KissMeData/054220/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	437	-13	5	-2.89	64785795	147754	124.65	449	449	433	585	315	450	438.47	0.57	-21385	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	215	-3.03	1.24	12	0.30	-144.00	352.00	729	20231221	-40.05	422	20241024	3.55	638	-31.50	20240105	422	3.55	20241024	729	-40.05	20231221	422	3.55	20241024	N	054220	500	245 억	278890	N	N	N	N
3	20241129	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	438	-12	5	-2.67	53213046	121301	102.33	449	449	433	585	315	450	438.69	0.57	-13366	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	215	-3.04	1.24	12	0.25	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	N	054220	500	245 억	278890	N	N	N	N
4	20241129	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	441	-9	5	-2.00	23132953	52406	44.21	449	449	437	585	315	450	441.42	0.57	-4146	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	217	-3.06	1.25	12	0.11	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	N	054220	500	245 억	278890	N	N	N	N
5	20241129	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	440	-10	5	-2.22	20305041	45976	38.79	449	449	437	585	315	450	441.64	0.57	-3695	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	216	-3.06	1.25	12	0.09	-144.00	352.00	729	20231221	-39.64	422	20241024	4.27	638	-31.03	20240105	422	4.27	20241024	729	-39.64	20231221	422	4.27	20241024	N	054220	500	245 억	278890	N	N	N	N
6	20241129	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	442	-8	5	-1.78	17078251	38652	32.61	449	449	437	585	315	450	441.85	0.57	-445	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	217	-3.07	1.26	12	0.08	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	N	054220	500	245 억	278890	N	N	N	N
7	20241129	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	441	-9	5	-2.00	16592101	37551	31.68	449	449	437	585	315	450	441.86	0.57	-415	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	217	-3.06	1.25	12	0.08	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	N	054220	500	245 억	278890	N	N	N	N
8	20241129	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	438	-12	5	-2.67	15049148	34032	28.71	449	449	438	585	315	450	442.21	0.57	-374	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	215	-3.04	1.24	12	0.07	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	N	054220	500	245 억	278890	N	N	N	N
9	20241129	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-3	5	-0.67	582345	1297	1.09	449	449	446	585	315	450	448.99	0.57	-193	461	455	451	445	441	453	443	246	135	500	320	1	1	49160599	220	-3.10	1.27	12	0.00	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	278890	N	N	N	N
10	20241128	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-2	5	-0.44	50837361	112868	257.28	455	457	447	587	317	452	450.41	0.58	-7302	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.23	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	286192	N	N	N	N
11	20241128	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-3	5	-0.66	39811685	88401	201.51	455	457	447	587	317	452	450.35	0.58	-5623	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.18	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	286192	N	N	N	N
12	20241128	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-2	5	-0.44	38504984	85485	194.86	455	457	447	587	317	452	450.43	0.58	-5499	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.17	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	286192	N	N	N	N
13	20241128	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-1	5	-0.22	34388384	76306	173.94	455	457	447	587	317	452	450.66	0.58	-5413	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.16	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	286192	N	N	N	N
14	20241128	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-5	5	-1.11	32707100	72577	165.44	455	457	447	587	317	452	450.65	0.58	-5324	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	220	-3.10	1.27	12	0.15	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	286192	N	N	N	N
15	20241128	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	23083921	51095	116.47	455	457	449	587	317	452	451.78	0.58	-4694	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.10	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	286192	N	N	N	N
16	20241128	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-1	5	-0.22	3700822	8179	18.64	455	457	451	587	317	452	452.48	0.58	-4208	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.02	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	286192	N	N	N	N
17	20241128	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	3	2	0.66	225164	495	1.13	455	457	451	587	317	452	454.88	0.58	-256	474	462	453	441	432	458	437	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.00	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	286192	N	N	N	N
18	20241127	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-7	5	-1.53	19842828	43858	40.86	464	465	444	596	322	459	452.43	0.59	-1971	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	222	-3.14	1.28	12	0.09	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	288163	N	N	N	N
19	20241127	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-6	5	-1.31	19085362	42182	39.30	464	465	444	596	322	459	452.45	0.59	-1452	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	223	-3.15	1.29	12	0.09	-144.00	352.00	729	20231221	-37.86	422	20241024	7.35	638	-29.00	20240105	422	7.35	20241024	729	-37.86	20231221	422	7.35	20241024	N	054220	500	245 억	288163	N	N	N	N
20	20241127	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-4	5	-0.87	18428271	40730	37.94	464	465	444	596	322	459	452.45	0.59	-1383	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	224	-3.16	1.29	12	0.08	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	288163	N	N	N	N
21	20241127	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-4	5	-0.87	17942210	39661	36.95	464	465	444	596	322	459	452.39	0.59	-972	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	224	-3.16	1.29	12	0.08	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	288163	N	N	N	N
22	20241127	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	-3	5	-0.65	16012002	35399	32.98	464	465	444	596	322	459	452.33	0.59	-213	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	224	-3.17	1.30	12	0.07	-144.00	352.00	729	20231221	-37.45	422	20241024	8.06	638	-28.53	20240105	422	8.06	20241024	729	-37.45	20231221	422	8.06	20241024	N	054220	500	245 억	288163	N	N	N	N
23	20241127	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-9	5	-1.96	8301671	18200	16.95	464	465	449	596	322	459	456.14	0.59	850	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	221	-3.12	1.28	12	0.04	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	288163	N	N	N	N
24	20241127	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	0	3	0.00	3704149	8055	7.50	464	465	454	596	322	459	459.86	0.59	1003	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	226	-3.19	1.30	12	0.02	-144.00	352.00	729	20231221	-37.04	422	20241024	8.77	638	-28.06	20240105	422	8.77	20241024	729	-37.04	20231221	422	8.77	20241024	N	054220	500	245 억	288163	N	N	N	N
25	20241127	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	464	5	2	1.09	2312909	5007	4.66	464	465	458	596	322	459	461.94	0.59	574	481	469	458	446	435	476	453	246	137	500	330	1	1	49160599	228	-3.22	1.32	12	0.01	-144.00	352.00	729	20231221	-36.35	422	20241024	9.95	638	-27.27	20240105	422	9.95	20241024	729	-36.35	20231221	422	9.95	20241024	N	054220	500	245 억	288163	N	N	N	N
26	20241126	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	9	2	2.00	48629808	107333	149.00	455	470	447	585	315	450	453.07	0.61	-11872	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	226	-3.19	1.30	12	0.22	-144.00	352.00	729	20231221	-37.04	422	20241024	8.77	638	-28.06	20240105	422	8.77	20241024	729	-37.04	20231221	422	8.77	20241024	N	054220	500	245 억	300035	N	N	N	N
27	20241126	150611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	9	2	2.00	48022621	106010	147.17	455	470	447	585	315	450	453.00	0.61	-11722	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	226	-3.19	1.30	12	0.22	-144.00	352.00	729	20231221	-37.04	422	20241024	8.77	638	-28.06	20240105	422	8.77	20241024	729	-37.04	20231221	422	8.77	20241024	N	054220	500	245 억	300035	N	N	N	N
28	20241126	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	4	2	0.89	39502285	87073	120.88	455	470	447	585	315	450	453.67	0.61	-12521	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.18	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	300035	N	N	N	N
29	20241126	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	11	2	2.44	31218583	68786	95.49	455	470	447	585	315	450	453.85	0.61	-10296	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	227	-3.20	1.31	12	0.14	-144.00	352.00	729	20231221	-36.76	422	20241024	9.24	638	-27.74	20240105	422	9.24	20241024	729	-36.76	20231221	422	9.24	20241024	N	054220	500	245 억	300035	N	N	N	N
30	20241126	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	6	2	1.33	25597415	56649	78.64	455	460	447	585	315	450	451.86	0.61	-6405	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	224	-3.17	1.30	12	0.12	-144.00	352.00	729	20231221	-37.45	422	20241024	8.06	638	-28.53	20240105	422	8.06	20241024	729	-37.45	20231221	422	8.06	20241024	N	054220	500	245 억	300035	N	N	N	N
31	20241126	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	0	3	0.00	16457911	36434	50.58	455	460	447	585	315	450	451.72	0.61	-6502	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.07	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	300035	N	N	N	N
32	20241126	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	2	2	0.44	6779745	14890	20.67	455	460	451	585	315	450	455.32	0.61	-4028	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.03	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	300035	N	N	N	N
33	20241126	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	457	7	2	1.56	2992727	6565	9.11	455	460	453	585	315	450	455.86	0.61	-3089	476	462	456	442	436	460	440	246	135	500	320	1	1	49160599	225	-3.17	1.30	12	0.01	-144.00	352.00	729	20231221	-37.31	422	20241024	8.29	638	-28.37	20240105	422	8.29	20241024	729	-37.31	20231221	422	8.29	20241024	N	054220	500	245 억	300035	N	N	N	N
34	20241125	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-12	5	-2.60	33095479	72014	62.62	470	470	450	600	324	462	459.57	0.61	1515	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	221	-3.12	1.28	12	0.15	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	298520	N	N	N	N
35	20241125	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	-3	5	-0.65	30447608	66156	57.53	470	470	457	600	324	462	460.24	0.61	4136	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	226	-3.19	1.30	12	0.13	-144.00	352.00	729	20231221	-37.04	422	20241024	8.77	638	-28.06	20240105	422	8.77	20241024	729	-37.04	20231221	422	8.77	20241024	N	054220	500	245 억	298520	N	N	N	N
36	20241125	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	0	3	0.00	15923191	34423	29.93	470	470	458	600	324	462	462.57	0.61	1262	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.07	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	298520	N	N	N	N
37	20241125	130601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	464	2	2	0.43	8411744	18168	15.80	470	470	460	600	324	462	463.00	0.61	-169	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.04	-144.00	352.00	729	20231221	-36.35	422	20241024	9.95	638	-27.27	20240105	422	9.95	20241024	729	-36.35	20231221	422	9.95	20241024	N	054220	500	245 억	298520	N	N	N	N
38	20241125	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	1	2	0.22	7712173	16654	14.48	470	470	460	600	324	462	463.08	0.61	281	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.03	-144.00	352.00	729	20231221	-36.49	422	20241024	9.72	638	-27.43	20240105	422	9.72	20241024	729	-36.49	20231221	422	9.72	20241024	N	054220	500	245 억	298520	N	N	N	N
39	20241125	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	1	2	0.22	2770034	5981	5.20	470	470	460	600	324	462	463.14	0.61	665	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.01	-144.00	352.00	729	20231221	-36.49	422	20241024	9.72	638	-27.43	20240105	422	9.72	20241024	729	-36.49	20231221	422	9.72	20241024	N	054220	500	245 억	298520	N	N	N	N
40	20241125	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	464	2	2	0.43	2659279	5741	4.99	470	470	460	600	324	462	463.21	0.61	745	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.01	-144.00	352.00	729	20231221	-36.35	422	20241024	9.95	638	-27.27	20240105	422	9.95	20241024	729	-36.35	20231221	422	9.95	20241024	N	054220	500	245 억	298520	N	N	N	N
41	20241125	090558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	7	2	1.52	544710	1159	1.01	470	470	469	600	324	462	469.98	0.61	-170	472	467	462	457	452	469	459	246	138	500	330	1	1	49160599	231	-3.26	1.33	12	0.00	-144.00	352.00	729	20231221	-35.67	422	20241024	11.14	638	-26.49	20240105	422	11.14	20241024	729	-35.67	20231221	422	11.14	20241024	N	054220	500	245 억	298520	N	N	N	N
42	20241122	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	0	3	0.00	52882439	114615	124.71	459	467	457	600	324	462	461.39	0.61	142	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.23	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	298378	N	N	N	N
43	20241122	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	467	5	2	1.08	50588959	109651	119.31	459	467	457	600	324	462	461.36	0.61	167	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	230	-3.24	1.33	12	0.22	-144.00	352.00	729	20231221	-35.94	422	20241024	10.66	638	-26.80	20240105	422	10.66	20241024	729	-35.94	20231221	422	10.66	20241024	N	054220	500	245 억	298378	N	N	N	N
44	20241122	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	465	3	2	0.65	45596587	98898	107.61	459	466	457	600	324	462	461.05	0.61	628	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	229	-3.23	1.32	12	0.20	-144.00	352.00	729	20231221	-36.21	422	20241024	10.19	638	-27.12	20240105	422	10.19	20241024	729	-36.21	20231221	422	10.19	20241024	N	054220	500	245 억	298378	N	N	N	N
45	20241122	130535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	464	2	2	0.43	35358021	76747	83.51	459	466	457	600	324	462	460.71	0.61	1945	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	228	-3.22	1.32	12	0.16	-144.00	352.00	729	20231221	-36.35	422	20241024	9.95	638	-27.27	20240105	422	9.95	20241024	729	-36.35	20231221	422	9.95	20241024	N	054220	500	245 억	298378	N	N	N	N
46	20241122	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	465	3	2	0.65	31525764	68427	74.46	459	466	457	600	324	462	460.72	0.61	1218	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	229	-3.23	1.32	12	0.14	-144.00	352.00	729	20231221	-36.21	422	20241024	10.19	638	-27.12	20240105	422	10.19	20241024	729	-36.21	20231221	422	10.19	20241024	N	054220	500	245 억	298378	N	N	N	N
47	20241122	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	-1	5	-0.22	25864151	56166	61.12	459	466	457	600	324	462	460.49	0.61	-536	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	227	-3.20	1.31	12	0.11	-144.00	352.00	729	20231221	-36.76	422	20241024	9.24	638	-27.74	20240105	422	9.24	20241024	729	-36.76	20231221	422	9.24	20241024	N	054220	500	245 억	298378	N	N	N	N
48	20241122	100543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	0	3	0.00	13243562	28727	31.26	459	466	457	600	324	462	461.01	0.61	-436	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	227	-3.21	1.31	12	0.06	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	298378	N	N	N	N
49	20241122	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	-1	5	-0.22	351253	765	0.83	459	461	459	600	324	462	459.15	0.61	-67	484	473	457	446	430	478	451	246	138	500	330	1	1	49160599	227	-3.20	1.31	12	0.00	-144.00	352.00	729	20231221	-36.76	422	20241024	9.24	638	-27.74	20240105	422	9.24	20241024	729	-36.76	20231221	422	9.24	20241024	N	054220	500	245 억	298378	N	N	N	N
50	20241121	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	16	2	3.59	41633999	91598	181.20	441	468	441	579	313	446	454.53	0.63	-10041	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	227	-3.21	1.31	12	0.19	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	308419	N	N	N	N
51	20241121	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	17	2	3.81	31118317	68819	136.14	441	464	441	579	313	446	452.18	0.63	-9999	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	228	-3.22	1.32	12	0.14	-144.00	352.00	729	20231221	-36.49	422	20241024	9.72	638	-27.43	20240105	422	9.72	20241024	729	-36.49	20231221	422	9.72	20241024	N	054220	500	245 억	308419	N	N	N	N
52	20241121	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	10	2	2.24	21429575	47638	94.24	441	456	441	579	313	446	449.84	0.63	-8468	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	224	-3.17	1.30	12	0.10	-144.00	352.00	729	20231221	-37.45	422	20241024	8.06	638	-28.53	20240105	422	8.06	20241024	729	-37.45	20231221	422	8.06	20241024	N	054220	500	245 억	308419	N	N	N	N
53	20241121	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	5	2	1.12	11748074	26259	51.95	441	455	441	579	313	446	447.39	0.63	-6296	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	222	-3.13	1.28	12	0.05	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	308419	N	N	N	N
54	20241121	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	6	2	1.35	10103995	22595	44.70	441	455	441	579	313	446	447.18	0.63	-5207	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	222	-3.14	1.28	12	0.05	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	308419	N	N	N	N
55	20241121	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	7	2	1.57	9229692	20637	40.82	441	455	441	579	313	446	447.24	0.63	-4491	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	223	-3.15	1.29	12	0.04	-144.00	352.00	729	20231221	-37.86	422	20241024	7.35	638	-29.00	20240105	422	7.35	20241024	729	-37.86	20231221	422	7.35	20241024	N	054220	500	245 억	308419	N	N	N	N
56	20241121	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	4	2	0.90	5459708	12205	24.14	441	455	441	579	313	446	447.33	0.63	-3848	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	221	-3.12	1.28	12	0.02	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	308419	N	N	N	N
57	20241121	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	443	-3	5	-0.67	1008411	2274	4.50	441	446	441	579	313	446	443.45	0.63	285	454	450	446	442	438	448	440	246	133	500	320	1	1	49160599	218	-3.08	1.26	12	0.00	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	N	054220	500	245 억	308419	N	N	N	N
58	20241120	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	446	-1	5	-0.22	22518987	50529	91.59	447	450	442	581	313	447	445.66	0.64	-5096	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	219	-3.10	1.27	12	0.10	-144.00	352.00	729	20231221	-38.82	422	20241024	5.69	638	-30.09	20240105	422	5.69	20241024	729	-38.82	20231221	422	5.69	20241024	N	054220	500	245 억	313515	N	N	N	N
59	20241120	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	1	2	0.22	22075663	49535	89.78	447	450	442	581	313	447	445.66	0.64	-4661	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	220	-3.11	1.27	12	0.10	-144.00	352.00	729	20231221	-38.55	422	20241024	6.16	638	-29.78	20240105	422	6.16	20241024	729	-38.55	20231221	422	6.16	20241024	N	054220	500	245 억	313515	N	N	N	N
60	20241120	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	2	2	0.45	16739172	37604	68.16	447	450	442	581	313	447	445.14	0.64	-4371	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	221	-3.12	1.28	12	0.08	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	313515	N	N	N	N
61	20241120	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	1	2	0.22	15143465	34025	61.67	447	450	442	581	313	447	445.07	0.64	-4235	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	220	-3.11	1.27	12	0.07	-144.00	352.00	729	20231221	-38.55	422	20241024	6.16	638	-29.78	20240105	422	6.16	20241024	729	-38.55	20231221	422	6.16	20241024	N	054220	500	245 억	313515	N	N	N	N
62	20241120	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	446	-1	5	-0.22	11386057	25578	46.36	447	450	442	581	313	447	445.15	0.64	-3187	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	219	-3.10	1.27	12	0.05	-144.00	352.00	729	20231221	-38.82	422	20241024	5.69	638	-30.09	20240105	422	5.69	20241024	729	-38.82	20231221	422	5.69	20241024	N	054220	500	245 억	313515	N	N	N	N
63	20241120	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	446	-1	5	-0.22	10261871	23053	41.78	447	450	442	581	313	447	445.14	0.64	-2721	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	219	-3.10	1.27	12	0.05	-144.00	352.00	729	20231221	-38.82	422	20241024	5.69	638	-30.09	20240105	422	5.69	20241024	729	-38.82	20231221	422	5.69	20241024	N	054220	500	245 억	313515	N	N	N	N
64	20241120	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	2	2	0.45	4176251	9357	16.96	447	450	442	581	313	447	446.32	0.64	-2810	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	221	-3.12	1.28	12	0.02	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	313515	N	N	N	N
65	20241120	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	0	3	0.00	2222005	4973	9.01	447	447	445	581	313	447	446.81	0.64	-923	456	451	448	443	440	450	442	246	134	500	320	1	1	49160599	220	-3.10	1.27	12	0.01	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	313515	N	N	N	N
66	20241119	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-4	5	-0.89	24713063	55170	126.80	450	453	445	586	316	451	447.94	0.65	-5498	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	220	-3.10	1.27	12	0.11	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	319013	N	N	N	N
67	20241119	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-2	5	-0.44	23572570	52621	120.95	450	453	445	586	316	451	447.97	0.65	-5039	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.11	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	319013	N	N	N	N
68	20241119	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-1	5	-0.22	22985538	51314	117.94	450	453	445	586	316	451	447.94	0.65	-5039	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.10	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	319013	N	N	N	N
69	20241119	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-1	5	-0.22	22186661	49537	113.86	450	453	445	586	316	451	447.88	0.65	-4731	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.10	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	319013	N	N	N	N
70	20241119	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-1	5	-0.22	16696119	37240	85.59	450	453	445	586	316	451	448.34	0.65	-5072	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.08	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	319013	N	N	N	N
71	20241119	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	15780364	35209	80.93	450	453	445	586	316	451	448.19	0.65	-4916	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.07	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	319013	N	N	N	N
72	20241119	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	1	2	0.22	14680451	32772	75.32	450	453	445	586	316	451	447.96	0.65	-4687	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.07	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	319013	N	N	N	N
73	20241119	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-1	5	-0.22	2173259	4825	11.09	450	451	449	586	316	451	450.42	0.65	-342	463	456	452	445	441	456	445	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.01	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	319013	N	N	N	N
74	20241118	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	19286978	42708	56.09	451	459	448	586	316	451	451.61	0.67	-7923	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.09	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	326935	N	N	N	N
75	20241118	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	17948871	39741	52.19	451	459	448	586	316	451	451.65	0.67	-7234	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	222	-3.13	1.28	12	0.08	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	326935	N	N	N	N
76	20241118	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-2	5	-0.44	16625813	36799	48.33	451	459	449	586	316	451	451.80	0.67	-7038	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	221	-3.12	1.28	12	0.07	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	326935	N	N	N	N
77	20241118	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	1	2	0.22	13012409	28767	37.78	451	459	450	586	316	451	452.34	0.67	-5858	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.06	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	326935	N	N	N	N
78	20241118	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	2	2	0.44	12046280	26624	34.96	451	459	451	586	316	451	452.46	0.67	-4437	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	223	-3.15	1.29	12	0.05	-144.00	352.00	729	20231221	-37.86	422	20241024	7.35	638	-29.00	20240105	422	7.35	20241024	729	-37.86	20231221	422	7.35	20241024	N	054220	500	245 억	326935	N	N	N	N
79	20241118	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	4	2	0.89	9840371	21749	28.56	451	459	451	586	316	451	452.45	0.67	-1474	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.04	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	326935	N	N	N	N
80	20241118	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	457	6	2	1.33	6097883	13471	17.69	451	459	451	586	316	451	452.67	0.67	-243	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	225	-3.17	1.30	12	0.03	-144.00	352.00	729	20231221	-37.31	422	20241024	8.29	638	-28.37	20240105	422	8.29	20241024	729	-37.31	20231221	422	8.29	20241024	N	054220	500	245 억	326935	N	N	N	N
81	20241118	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	4	2	0.89	3144835	6973	9.16	451	455	451	586	316	451	451.00	0.67	0	467	459	445	437	423	463	441	246	135	500	320	1	1	49160599	224	-3.16	1.29	12	0.01	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	326935	N	N	N	N
82	20241115	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	2	2	0.45	33723773	76133	112.16	448	453	431	583	315	449	442.96	0.67	-8165	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	222	-3.13	1.28	12	0.15	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	329573	N	N	N	N
83	20241115	150546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	1	2	0.22	31202772	70540	103.92	448	453	431	583	315	449	442.34	0.67	-6753	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	221	-3.12	1.28	12	0.14	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	329573	N	N	N	N
84	20241115	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	3	2	0.67	30291273	68520	100.94	448	453	431	583	315	449	442.08	0.67	-6561	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	222	-3.14	1.28	12	0.14	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	329573	N	N	N	N
85	20241115	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-2	5	-0.45	24562762	55758	82.14	448	449	431	583	315	449	440.52	0.67	-12440	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	220	-3.10	1.27	12	0.11	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	329573	N	N	N	N
86	20241115	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-2	5	-0.45	22250417	50588	74.53	448	449	431	583	315	449	439.84	0.67	-12152	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	220	-3.10	1.27	12	0.10	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	329573	N	N	N	N
87	20241115	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	442	-7	5	-1.56	18034092	41144	60.61	448	449	431	583	315	449	438.32	0.67	-7090	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	217	-3.07	1.26	12	0.08	-144.00	352.00	729	20231221	-39.37	422	20241024	4.74	638	-30.72	20240105	422	4.74	20241024	729	-39.37	20231221	422	4.74	20241024	N	054220	500	245 억	329573	N	N	N	N
88	20241115	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	438	-11	5	-2.45	13339646	30440	44.84	448	449	431	583	315	449	438.23	0.67	-2484	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	215	-3.04	1.24	12	0.06	-144.00	352.00	729	20231221	-39.92	422	20241024	3.79	638	-31.35	20240105	422	3.79	20241024	729	-39.92	20231221	422	3.79	20241024	N	054220	500	245 억	329573	N	N	N	N
89	20241115	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	0	3	0.00	2580430	5823	8.58	448	449	432	583	315	449	443.14	0.67	926	468	458	448	438	428	453	433	246	134	500	320	1	1	49160599	221	-3.12	1.28	12	0.01	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	329573	N	N	N	N
90	20241114	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	444	-10	5	-2.20	26388663	59561	26.73	458	458	438	590	318	454	443.05	0.68	-2490	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	218	-3.08	1.26	12	0.12	-144.00	352.00	729	20231221	-39.09	422	20241024	5.21	638	-30.41	20240105	422	5.21	20241024	729	-39.09	20231221	422	5.21	20241024	N	054220	500	245 억	332403	N	N	N	N
91	20241114	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	443	-11	5	-2.42	19318414	43495	19.52	458	458	438	590	318	454	444.15	0.68	-2826	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	218	-3.08	1.26	12	0.09	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	N	054220	500	245 억	332403	N	N	N	N
92	20241114	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	-9	5	-1.98	11747603	26348	11.83	458	458	438	590	318	454	445.86	0.68	-1486	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	219	-3.09	1.26	12	0.05	-144.00	352.00	729	20231221	-38.96	422	20241024	5.45	638	-30.25	20240105	422	5.45	20241024	729	-38.96	20231221	422	5.45	20241024	N	054220	500	245 억	332403	N	N	N	N
93	20241114	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	-6	5	-1.32	6660992	14838	6.66	458	458	438	590	318	454	448.91	0.68	-1943	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	220	-3.11	1.27	12	0.03	-144.00	352.00	729	20231221	-38.55	422	20241024	6.16	638	-29.78	20240105	422	6.16	20241024	729	-38.55	20231221	422	6.16	20241024	N	054220	500	245 억	332403	N	N	N	N
94	20241114	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	-9	5	-1.98	6074740	13522	6.07	458	458	438	590	318	454	449.25	0.68	-2370	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	219	-3.09	1.26	12	0.03	-144.00	352.00	729	20231221	-38.96	422	20241024	5.45	638	-30.25	20240105	422	5.45	20241024	729	-38.96	20231221	422	5.45	20241024	N	054220	500	245 억	332403	N	N	N	N
95	20241114	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-3	5	-0.66	4208692	9366	4.20	458	458	438	590	318	454	449.36	0.68	688	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	222	-3.13	1.28	12	0.02	-144.00	352.00	729	20231221	-38.13	422	20241024	6.87	638	-29.31	20240105	422	6.87	20241024	729	-38.13	20231221	422	6.87	20241024	N	054220	500	245 억	332403	N	N	N	N
96	20241114	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-2	5	-0.44	3549747	7908	3.55	458	458	438	590	318	454	448.88	0.68	812	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	222	-3.14	1.28	12	0.02	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	332403	N	N	N	N
97	20241114	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	0	3	0.00	0	0	0.00	0	0	0	590	318	454	0.00	0.68	0	486	470	459	443	432	464	437	246	136	500	320	1	1	49160599	223	-3.15	1.29	12	0.00	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	332403	N	N	N	N
98	20241113	160302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	-16	5	-3.40	101648345	222787	129.91	474	475	448	611	329	470	456.26	0.67	1008	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	223	-3.15	1.29	12	0.45	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	331395	N	N	N	N
99	20241113	150322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	-16	5	-3.40	97046047	212620	123.98	474	475	448	611	329	470	456.43	0.67	1572	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	223	-3.15	1.29	12	0.43	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	331395	N	N	N	N
100	20241113	140318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-18	5	-3.83	92497755	202561	118.12	474	475	448	611	329	470	456.64	0.67	4399	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	222	-3.14	1.28	12	0.41	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	331395	N	N	N	N
101	20241113	130316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-18	5	-3.83	89118001	195041	113.73	474	475	448	611	329	470	456.92	0.67	5066	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	222	-3.14	1.28	12	0.40	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	331395	N	N	N	N
102	20241113	120315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-15	5	-3.19	84950337	185786	108.33	474	475	448	611	329	470	457.25	0.67	5119	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	224	-3.16	1.29	12	0.38	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	331395	N	N	N	N
103	20241113	110314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-15	5	-3.19	81851185	178955	104.35	474	475	448	611	329	470	457.38	0.67	6876	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	224	-3.16	1.29	12	0.36	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	331395	N	N	N	N
104	20241113	100314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	-16	5	-3.40	68058354	148417	86.54	474	475	449	611	329	470	458.56	0.67	18179	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	223	-3.15	1.29	12	0.30	-144.00	352.00	729	20231221	-37.72	422	20241024	7.58	638	-28.84	20240105	422	7.58	20241024	729	-37.72	20231221	422	7.58	20241024	N	054220	500	245 억	331395	N	N	N	N
105	20241113	090308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	5	2	1.06	8343350	17602	10.26	474	475	474	611	329	470	474.00	0.67	-65	498	483	472	457	446	478	452	246	141	500	330	1	1	49160599	234	-3.30	1.35	12	0.04	-144.00	352.00	729	20231221	-34.84	422	20241024	12.56	638	-25.55	20240105	422	12.56	20241024	729	-34.84	20231221	422	12.56	20241024	N	054220	500	245 억	331395	N	N	N	N
106	20241112	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	-16	5	-3.29	80486690	171323	82.58	486	487	461	631	341	486	469.79	0.73	-30666	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	231	-3.26	1.34	12	0.35	-144.00	352.00	729	20231221	-35.53	422	20241024	11.37	638	-26.33	20240105	422	11.37	20241024	729	-35.53	20231221	422	11.37	20241024	N	054220	500	245 억	360356	N	N	N	N
107	20241112	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	-20	5	-4.12	72724620	154772	74.60	486	487	461	631	341	486	469.87	0.73	-30374	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	229	-3.24	1.32	12	0.31	-144.00	352.00	729	20231221	-36.08	422	20241024	10.43	638	-26.96	20240105	422	10.43	20241024	729	-36.08	20231221	422	10.43	20241024	N	054220	500	245 억	360356	N	N	N	N
108	20241112	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-18	5	-3.70	55071193	116986	56.39	486	487	462	631	341	486	470.74	0.73	-24285	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	230	-3.25	1.33	12	0.24	-144.00	352.00	729	20231221	-35.80	422	20241024	10.90	638	-26.65	20240105	422	10.90	20241024	729	-35.80	20231221	422	10.90	20241024	N	054220	500	245 억	360356	N	N	N	N
109	20241112	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	-20	5	-4.12	42227354	89402	43.09	486	487	465	631	341	486	472.32	0.73	-19826	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	229	-3.24	1.32	12	0.18	-144.00	352.00	729	20231221	-36.08	422	20241024	10.43	638	-26.96	20240105	422	10.43	20241024	729	-36.08	20231221	422	10.43	20241024	N	054220	500	245 억	360356	N	N	N	N
110	20241112	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	-17	5	-3.50	31240171	65866	31.75	486	487	466	631	341	486	474.28	0.73	-15948	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	231	-3.26	1.33	12	0.13	-144.00	352.00	729	20231221	-35.67	422	20241024	11.14	638	-26.49	20240105	422	11.14	20241024	729	-35.67	20231221	422	11.14	20241024	N	054220	500	245 억	360356	N	N	N	N
111	20241112	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	-7	5	-1.44	13468139	28156	13.57	486	487	471	631	341	486	478.31	0.73	-8079	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	235	-3.33	1.36	12	0.06	-144.00	352.00	729	20231221	-34.29	422	20241024	13.51	638	-24.92	20240105	422	13.51	20241024	729	-34.29	20231221	422	13.51	20241024	N	054220	500	245 억	360356	N	N	N	N
112	20241112	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	-8	5	-1.65	6231316	12890	6.21	486	487	474	631	341	486	483.40	0.73	-7387	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	235	-3.32	1.36	12	0.03	-144.00	352.00	729	20231221	-34.43	422	20241024	13.27	638	-25.08	20240105	422	13.27	20241024	729	-34.43	20231221	422	13.27	20241024	N	054220	500	245 억	360356	N	N	N	N
113	20241112	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	487	1	2	0.21	1701283	3501	1.69	486	487	485	631	341	486	485.94	0.73	-748	499	492	481	474	463	496	478	246	145	500	340	1	1	49160599	239	-3.38	1.38	12	0.01	-144.00	352.00	729	20231221	-33.20	422	20241024	15.40	638	-23.67	20240105	422	15.40	20241024	729	-33.20	20231221	422	15.40	20241024	N	054220	500	245 억	360356	N	N	N	N
114	20241111	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	486	5	2	1.04	98968385	207274	58.76	481	488	470	625	337	481	477.45	0.78	-20872	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	239	-3.38	1.38	12	0.42	-144.00	352.00	729	20231221	-33.33	422	20241024	15.17	638	-23.82	20240105	422	15.17	20241024	729	-33.33	20231221	422	15.17	20241024	N	054220	500	245 억	381228	N	N	N	N
115	20241111	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	481	0	3	0.00	84323370	176879	50.14	481	488	470	625	337	481	476.73	0.78	-19914	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	236	-3.34	1.37	12	0.36	-144.00	352.00	729	20231221	-34.02	422	20241024	13.98	638	-24.61	20240105	422	13.98	20241024	729	-34.02	20231221	422	13.98	20241024	N	054220	500	245 억	381228	N	N	N	N
116	20241111	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	-5	5	-1.04	69173370	145345	41.20	481	488	470	625	337	481	475.92	0.78	-13054	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	234	-3.31	1.35	12	0.30	-144.00	352.00	729	20231221	-34.71	422	20241024	12.80	638	-25.39	20240105	422	12.80	20241024	729	-34.71	20231221	422	12.80	20241024	N	054220	500	245 억	381228	N	N	N	N
117	20241111	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	-7	5	-1.46	45658657	95691	27.13	481	488	471	625	337	481	477.15	0.78	-10299	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	233	-3.29	1.35	12	0.19	-144.00	352.00	729	20231221	-34.98	422	20241024	12.32	638	-25.71	20240105	422	12.32	20241024	729	-34.98	20231221	422	12.32	20241024	N	054220	500	245 억	381228	N	N	N	N
118	20241111	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	-6	5	-1.25	41670392	87241	24.73	481	488	472	625	337	481	477.65	0.78	-10424	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	234	-3.30	1.35	12	0.18	-144.00	352.00	729	20231221	-34.84	422	20241024	12.56	638	-25.55	20240105	422	12.56	20241024	729	-34.84	20231221	422	12.56	20241024	N	054220	500	245 억	381228	N	N	N	N
119	20241111	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	-3	5	-0.62	36915858	77193	21.88	481	488	472	625	337	481	478.23	0.78	-11605	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	235	-3.32	1.36	12	0.16	-144.00	352.00	729	20231221	-34.43	422	20241024	13.27	638	-25.08	20240105	422	13.27	20241024	729	-34.43	20231221	422	13.27	20241024	N	054220	500	245 억	381228	N	N	N	N
120	20241111	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	-2	5	-0.42	22214970	46477	13.17	481	488	472	625	337	481	477.98	0.78	-6040	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	235	-3.33	1.36	12	0.09	-144.00	352.00	729	20231221	-34.29	422	20241024	13.51	638	-24.92	20240105	422	13.51	20241024	729	-34.29	20231221	422	13.51	20241024	N	054220	500	245 억	381228	N	N	N	N
121	20241111	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	487	6	2	1.25	3720074	7690	2.18	481	488	481	625	337	481	483.77	0.78	-1910	511	496	482	467	453	503	474	246	144	500	340	1	1	49160599	239	-3.38	1.38	12	0.02	-144.00	352.00	729	20231221	-33.20	422	20241024	15.40	638	-23.67	20240105	422	15.40	20241024	729	-33.20	20231221	422	15.40	20241024	N	054220	500	245 억	381228	N	N	N	N
122	20241108	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	481	7	2	1.48	170087265	352742	154.37	472	497	468	616	332	474	482.19	0.59	94343	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	236	-3.34	1.37	12	0.72	-144.00	352.00	729	20231221	-34.02	422	20241024	13.98	638	-24.61	20240105	422	13.98	20241024	729	-34.02	20231221	422	13.98	20241024	N	054220	500	245 억	288590	N	N	N	N
123	20241108	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	10	2	2.11	165619432	343470	150.31	472	497	468	616	332	474	482.19	0.59	95846	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	238	-3.36	1.38	12	0.70	-144.00	352.00	729	20231221	-33.61	422	20241024	14.69	638	-24.14	20240105	422	14.69	20241024	729	-33.61	20231221	422	14.69	20241024	N	054220	500	245 억	288590	N	N	N	N
124	20241108	140512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	489	15	2	3.16	131076020	271875	118.98	472	497	468	616	332	474	482.12	0.59	83595	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	240	-3.40	1.39	12	0.55	-144.00	352.00	729	20231221	-32.92	422	20241024	15.88	638	-23.35	20240105	422	15.88	20241024	729	-32.92	20231221	422	15.88	20241024	N	054220	500	245 억	288590	N	N	N	N
125	20241108	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	482	8	2	1.69	78828624	164789	72.12	472	487	468	616	332	474	478.36	0.59	50396	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	237	-3.35	1.37	12	0.34	-144.00	352.00	729	20231221	-33.88	422	20241024	14.22	638	-24.45	20240105	422	14.22	20241024	729	-33.88	20231221	422	14.22	20241024	N	054220	500	245 억	288590	N	N	N	N
126	20241108	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	483	9	2	1.90	74794006	156391	68.44	472	487	468	616	332	474	478.25	0.59	49420	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	237	-3.35	1.37	12	0.32	-144.00	352.00	729	20231221	-33.74	422	20241024	14.45	638	-24.29	20240105	422	14.45	20241024	729	-33.74	20231221	422	14.45	20241024	N	054220	500	245 억	288590	N	N	N	N
127	20241108	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	482	8	2	1.69	54317362	113791	49.80	472	487	468	616	332	474	477.34	0.59	30591	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	237	-3.35	1.37	12	0.23	-144.00	352.00	729	20231221	-33.88	422	20241024	14.22	638	-24.45	20240105	422	14.22	20241024	729	-33.88	20231221	422	14.22	20241024	N	054220	500	245 억	288590	N	N	N	N
128	20241108	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	3	2	0.63	26037217	54813	23.99	472	477	468	616	332	474	475.02	0.59	1263	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	234	-3.31	1.36	12	0.11	-144.00	352.00	729	20231221	-34.57	422	20241024	13.03	638	-25.24	20240105	422	13.03	20241024	729	-34.57	20231221	422	13.03	20241024	N	054220	500	245 억	288590	N	N	N	N
129	20241108	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	2	2	0.42	315390	663	0.29	472	477	472	616	332	474	475.70	0.59	-7	487	480	470	463	453	484	467	246	142	500	340	1	1	49160599	234	-3.31	1.35	12	0.00	-144.00	352.00	729	20231221	-34.71	422	20241024	12.80	638	-25.39	20240105	422	12.80	20241024	729	-34.71	20231221	422	12.80	20241024	N	054220	500	245 억	288590	N	N	N	N
130	20241107	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	4	2	0.85	107019788	228335	173.93	470	477	460	611	329	470	468.70	0.63	-18990	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	233	-3.29	1.35	12	0.46	-144.00	352.00	729	20231221	-34.98	422	20241024	12.32	638	-25.71	20240105	422	12.32	20241024	729	-34.98	20231221	422	12.32	20241024	N	054220	500	245 억	307540	N	N	N	N
131	20241107	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	7	2	1.49	102577286	218949	166.78	470	477	460	611	329	470	468.50	0.63	-13797	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	234	-3.31	1.36	12	0.45	-144.00	352.00	729	20231221	-34.57	422	20241024	13.03	638	-25.24	20240105	422	13.03	20241024	729	-34.57	20231221	422	13.03	20241024	N	054220	500	245 억	307540	N	N	N	N
132	20241107	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	0	3	0.00	65641630	140411	106.95	470	472	460	611	329	470	467.50	0.63	-13765	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	231	-3.26	1.34	12	0.29	-144.00	352.00	729	20231221	-35.53	422	20241024	11.37	638	-26.33	20240105	422	11.37	20241024	729	-35.53	20231221	422	11.37	20241024	N	054220	500	245 억	307540	N	N	N	N
133	20241107	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-2	5	-0.43	55045300	117853	89.77	470	472	460	611	329	470	467.07	0.63	-10459	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	230	-3.25	1.33	12	0.24	-144.00	352.00	729	20231221	-35.80	422	20241024	10.90	638	-26.65	20240105	422	10.90	20241024	729	-35.80	20231221	422	10.90	20241024	N	054220	500	245 억	307540	N	N	N	N
134	20241107	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	-1	5	-0.21	50536421	108228	82.44	470	472	460	611	329	470	466.94	0.63	-10223	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	231	-3.26	1.33	12	0.22	-144.00	352.00	729	20231221	-35.67	422	20241024	11.14	638	-26.49	20240105	422	11.14	20241024	729	-35.67	20231221	422	11.14	20241024	N	054220	500	245 억	307540	N	N	N	N
135	20241107	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	465	-5	5	-1.06	23562911	50778	38.68	470	472	460	611	329	470	464.04	0.63	-2722	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	229	-3.23	1.32	12	0.10	-144.00	352.00	729	20231221	-36.21	422	20241024	10.19	638	-27.12	20240105	422	10.19	20241024	729	-36.21	20231221	422	10.19	20241024	N	054220	500	245 억	307540	N	N	N	N
136	20241107	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	0	3	0.00	5223219	11130	8.48	470	472	464	611	329	470	469.29	0.63	-1156	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	231	-3.26	1.34	12	0.02	-144.00	352.00	729	20231221	-35.53	422	20241024	11.37	638	-26.33	20240105	422	11.37	20241024	729	-35.53	20231221	422	11.37	20241024	N	054220	500	245 억	307540	N	N	N	N
137	20241107	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	471	1	2	0.21	1207030	2568	1.96	470	472	470	611	329	470	470.03	0.63	-206	485	477	465	457	445	481	461	246	141	500	330	1	1	49160599	232	-3.27	1.34	12	0.01	-144.00	352.00	729	20231221	-35.39	422	20241024	11.61	638	-26.18	20240105	422	11.61	20241024	729	-35.39	20231221	422	11.61	20241024	N	054220	500	245 억	307540	N	N	N	N
138	20241106	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	1	2	0.21	60582312	130659	66.98	455	473	453	609	329	469	463.59	0.65	-13734	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	231	-3.26	1.34	12	0.27	-144.00	352.00	729	20231221	-35.53	422	20241024	11.37	638	-26.33	20240105	422	11.37	20241024	729	-35.53	20231221	422	11.37	20241024	N	054220	500	245 억	321274	N	N	N	N
139	20241106	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	465	-4	5	-0.85	51014850	110229	56.50	455	473	453	609	329	469	462.81	0.65	-12102	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	229	-3.23	1.32	12	0.22	-144.00	352.00	729	20231221	-36.21	422	20241024	10.19	638	-27.12	20240105	422	10.19	20241024	729	-36.21	20231221	422	10.19	20241024	N	054220	500	245 억	321274	N	N	N	N
140	20241106	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	-6	5	-1.28	39068380	84485	43.31	455	473	453	609	329	469	462.43	0.65	-7927	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	228	-3.22	1.32	12	0.17	-144.00	352.00	729	20231221	-36.49	422	20241024	9.72	638	-27.43	20240105	422	9.72	20241024	729	-36.49	20231221	422	9.72	20241024	N	054220	500	245 억	321274	N	N	N	N
141	20241106	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-14	5	-2.99	32840747	70813	36.30	455	473	454	609	329	469	463.77	0.65	-7521	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	224	-3.16	1.29	12	0.14	-144.00	352.00	729	20231221	-37.59	422	20241024	7.82	638	-28.68	20240105	422	7.82	20241024	729	-37.59	20231221	422	7.82	20241024	N	054220	500	245 억	321274	N	N	N	N
142	20241106	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-1	5	-0.21	20376750	43632	22.37	455	473	455	609	329	469	467.01	0.65	-3911	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	230	-3.25	1.33	12	0.09	-144.00	352.00	729	20231221	-35.80	422	20241024	10.90	638	-26.65	20240105	422	10.90	20241024	729	-35.80	20231221	422	10.90	20241024	N	054220	500	245 억	321274	N	N	N	N
143	20241106	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-1	5	-0.21	16804791	35959	18.43	455	473	455	609	329	469	467.33	0.65	-1825	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	230	-3.25	1.33	12	0.07	-144.00	352.00	729	20231221	-35.80	422	20241024	10.90	638	-26.65	20240105	422	10.90	20241024	729	-35.80	20231221	422	10.90	20241024	N	054220	500	245 억	321274	N	N	N	N
144	20241106	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	1	2	0.21	13406741	28691	14.71	455	473	455	609	329	469	467.28	0.65	-2056	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	231	-3.26	1.34	12	0.06	-144.00	352.00	729	20231221	-35.53	422	20241024	11.37	638	-26.33	20240105	422	11.37	20241024	729	-35.53	20231221	422	11.37	20241024	N	054220	500	245 억	321274	N	N	N	N
145	20241106	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	-3	5	-0.64	1505477	3307	1.70	455	466	455	609	329	469	455.24	0.65	0	481	474	462	455	443	478	459	246	140	500	330	1	1	49160599	229	-3.24	1.32	12	0.01	-144.00	352.00	729	20231221	-36.08	422	20241024	10.43	638	-26.96	20240105	422	10.43	20241024	729	-36.08	20231221	422	10.43	20241024	N	054220	500	245 억	321274	N	N	N	N
146	20241105	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	19	2	4.22	89531961	193564	138.44	450	469	450	585	315	450	462.54	0.68	-12801	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	231	-3.26	1.33	12	0.39	-144.00	352.00	729	20231221	-35.67	422	20241024	11.14	638	-26.49	20240105	422	11.14	20241024	729	-35.67	20231221	422	11.14	20241024	N	054220	500	245 억	334075	N	N	N	N
147	20241105	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	11	2	2.44	60006511	130223	93.14	450	465	450	585	315	450	460.80	0.68	-10721	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	227	-3.20	1.31	12	0.26	-144.00	352.00	729	20231221	-36.76	422	20241024	9.24	638	-27.74	20240105	422	9.24	20241024	729	-36.76	20231221	422	9.24	20241024	N	054220	500	245 억	334075	N	N	N	N
148	20241105	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	11	2	2.44	57381951	124510	89.05	450	465	450	585	315	450	460.86	0.68	-8668	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	227	-3.20	1.31	12	0.25	-144.00	352.00	729	20231221	-36.76	422	20241024	9.24	638	-27.74	20240105	422	9.24	20241024	729	-36.76	20231221	422	9.24	20241024	N	054220	500	245 억	334075	N	N	N	N
149	20241105	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	12	2	2.67	52497522	113927	81.48	450	465	450	585	315	450	460.80	0.68	-8391	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	227	-3.21	1.31	12	0.23	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	334075	N	N	N	N
150	20241105	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	460	10	2	2.22	42538683	92348	66.05	450	465	450	585	315	450	460.63	0.68	-7035	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	226	-3.19	1.31	12	0.19	-144.00	352.00	729	20231221	-36.90	422	20241024	9.00	638	-27.90	20240105	422	9.00	20241024	729	-36.90	20231221	422	9.00	20241024	N	054220	500	245 억	334075	N	N	N	N
151	20241105	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	460	10	2	2.22	35961428	78031	55.81	450	465	450	585	315	450	460.86	0.68	-7049	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	226	-3.19	1.31	12	0.16	-144.00	352.00	729	20231221	-36.90	422	20241024	9.00	638	-27.90	20240105	422	9.00	20241024	729	-36.90	20231221	422	9.00	20241024	N	054220	500	245 억	334075	N	N	N	N
152	20241105	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	12	2	2.67	33246414	72116	51.58	450	465	450	585	315	450	461.01	0.68	-6820	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	227	-3.21	1.31	12	0.15	-144.00	352.00	729	20231221	-36.63	422	20241024	9.48	638	-27.59	20240105	422	9.48	20241024	729	-36.63	20231221	422	9.48	20241024	N	054220	500	245 억	334075	N	N	N	N
153	20241105	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	2	2	0.44	75329	167	0.12	450	454	450	585	315	450	451.07	0.68	-145	456	452	448	444	440	454	446	246	135	500	320	1	1	49160599	222	-3.14	1.28	12	0.00	-144.00	352.00	729	20231221	-38.00	422	20241024	7.11	638	-29.15	20240105	422	7.11	20241024	729	-38.00	20231221	422	7.11	20241024	N	054220	500	245 억	334075	N	N	N	N
154	20241104	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	7	2	1.58	62543688	139818	74.02	450	452	444	575	311	443	447.32	0.63	26350	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.28	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	307725	N	N	N	N
155	20241104	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	7	2	1.58	61178308	136779	72.41	450	452	444	575	311	443	447.28	0.63	26507	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.28	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	307725	N	N	N	N
156	20241104	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	5	2	1.13	47808491	106969	56.63	450	452	444	575	311	443	446.94	0.63	13318	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	220	-3.11	1.27	12	0.22	-144.00	352.00	729	20231221	-38.55	422	20241024	6.16	638	-29.78	20240105	422	6.16	20241024	729	-38.55	20231221	422	6.16	20241024	N	054220	500	245 억	307725	N	N	N	N
157	20241104	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	47051648	105279	55.73	450	452	444	575	311	443	446.92	0.63	13318	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.21	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	307725	N	N	N	N
158	20241104	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	7	2	1.58	46166649	103291	54.68	450	452	444	575	311	443	446.96	0.63	13381	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.21	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	307725	N	N	N	N
159	20241104	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	30916738	69159	36.61	450	452	445	575	311	443	447.04	0.63	11896	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.14	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	307725	N	N	N	N
160	20241104	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	24624273	55084	29.16	450	452	445	575	311	443	447.03	0.63	-831	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.11	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	307725	N	N	N	N
161	20241104	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	7	2	1.58	1326150	2947	1.56	450	450	450	575	311	443	450.00	0.63	-657	475	459	450	434	425	454	429	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.01	-144.00	352.00	729	20231221	-38.27	422	20241024	6.64	638	-29.47	20240105	422	6.64	20241024	729	-38.27	20231221	422	6.64	20241024	N	054220	500	245 억	307725	N	N	N	N
162	20241101	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	443	-1	5	-0.23	84971747	187870	312.75	444	466	441	577	311	444	452.29	0.71	-38841	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	218	-3.08	1.26	12	0.38	-144.00	352.00	729	20231221	-39.23	422	20241024	4.98	638	-30.56	20240105	422	4.98	20241024	729	-39.23	20231221	422	4.98	20241024	N	054220	500	245 억	346606	N	N	N	N
163	20241101	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	3	2	0.68	78248046	172726	287.54	444	466	441	577	311	444	453.02	0.71	-38673	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	220	-3.10	1.27	12	0.35	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	346606	N	N	N	N
164	20241101	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	3	2	0.68	72864848	160673	267.47	444	466	441	577	311	444	453.50	0.71	-38842	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	220	-3.10	1.27	12	0.33	-144.00	352.00	729	20231221	-38.68	422	20241024	5.92	638	-29.94	20240105	422	5.92	20241024	729	-38.68	20231221	422	5.92	20241024	N	054220	500	245 억	346606	N	N	N	N
165	20241101	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	5	2	1.13	61015124	134273	223.52	444	466	441	577	311	444	454.41	0.71	-34900	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	221	-3.12	1.28	12	0.27	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	346606	N	N	N	N
166	20241101	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	5	2	1.13	55542341	122189	203.41	444	466	441	577	311	444	454.56	0.71	-33362	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	221	-3.12	1.28	12	0.25	-144.00	352.00	729	20231221	-38.41	422	20241024	6.40	638	-29.62	20240105	422	6.40	20241024	729	-38.41	20231221	422	6.40	20241024	N	054220	500	245 억	346606	N	N	N	N
167	20241101	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	9	2	2.03	52061041	114487	190.59	444	466	441	577	311	444	454.73	0.71	-33458	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	223	-3.15	1.29	12	0.23	-144.00	352.00	729	20231221	-37.86	422	20241024	7.35	638	-29.00	20240105	422	7.35	20241024	729	-37.86	20231221	422	7.35	20241024	N	054220	500	245 억	346606	N	N	N	N
168	20241101	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	14	2	3.15	35635869	78726	131.05	444	466	441	577	311	444	452.66	0.71	-19128	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	225	-3.18	1.30	12	0.16	-144.00	352.00	729	20231221	-37.17	422	20241024	8.53	638	-28.21	20240105	422	8.53	20241024	729	-37.17	20231221	422	8.53	20241024	N	054220	500	245 억	346606	N	N	N	N
169	20241101	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	441	-3	5	-0.68	2174727	4901	8.16	444	444	441	577	311	444	443.73	0.71	-1452	451	447	440	436	429	449	438	246	133	500	310	1	1	49160599	217	-3.06	1.25	12	0.01	-144.00	352.00	729	20231221	-39.51	422	20241024	4.50	638	-30.88	20240105	422	4.50	20241024	729	-39.51	20231221	422	4.50	20241024	N	054220	500	245 억	346606	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History