	-3.38	1.25	12	0.28	-314.00	850.00	1682	20240319	-36.98	986	20241113	7.51	1682	-36.98	20240319	986	7.51	20241113	1682	-36.98	20240319	986	7.51	20241113	N	049120	500	233 억	N	N	N	N
102	20241113	120257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1067	-68	5	-5.99	132114173	127013	809.88	1147	1147	986	1475	795	1135	1040.16	6297	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	498	-3.40	1.26	12	0.27	-314.00	850.00	1682	20240319	-36.56	986	20241113	8.22	1682	-36.56	20240319	986	8.22	20241113	1682	-36.56	20240319	986	8.22	20241113	N	049120	500	233 억	N	N	N	N
103	20241113	110255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1062	-73	5	-6.43	124353379	119692	763.20	1147	1147	986	1475	795	1135	1038.94	5969	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	495	-3.38	1.25	12	0.26	-314.00	850.00	1682	20240319	-36.86	986	20241113	7.71	1682	-36.86	20240319	986	7.71	20241113	1682	-36.86	20240319	986	7.71	20241113	N	049120	500	233 억	N	N	N	N
104	20241113	100256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1055	-80	5	-7.05	114839288	110673	705.69	1147	1147	986	1475	795	1135	1037.65	4967	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	492	-3.36	1.24	12	0.24	-314.00	850.00	1682	20240319	-37.28	986	20241113	7.00	1682	-37.28	20240319	986	7.00	20241113	1682	-37.28	20240319	986	7.00	20241113	N	049120	500	233 억	N	N	N	N
105	20241113	090250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	0	3	0.00	0	0	0.00	0	0	0	1475	795	1135	0.00	0	1237	1186	1153	1102	1069	1169	1085	233	340	500	790	1	1	46653532	530	-3.61	1.34	12	0.00	-314.00	850.00	1682	20240319	-32.52	1039	20231222	9.24	1682	-32.52	20240319	1065	6.57	20240102	1682	-32.52	20240319	1039	9.24	20231222	N	049120	500	233 억	N	N	N	N
106	20241112	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1135	-11	5	-0.96	17867696	15683	37.67	1146	1204	1120	1489	803	1146	1139.30	-432	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	530	-3.61	1.34	12	0.03	-314.00	850.00	1682	20240319	-32.52	1039	20231222	9.24	1682	-32.52	20240319	1065	6.57	20240102	1682	-32.52	20240319	1039	9.24	20231222	N	049120	500	233 억	N	N	N	N
107	20241112	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1136	-10	5	-0.87	17548638	15402	36.99	1146	1204	1120	1489	803	1146	1139.37	-280	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	530	-3.62	1.34	12	0.03	-314.00	850.00	1682	20240319	-32.46	1039	20231222	9.34	1682	-32.46	20240319	1065	6.67	20240102	1682	-32.46	20240319	1039	9.34	20231222	N	049120	500	233 억	N	N	N	N
108	20241112	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1133	-13	5	-1.13	16306104	14308	34.36	1146	1204	1120	1489	803	1146	1139.65	-222	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	529	-3.61	1.33	12	0.03	-314.00	850.00	1682	20240319	-32.64	1039	20231222	9.05	1682	-32.64	20240319	1065	6.38	20240102	1682	-32.64	20240319	1039	9.05	20231222	N	049120	500	233 억	N	N	N	N
109	20241112	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	-12	5	-1.05	14733815	12922	31.04	1146	1204	1120	1489	803	1146	1140.21	-102	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	529	-3.61	1.33	12	0.03	-314.00	850.00	1682	20240319	-32.58	1039	20231222	9.14	1682	-32.58	20240319	1065	6.48	20240102	1682	-32.58	20240319	1039	9.14	20231222	N	049120	500	233 억	N	N	N	N
110	20241112	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1136	-10	5	-0.87	13516961	11851	28.46	1146	1204	1120	1489	803	1146	1140.58	-102	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	530	-3.62	1.34	12	0.03	-314.00	850.00	1682	20240319	-32.46	1039	20231222	9.34	1682	-32.46	20240319	1065	6.67	20240102	1682	-32.46	20240319	1039	9.34	20231222	N	049120	500	233 억	N	N	N	N
111	20241112	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1130	-16	5	-1.40	13283898	11646	27.97	1146	1204	1120	1489	803	1146	1140.64	-102	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	527	-3.60	1.33	12	0.02	-314.00	850.00	1682	20240319	-32.82	1039	20231222	8.76	1682	-32.82	20240319	1065	6.10	20240102	1682	-32.82	20240319	1039	8.76	20231222	N	049120	500	233 억	N	N	N	N
112	20241112	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	-2	5	-0.17	3092316	2673	6.42	1146	1204	1137	1489	803	1146	1156.87	-305	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	534	-3.64	1.35	12	0.01	-314.00	850.00	1682	20240319	-31.99	1039	20231222	10.11	1682	-31.99	20240319	1065	7.42	20240102	1682	-31.99	20240319	1039	10.11	20231222	N	049120	500	233 억	N	N	N	N
113	20241112	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	58	2	5.06	59664	51	0.12	1146	1204	1146	1489	803	1146	1169.88	-14	1196	1171	1158	1133	1120	1164	1126	233	343	500	800	1	1	46653532	562	-3.83	1.42	12	0.00	-314.00	850.00	1682	20240319	-28.42	1039	20231222	15.88	1682	-28.42	20240319	1065	13.05	20240102	1682	-28.42	20240319	1039	15.88	20231222	N	049120	500	233 억	N	N	N	N
114	20241111	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-14	5	-1.21	47808197	41636	200.78	1160	1183	1145	1508	812	1160	1148.24	644	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	535	-3.65	1.35	12	0.09	-314.00	850.00	1682	20240319	-31.87	1039	20231222	10.30	1682	-31.87	20240319	1065	7.61	20240102	1682	-31.87	20240319	1039	10.30	20231222	N	049120	500	233 억	N	N	N	N
115	20241111	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-14	5	-1.21	32800508	28540	137.63	1160	1183	1145	1508	812	1160	1149.28	-573	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	535	-3.65	1.35	12	0.06	-314.00	850.00	1682	20240319	-31.87	1039	20231222	10.30	1682	-31.87	20240319	1065	7.61	20240102	1682	-31.87	20240319	1039	10.30	20231222	N	049120	500	233 억	N	N	N	N
116	20241111	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-14	5	-1.21	23819624	20703	99.84	1160	1183	1145	1508	812	1160	1150.54	-549	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	535	-3.65	1.35	12	0.04	-314.00	850.00	1682	20240319	-31.87	1039	20231222	10.30	1682	-31.87	20240319	1065	7.61	20240102	1682	-31.87	20240319	1039	10.30	20231222	N	049120	500	233 억	N	N	N	N
117	20241111	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	-15	5	-1.29	17049056	14795	71.35	1160	1183	1145	1508	812	1160	1152.35	-549	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	534	-3.65	1.35	12	0.03	-314.00	850.00	1682	20240319	-31.93	1039	20231222	10.20	1682	-31.93	20240319	1065	7.51	20240102	1682	-31.93	20240319	1039	10.20	20231222	N	049120	500	233 억	N	N	N	N
118	20241111	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1146	-14	5	-1.21	14678877	12725	61.36	1160	1183	1146	1508	812	1160	1153.55	-549	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	535	-3.65	1.35	12	0.03	-314.00	850.00	1682	20240319	-31.87	1039	20231222	10.30	1682	-31.87	20240319	1065	7.61	20240102	1682	-31.87	20240319	1039	10.30	20231222	N	049120	500	233 억	N	N	N	N
119	20241111	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	-11	5	-0.95	13666739	11842	57.11	1160	1183	1148	1508	812	1160	1154.09	-694	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	536	-3.66	1.35	12	0.03	-314.00	850.00	1682	20240319	-31.69	1039	20231222	10.59	1682	-31.69	20240319	1065	7.89	20240102	1682	-31.69	20240319	1039	10.59	20231222	N	049120	500	233 억	N	N	N	N
120	20241111	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	9	2	0.78	978374	839	4.05	1160	1183	1160	1508	812	1160	1166.12	-136	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	545	-3.72	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.50	1039	20231222	12.51	1682	-30.50	20240319	1065	9.77	20240102	1682	-30.50	20240319	1039	12.51	20231222	N	049120	500	233 억	N	N	N	N
121	20241111	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	1	2	0.09	370333	319	1.54	1160	1161	1160	1508	812	1160	1160.92	-26	1276	1218	1182	1124	1088	1247	1153	233	348	500	810	1	1	46653532	542	-3.70	1.37	12	0.00	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
122	20241108	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	2	2	0.17	24692865	20716	63.35	1146	1240	1146	1505	811	1158	1191.97	1569	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	541	-3.69	1.36	12	0.04	-314.00	850.00	1682	20240319	-31.03	1039	20231222	11.65	1682	-31.03	20240319	1065	8.92	20240102	1682	-31.03	20240319	1039	11.65	20231222	N	049120	500	233 억	N	N	N	N
123	20241108	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	3	2	0.26	22862356	19138	58.52	1146	1240	1146	1505	811	1158	1194.61	1984	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	542	-3.70	1.37	12	0.04	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
124	20241108	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	3	2	0.26	22799662	19084	58.36	1146	1240	1146	1505	811	1158	1194.70	1984	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	542	-3.70	1.37	12	0.04	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
125	20241108	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	3	2	0.26	22799662	19084	58.36	1146	1240	1146	1505	811	1158	1194.70	1984	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	542	-3.70	1.37	12	0.04	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
126	20241108	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	3	2	0.26	21823261	18243	55.78	1146	1240	1146	1505	811	1158	1196.25	1373	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	542	-3.70	1.37	12	0.04	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
127	20241108	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	12	2	1.04	20279056	16907	51.70	1146	1240	1146	1505	811	1158	1199.45	1159	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	546	-3.73	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
128	20241108	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	12	2	1.04	20273206	16902	51.68	1146	1240	1146	1505	811	1158	1199.46	1159	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	546	-3.73	1.38	12	0.04	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
129	20241108	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	0	3	0.00	852447	742	2.27	1146	1158	1146	1505	811	1158	1148.85	676	1215	1186	1149	1120	1083	1168	1102	233	347	500	810	1	1	46653532	540	-3.69	1.36	12	0.00	-314.00	850.00	1682	20240319	-31.15	1039	20231222	11.45	1682	-31.15	20240319	1065	8.73	20240102	1682	-31.15	20240319	1039	11.45	20231222	N	049120	500	233 억	N	N	N	N
130	20241107	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	2	2	0.17	37580046	32703	118.13	1178	1178	1112	1502	810	1156	1149.13	-120	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	540	-3.69	1.36	12	0.07	-314.00	850.00	1682	20240319	-31.15	1039	20231222	11.45	1682	-31.15	20240319	1065	8.73	20240102	1682	-31.15	20240319	1039	11.45	20231222	N	049120	500	233 억	N	N	N	N
131	20241107	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	-7	5	-0.61	17891730	15701	56.72	1178	1178	1112	1502	810	1156	1139.53	-120	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	536	-3.66	1.35	12	0.03	-314.00	850.00	1682	20240319	-31.69	1039	20231222	10.59	1682	-31.69	20240319	1065	7.89	20240102	1682	-31.69	20240319	1039	10.59	20231222	N	049120	500	233 억	N	N	N	N
132	20241107	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1144	-12	5	-1.04	17498115	15358	55.48	1178	1178	1112	1502	810	1156	1139.35	-104	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	534	-3.64	1.35	12	0.03	-314.00	850.00	1682	20240319	-31.99	1039	20231222	10.11	1682	-31.99	20240319	1065	7.42	20240102	1682	-31.99	20240319	1039	10.11	20231222	N	049120	500	233 억	N	N	N	N
133	20241107	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1142	-14	5	-1.21	16031658	14076	50.85	1178	1178	1112	1502	810	1156	1138.94	-322	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	533	-3.64	1.34	12	0.03	-314.00	850.00	1682	20240319	-32.10	1039	20231222	9.91	1682	-32.10	20240319	1065	7.23	20240102	1682	-32.10	20240319	1039	9.91	20231222	N	049120	500	233 억	N	N	N	N
134	20241107	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1143	-13	5	-1.12	14866818	13056	47.16	1178	1178	1112	1502	810	1156	1138.70	-302	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	533	-3.64	1.34	12	0.03	-314.00	850.00	1682	20240319	-32.05	1039	20231222	10.01	1682	-32.05	20240319	1065	7.32	20240102	1682	-32.05	20240319	1039	10.01	20231222	N	049120	500	233 억	N	N	N	N
135	20241107	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1149	-7	5	-0.61	9272828	8134	29.38	1178	1178	1112	1502	810	1156	1140.01	-193	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	536	-3.66	1.35	12	0.02	-314.00	850.00	1682	20240319	-31.69	1039	20231222	10.59	1682	-31.69	20240319	1065	7.89	20240102	1682	-31.69	20240319	1039	10.59	20231222	N	049120	500	233 억	N	N	N	N
136	20241107	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	2	2	0.17	8234281	7231	26.12	1178	1178	1112	1502	810	1156	1138.75	-45	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	540	-3.69	1.36	12	0.02	-314.00	850.00	1682	20240319	-31.15	1039	20231222	11.45	1682	-31.15	20240319	1065	8.73	20240102	1682	-31.15	20240319	1039	11.45	20231222	N	049120	500	233 억	N	N	N	N
137	20241107	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	22	2	1.90	14136	12	0.04	1178	1178	1178	1502	810	1156	1178.00	0	1252	1203	1178	1129	1104	1228	1154	233	346	500	800	1	1	46653532	550	-3.75	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.96	1039	20231222	13.38	1682	-29.96	20240319	1065	10.61	20240102	1682	-29.96	20240319	1039	13.38	20231222	N	049120	500	233 억	N	N	N	N
138	20241106	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	3	2	0.26	32079418	27684	138.14	1153	1227	1153	1498	808	1153	1158.77	-2210	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	539	-3.68	1.36	12	0.06	-314.00	850.00	1682	20240319	-31.27	1039	20231222	11.26	1682	-31.27	20240319	1065	8.54	20240102	1682	-31.27	20240319	1039	11.26	20231222	N	049120	500	233 억	N	N	N	N
139	20241106	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	3	2	0.26	31288714	27000	134.73	1153	1227	1153	1498	808	1153	1158.84	-1681	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	539	-3.68	1.36	12	0.06	-314.00	850.00	1682	20240319	-31.27	1039	20231222	11.26	1682	-31.27	20240319	1065	8.54	20240102	1682	-31.27	20240319	1039	11.26	20231222	N	049120	500	233 억	N	N	N	N
140	20241106	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	3	2	0.26	19697589	16973	84.70	1153	1227	1153	1498	808	1153	1160.52	-1681	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	539	-3.68	1.36	12	0.04	-314.00	850.00	1682	20240319	-31.27	1039	20231222	11.26	1682	-31.27	20240319	1065	8.54	20240102	1682	-31.27	20240319	1039	11.26	20231222	N	049120	500	233 억	N	N	N	N
141	20241106	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	7	2	0.61	14837435	12775	63.75	1153	1227	1153	1498	808	1153	1161.44	-77	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	541	-3.69	1.36	12	0.03	-314.00	850.00	1682	20240319	-31.03	1039	20231222	11.65	1682	-31.03	20240319	1065	8.92	20240102	1682	-31.03	20240319	1039	11.65	20231222	N	049120	500	233 억	N	N	N	N
142	20241106	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1162	9	2	0.78	10934035	9410	46.96	1153	1227	1153	1498	808	1153	1161.96	345	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	542	-3.70	1.37	12	0.02	-314.00	850.00	1682	20240319	-30.92	1039	20231222	11.84	1682	-30.92	20240319	1065	9.11	20240102	1682	-30.92	20240319	1039	11.84	20231222	N	049120	500	233 억	N	N	N	N
143	20241106	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	7	2	0.61	10932873	9409	46.95	1153	1227	1153	1498	808	1153	1161.96	345	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	541	-3.69	1.36	12	0.02	-314.00	850.00	1682	20240319	-31.03	1039	20231222	11.65	1682	-31.03	20240319	1065	8.92	20240102	1682	-31.03	20240319	1039	11.65	20231222	N	049120	500	233 억	N	N	N	N
144	20241106	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	8	2	0.69	2815711	2412	12.04	1153	1227	1153	1498	808	1153	1167.38	204	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	542	-3.70	1.37	12	0.01	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
145	20241106	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1153	0	3	0.00	576500	500	2.50	1153	1153	1153	1498	808	1153	1153.00	0	1221	1187	1166	1132	1111	1176	1121	233	345	500	800	1	1	46653532	538	-3.67	1.36	12	0.00	-314.00	850.00	1682	20240319	-31.45	1039	20231222	10.97	1682	-31.45	20240319	1065	8.26	20240102	1682	-31.45	20240319	1039	10.97	20231222	N	049120	500	233 억	N	N	N	N
146	20241105	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1153	-3	5	-0.26	23069589	20040	148.58	1200	1200	1145	1502	810	1156	1151.18	261	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	538	-3.67	1.36	12	0.04	-314.00	850.00	1682	20240319	-31.45	1039	20231222	10.97	1682	-31.45	20240319	1065	8.26	20240102	1682	-31.45	20240319	1039	10.97	20231222	N	049120	500	233 억	N	N	N	N
147	20241105	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1154	-2	5	-0.17	21925791	19048	141.22	1200	1200	1145	1502	810	1156	1151.08	261	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	538	-3.68	1.36	12	0.04	-314.00	850.00	1682	20240319	-31.39	1039	20231222	11.07	1682	-31.39	20240319	1065	8.36	20240102	1682	-31.39	20240319	1039	11.07	20231222	N	049120	500	233 억	N	N	N	N
148	20241105	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1153	-3	5	-0.26	21809323	18947	140.47	1200	1200	1145	1502	810	1156	1151.07	279	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	538	-3.67	1.36	12	0.04	-314.00	850.00	1682	20240319	-31.45	1039	20231222	10.97	1682	-31.45	20240319	1065	8.26	20240102	1682	-31.45	20240319	1039	10.97	20231222	N	049120	500	233 억	N	N	N	N
149	20241105	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1159	3	2	0.26	18420923	15989	118.54	1200	1200	1146	1502	810	1156	1152.10	229	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	541	-3.69	1.36	12	0.03	-314.00	850.00	1682	20240319	-31.09	1039	20231222	11.55	1682	-31.09	20240319	1065	8.83	20240102	1682	-31.09	20240319	1039	11.55	20231222	N	049120	500	233 억	N	N	N	N
150	20241105	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1150	-6	5	-0.52	9397382	8130	60.28	1200	1200	1150	1502	810	1156	1155.89	75	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	537	-3.66	1.35	12	0.02	-314.00	850.00	1682	20240319	-31.63	1039	20231222	10.68	1682	-31.63	20240319	1065	7.98	20240102	1682	-31.63	20240319	1039	10.68	20231222	N	049120	500	233 억	N	N	N	N
151	20241105	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	24	2	2.08	401606	342	2.54	1200	1200	1172	1502	810	1156	1174.29	-5	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	551	-3.76	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.85	1039	20231222	13.57	1682	-29.85	20240319	1065	10.80	20240102	1682	-29.85	20240319	1039	13.57	20231222	N	049120	500	233 억	N	N	N	N
152	20241105	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	24	2	2.08	401606	342	2.54	1200	1200	1172	1502	810	1156	1174.29	-5	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	551	-3.76	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.85	1039	20231222	13.57	1682	-29.85	20240319	1065	10.80	20240102	1682	-29.85	20240319	1039	13.57	20231222	N	049120	500	233 억	N	N	N	N
153	20241105	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	44	2	3.81	16800	14	0.10	1200	1200	1200	1502	810	1156	1200.00	0	1192	1174	1165	1147	1138	1169	1142	233	346	500	800	1	1	46653532	560	-3.82	1.41	12	0.00	-314.00	850.00	1682	20240319	-28.66	1039	20231222	15.50	1682	-28.66	20240319	1065	12.68	20240102	1682	-28.66	20240319	1039	15.50	20231222	N	049120	500	233 억	N	N	N	N
154	20241104	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1156	-16	5	-1.37	15744058	13488	559.20	1168	1183	1156	1523	821	1172	1167.26	-231	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	539	-3.68	1.36	12	0.03	-314.00	850.00	1682	20240319	-31.27	1039	20231222	11.26	1682	-31.27	20240319	1065	8.54	20240102	1682	-31.27	20240319	1039	11.26	20231222	N	049120	500	233 억	N	N	N	N
155	20241104	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1161	-11	5	-0.94	13928954	11924	494.36	1168	1183	1161	1523	821	1172	1168.14	-231	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	542	-3.70	1.37	12	0.03	-314.00	850.00	1682	20240319	-30.98	1039	20231222	11.74	1682	-30.98	20240319	1065	9.01	20240102	1682	-30.98	20240319	1039	11.74	20231222	N	049120	500	233 억	N	N	N	N
156	20241104	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1164	-8	5	-0.68	10616428	9074	376.20	1168	1183	1164	1523	821	1172	1169.98	-231	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	543	-3.71	1.37	12	0.02	-314.00	850.00	1682	20240319	-30.80	1039	20231222	12.03	1682	-30.80	20240319	1065	9.30	20240102	1682	-30.80	20240319	1039	12.03	20231222	N	049120	500	233 억	N	N	N	N
157	20241104	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1164	-8	5	-0.68	10176436	8696	360.53	1168	1183	1164	1523	821	1172	1170.24	-231	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	543	-3.71	1.37	12	0.02	-314.00	850.00	1682	20240319	-30.80	1039	20231222	12.03	1682	-30.80	20240319	1065	9.30	20240102	1682	-30.80	20240319	1039	12.03	20231222	N	049120	500	233 억	N	N	N	N
158	20241104	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	-3	5	-0.26	7563462	6457	267.70	1168	1183	1168	1523	821	1172	1171.36	-206	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	545	-3.72	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.50	1039	20231222	12.51	1682	-30.50	20240319	1065	9.77	20240102	1682	-30.50	20240319	1039	12.51	20231222	N	049120	500	233 억	N	N	N	N
159	20241104	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1175	3	2	0.26	2475026	2115	87.69	1168	1183	1168	1523	821	1172	1170.23	-7	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	548	-3.74	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.14	1039	20231222	13.09	1682	-30.14	20240319	1065	10.33	20240102	1682	-30.14	20240319	1039	13.09	20231222	N	049120	500	233 억	N	N	N	N
160	20241104	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1180	8	2	0.68	2207952	1888	78.28	1168	1180	1168	1523	821	1172	1169.47	1	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	551	-3.76	1.39	12	0.00	-314.00	850.00	1682	20240319	-29.85	1039	20231222	13.57	1682	-29.85	20240319	1065	10.80	20240102	1682	-29.85	20240319	1039	13.57	20231222	N	049120	500	233 억	N	N	N	N
161	20241104	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-4	5	-0.34	810592	694	28.77	1168	1168	1168	1523	821	1172	1168.00	0	1194	1183	1168	1157	1142	1188	1162	233	351	500	820	1	1	46653532	545	-3.72	1.37	12	0.00	-314.00	850.00	1682	20240319	-30.56	1039	20231222	12.42	1682	-30.56	20240319	1065	9.67	20240102	1682	-30.56	20240319	1039	12.42	20231222	N	049120	500	233 억	N	N	N	N
162	20241101	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1172	2	2	0.17	2815882	2412	29.10	1153	1179	1153	1521	819	1170	1167.45	-569	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	547	-3.73	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.32	1039	20231222	12.80	1682	-30.32	20240319	1065	10.05	20240102	1682	-30.32	20240319	1039	12.80	20231222	N	049120	500	233 억	N	N	N	N
163	20241101	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	-1	5	-0.09	2813538	2410	29.07	1153	1179	1153	1521	819	1170	1167.44	-569	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	545	-3.72	1.38	12	0.01	-314.00	850.00	1682	20240319	-30.50	1039	20231222	12.51	1682	-30.50	20240319	1065	9.77	20240102	1682	-30.50	20240319	1039	12.51	20231222	N	049120	500	233 억	N	N	N	N
164	20241101	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	0	3	0.00	1411004	1211	14.61	1153	1179	1153	1521	819	1170	1165.16	-569	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	546	-3.73	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
165	20241101	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	-2	5	-0.17	1318686	1132	13.66	1153	1179	1153	1521	819	1170	1164.92	-525	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	545	-3.72	1.37	12	0.00	-314.00	850.00	1682	20240319	-30.56	1039	20231222	12.42	1682	-30.56	20240319	1065	9.67	20240102	1682	-30.56	20240319	1039	12.42	20231222	N	049120	500	233 억	N	N	N	N
166	20241101	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	0	3	0.00	1310510	1125	13.57	1153	1179	1153	1521	819	1170	1164.90	-525	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	546	-3.73	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
167	20241101	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	0	3	0.00	1310510	1125	13.57	1153	1179	1153	1521	819	1170	1164.90	-525	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	546	-3.73	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
168	20241101	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1170	0	3	0.00	1310510	1125	13.57	1153	1179	1153	1521	819	1170	1164.90	-525	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	546	-3.73	1.38	12	0.00	-314.00	850.00	1682	20240319	-30.44	1039	20231222	12.61	1682	-30.44	20240319	1065	9.86	20240102	1682	-30.44	20240319	1039	12.61	20231222	N	049120	500	233 억	N	N	N	N
169	20241101	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1153	-17	5	-1.45	364348	316	3.81	1153	1153	1153	1521	819	1170	1153.00	41	1189	1179	1173	1163	1157	1176	1160	233	351	500	810	1	1	46653532	538	-3.67	1.36	12	0.00	-314.00	850.00	1682	20240319	-31.45	1039	20231222	10.97	1682	-31.45	20240319	1065	8.26	20240102	1682	-31.45	20240319	1039	10.97	20231222	N	049120	500	233 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History