KissMeData/215790/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

68 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	6	2	1.31	16449160	35984	79.22	457	467	449	594	320	457	456.48	13.06	206	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	187	-1.03	0.24	12	0.09	-449.00	1963.00	1285	20231226	-63.97	430	20241028	7.67	1149	-59.70	20240102	430	7.67	20241028	1285	-63.97	20231226	430	7.67	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
3	20241129	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	457	0	3	0.00	8347664	18300	40.29	457	467	449	594	320	457	456.16	13.06	302	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.05	-449.00	1963.00	1285	20231226	-64.44	430	20241028	6.28	1149	-60.23	20240102	430	6.28	20241028	1285	-64.44	20231226	430	6.28	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
4	20241129	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	1	2	0.22	5953442	13054	28.74	457	467	449	594	320	457	456.06	13.06	566	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.03	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
5	20241129	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-4	5	-0.88	5523209	12107	26.66	457	467	449	594	320	457	456.20	13.06	263	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	182	-1.01	0.23	12	0.03	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
6	20241129	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	4	2	0.88	4326499	9478	20.87	457	467	449	594	320	457	456.48	13.06	-674	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	186	-1.03	0.23	12	0.02	-449.00	1963.00	1285	20231226	-64.12	430	20241028	7.21	1149	-59.88	20240102	430	7.21	20241028	1285	-64.12	20231226	430	7.21	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
7	20241129	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-4	5	-0.88	4260636	9335	20.55	457	467	449	594	320	457	456.42	13.06	-607	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	182	-1.01	0.23	12	0.02	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
8	20241129	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	6	2	1.31	3160290	6942	15.28	457	467	449	594	320	457	455.24	13.06	-297	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	187	-1.03	0.24	12	0.02	-449.00	1963.00	1285	20231226	-63.97	430	20241028	7.67	1149	-59.70	20240102	430	7.67	20241028	1285	-63.97	20231226	430	7.67	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
9	20241129	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	-1	5	-0.22	846638	1855	4.08	457	457	456	594	320	457	456.41	13.06	-97	475	466	457	448	439	470	452	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.00	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5260196	N	N	N	N
10	20241128	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	457	1	2	0.22	20624541	45404	54.64	456	466	448	592	320	456	454.20	13.06	-2791	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.11	-449.00	1963.00	1285	20231226	-64.44	430	20241028	6.28	1149	-60.23	20240102	430	6.28	20241028	1285	-64.44	20231226	430	6.28	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
11	20241128	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	3	2	0.66	18968671	41781	50.28	456	466	448	592	320	456	454.00	13.06	-2357	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	185	-1.02	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
12	20241128	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	3	2	0.66	18041664	39740	47.82	456	466	448	592	320	456	453.99	13.06	-2350	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	185	-1.02	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
13	20241128	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	2	2	0.44	17462533	38467	46.29	456	466	448	592	320	456	453.96	13.06	-2701	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
14	20241128	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	2	2	0.44	16249952	35803	43.09	456	466	448	592	320	456	453.87	13.06	-2548	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.09	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
15	20241128	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-4	5	-0.88	9780374	21629	26.03	456	456	448	592	320	456	452.19	13.06	223	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	182	-1.01	0.23	12	0.05	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
16	20241128	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-3	5	-0.66	6630062	14662	17.64	456	456	448	592	320	456	452.19	13.06	568	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	182	-1.01	0.23	12	0.04	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
17	20241128	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	-2	5	-0.44	668422	1469	1.77	456	456	454	592	320	456	455.02	13.06	-105	472	464	456	448	440	464	448	201	136	500	310	1	1	40283149	183	-1.01	0.23	12	0.00	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5262947	N	N	N	N
18	20241127	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	0	3	0.00	37841873	83088	110.34	456	464	448	592	320	456	455.44	13.08	-5012	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.21	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
19	20241127	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-3	5	-0.66	36636720	80445	106.83	456	464	448	592	320	456	455.43	13.08	-4974	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	182	-1.01	0.23	12	0.20	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
20	20241127	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	0	3	0.00	31609537	69264	91.99	456	464	450	592	320	456	456.36	13.08	-4015	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.17	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
21	20241127	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	2	2	0.44	26292994	57511	76.38	456	464	453	592	320	456	457.18	13.08	-3814	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
22	20241127	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-1	5	-0.22	15207778	33186	44.07	456	464	455	592	320	456	458.26	13.08	-4804	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	183	-1.01	0.23	12	0.08	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
23	20241127	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	460	4	2	0.88	11095084	24191	32.13	456	464	456	592	320	456	458.65	13.08	-3735	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	185	-1.02	0.23	12	0.06	-449.00	1963.00	1285	20231226	-64.20	430	20241028	6.98	1149	-59.97	20240102	430	6.98	20241028	1285	-64.20	20231226	430	6.98	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
24	20241127	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	464	8	2	1.75	6343827	13817	18.35	456	464	456	592	320	456	459.13	13.08	-2910	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	187	-1.03	0.24	12	0.03	-449.00	1963.00	1285	20231226	-63.89	430	20241028	7.91	1149	-59.62	20240102	430	7.91	20241028	1285	-63.89	20231226	430	7.91	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
25	20241127	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	5	2	1.10	3334239	7254	9.63	456	461	456	592	320	456	459.64	13.08	-1618	466	460	455	449	444	464	453	201	136	500	310	1	1	40283149	186	-1.03	0.23	12	0.02	-449.00	1963.00	1285	20231226	-64.12	430	20241028	7.21	1149	-59.88	20240102	430	7.21	20241028	1285	-64.12	20231226	430	7.21	20241028	0.01	N	215790	500	201 억	5267921	N	N	N	N
26	20241126	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	4	2	0.88	34070546	75161	105.19	452	461	450	587	317	452	453.20	13.06	8760	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	184	-1.02	0.23	12	0.19	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
27	20241126	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	3	2	0.66	30804494	67994	95.16	452	461	450	587	317	452	453.05	13.06	8555	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.17	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
28	20241126	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	29248207	64558	90.35	452	461	450	587	317	452	453.05	13.06	8603	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.16	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
29	20241126	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	25304016	55828	78.13	452	461	450	587	317	452	453.25	13.06	8603	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
30	20241126	121049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	22857103	50438	70.59	452	461	450	587	317	452	453.17	13.06	9344	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.13	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
31	20241126	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	18036566	39789	55.68	452	461	450	587	317	452	453.31	13.06	9559	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
32	20241126	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	4	2	0.88	16039584	35427	49.58	452	461	450	587	317	452	452.75	13.06	9577	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	184	-1.02	0.23	12	0.09	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
33	20241126	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	1	2	0.22	11580298	25601	35.83	452	458	450	587	317	452	452.34	13.06	9864	467	459	451	443	435	455	439	201	135	500	300	1	1	40283149	182	-1.01	0.23	12	0.06	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5259116	N	N	N	N
34	20241125	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-7	5	-1.53	32199605	71435	107.22	459	459	443	596	322	459	450.75	13.06	-328	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	182	-1.01	0.23	12	0.18	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
35	20241125	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-10	5	-2.18	29634154	65744	98.68	459	459	443	596	322	459	450.75	13.06	228	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	181	-1.00	0.23	12	0.16	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
36	20241125	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	-11	5	-2.40	28755456	63791	95.74	459	459	443	596	322	459	450.78	13.06	228	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	180	-1.00	0.23	12	0.16	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
37	20241125	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	-11	5	-2.40	26664720	59120	88.73	459	459	443	596	322	459	451.03	13.06	228	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	180	-1.00	0.23	12	0.15	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
38	20241125	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-10	5	-2.18	26329542	58372	87.61	459	459	443	596	322	459	451.06	13.06	945	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	181	-1.00	0.23	12	0.14	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
39	20241125	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-8	5	-1.74	17996208	39768	59.69	459	459	443	596	322	459	452.53	13.06	-220	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	182	-1.00	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
40	20241125	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	-12	5	-2.61	15093148	33350	50.06	459	459	443	596	322	459	452.57	13.06	-887	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	180	-1.00	0.23	12	0.08	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
41	20241125	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	-3	5	-0.65	3990154	8757	13.14	459	459	455	596	322	459	455.65	13.06	-69	475	467	457	449	439	471	453	201	137	500	310	1	1	40283149	184	-1.02	0.23	12	0.02	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5259398	N	N	N	N
42	20241122	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	8	2	1.77	30148469	66616	3.52	455	465	447	586	316	451	452.57	13.06	-3070	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	185	-1.02	0.23	12	0.17	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
43	20241122	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	3	2	0.67	26957163	59630	3.15	455	465	447	586	316	451	452.07	13.06	-2169	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.15	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
44	20241122	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	24675136	54588	2.89	455	465	447	586	316	451	452.02	13.06	-2121	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
45	20241122	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	19837881	43866	2.32	455	465	447	586	316	451	452.24	13.06	-1089	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.11	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
46	20241122	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	18960375	41917	2.22	455	465	447	586	316	451	452.33	13.06	302	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
47	20241122	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	3	2	0.67	13232947	29216	1.55	455	465	447	586	316	451	452.93	13.06	302	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.07	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
48	20241122	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	-2	5	-0.44	11788914	26004	1.38	455	465	447	586	316	451	453.35	13.06	2660	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	181	-1.00	0.23	12	0.06	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
49	20241122	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	0	3	0.00	2286610	5046	0.27	455	455	450	586	316	451	453.15	13.06	-511	475	463	453	441	431	462	440	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.01	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5262423	N	N	N	N
50	20241121	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-1	5	-0.22	45060782	100169	66.92	451	465	443	587	317	452	449.85	13.07	-4620	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	182	-1.00	0.23	12	0.25	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
51	20241121	150956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	2	2	0.44	42222718	93876	62.72	451	465	443	587	317	452	449.77	13.07	963	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.23	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
52	20241121	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	3	2	0.66	38214809	85006	56.79	451	465	443	587	317	452	449.55	13.07	-4438	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.21	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
53	20241121	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-2	5	-0.44	30848198	68804	45.97	451	455	443	587	317	452	448.35	13.07	-656	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	181	-1.00	0.23	12	0.17	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
54	20241121	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	1	2	0.22	24153626	53789	35.94	451	455	445	587	317	452	449.04	13.07	-227	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	182	-1.01	0.23	12	0.13	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
55	20241121	110950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-2	5	-0.44	21860798	48706	32.54	451	455	445	587	317	452	448.83	13.07	2642	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	181	-1.00	0.23	12	0.12	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
56	20241121	100950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-2	5	-0.44	11447982	25453	17.01	451	455	445	587	317	452	449.77	13.07	2140	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	181	-1.00	0.23	12	0.06	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
57	20241121	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	3	2	0.66	4768635	10568	7.06	451	455	447	587	317	452	451.23	13.07	829	483	467	455	439	427	461	433	201	135	500	300	1	1	40283149	183	-1.01	0.23	12	0.03	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5266997	N	N	N	N
58	20241120	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-10	5	-2.16	67087429	148865	125.45	462	471	443	600	324	462	450.66	13.07	879	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	182	-1.01	0.23	12	0.37	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
59	20241120	150955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-12	5	-2.60	63315641	140485	118.38	462	471	443	600	324	462	450.69	13.07	4437	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	181	-1.00	0.23	12	0.35	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
60	20241120	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-12	5	-2.60	33346848	73458	61.90	462	471	450	600	324	462	453.96	13.07	7418	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	181	-1.00	0.23	12	0.18	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
61	20241120	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-10	5	-2.16	26371412	58015	48.89	462	471	450	600	324	462	454.56	13.07	5330	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	182	-1.01	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
62	20241120	120957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-7	5	-1.52	25165923	55350	46.64	462	471	450	600	324	462	454.67	13.07	5330	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
63	20241120	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-7	5	-1.52	24688849	54296	45.75	462	471	450	600	324	462	454.71	13.07	5330	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.13	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
64	20241120	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-9	5	-1.95	17242778	37801	31.85	462	471	451	600	324	462	456.15	13.07	6304	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	182	-1.01	0.23	12	0.09	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
65	20241120	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	0	3	0.00	3963498	8579	7.23	462	462	462	600	324	462	462.00	13.07	1820	496	478	470	452	444	475	449	201	138	500	310	1	1	40283149	186	-1.03	0.24	12	0.02	-449.00	1963.00	1285	20231226	-64.05	430	20241028	7.44	1149	-59.79	20240102	430	7.44	20241028	1285	-64.05	20231226	430	7.44	20241028	0.01	N	215790	500	201 억	5266073	N	N	N	N
66	20241119	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	-6	5	-1.28	55740709	118663	36.30	473	488	462	608	328	468	469.78	13.08	-2782	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	186	-1.03	0.24	12	0.29	-449.00	1963.00	1285	20231226	-64.05	430	20241028	7.44	1149	-59.79	20240102	430	7.44	20241028	1285	-64.05	20231226	430	7.44	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
67	20241119	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	2	2	0.43	49658221	105509	32.28	473	488	465	608	328	468	470.65	13.08	-2470	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	189	-1.05	0.24	12	0.26	-449.00	1963.00	1285	20231226	-63.42	430	20241028	9.30	1149	-59.09	20240102	430	9.30	20241028	1285	-63.42	20231226	430	9.30	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
68	20241119	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	472	4	2	0.85	39279572	83314	25.49	473	488	466	608	328	468	471.46	13.08	-2315	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	190	-1.05	0.24	12	0.21	-449.00	1963.00	1285	20231226	-63.27	430	20241028	9.77	1149	-58.92	20240102	430	9.77	20241028	1285	-63.27	20231226	430	9.77	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
69	20241119	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	9	2	1.92	34954880	74086	22.66	473	488	466	608	328	468	471.81	13.08	-3583	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	192	-1.06	0.24	12	0.18	-449.00	1963.00	1285	20231226	-62.88	430	20241028	10.93	1149	-58.49	20240102	430	10.93	20241028	1285	-62.88	20231226	430	10.93	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
70	20241119	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	473	5	2	1.07	28829744	61117	18.70	473	488	466	608	328	468	471.71	13.08	-2740	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	191	-1.05	0.24	12	0.15	-449.00	1963.00	1285	20231226	-63.19	430	20241028	10.00	1149	-58.83	20240102	430	10.00	20241028	1285	-63.19	20231226	430	10.00	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
71	20241119	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	6	2	1.28	19580369	41458	12.68	473	488	466	608	328	468	472.29	13.08	-2062	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	191	-1.06	0.24	12	0.10	-449.00	1963.00	1285	20231226	-63.11	430	20241028	10.23	1149	-58.75	20240102	430	10.23	20241028	1285	-63.11	20231226	430	10.23	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
72	20241119	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	8	2	1.71	14719806	31307	9.58	473	479	466	608	328	468	470.18	13.08	-2021	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	192	-1.06	0.24	12	0.08	-449.00	1963.00	1285	20231226	-62.96	430	20241028	10.70	1149	-58.57	20240102	430	10.70	20241028	1285	-62.96	20231226	430	10.70	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
73	20241119	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	2	2	0.43	3649154	7744	2.37	473	473	470	608	328	468	471.22	13.08	-152	504	486	474	456	444	480	450	201	140	500	310	1	1	40283149	189	-1.05	0.24	12	0.02	-449.00	1963.00	1285	20231226	-63.42	430	20241028	9.30	1149	-59.09	20240102	430	9.30	20241028	1285	-63.42	20231226	430	9.30	20241028	0.01	N	215790	500	201 억	5268810	N	N	N	N
74	20241118	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-25	5	-5.07	154663117	326802	112.47	489	492	462	640	346	493	473.26	12.99	35860	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	189	-1.04	0.24	12	0.81	-449.00	1963.00	1285	20231226	-63.58	430	20241028	8.84	1149	-59.27	20240102	430	8.84	20241028	1285	-63.58	20231226	430	8.84	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
75	20241118	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	483	-10	5	-2.03	136093295	287506	98.95	489	492	462	640	346	493	473.36	12.99	34012	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	195	-1.08	0.25	12	0.71	-449.00	1963.00	1285	20231226	-62.41	430	20241028	12.33	1149	-57.96	20240102	430	12.33	20241028	1285	-62.41	20231226	430	12.33	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
76	20241118	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	-16	5	-3.25	109142315	230802	79.43	489	490	462	640	346	493	472.88	12.99	34065	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	192	-1.06	0.24	12	0.57	-449.00	1963.00	1285	20231226	-62.88	430	20241028	10.93	1149	-58.49	20240102	430	10.93	20241028	1285	-62.88	20231226	430	10.93	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
77	20241118	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-25	5	-5.07	95678105	202152	69.57	489	490	462	640	346	493	473.30	12.99	36611	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	189	-1.04	0.24	12	0.50	-449.00	1963.00	1285	20231226	-63.58	430	20241028	8.84	1149	-59.27	20240102	430	8.84	20241028	1285	-63.58	20231226	430	8.84	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
78	20241118	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	472	-21	5	-4.26	88585619	187023	64.37	489	490	462	640	346	493	473.66	12.99	38530	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	190	-1.05	0.24	12	0.46	-449.00	1963.00	1285	20231226	-63.27	430	20241028	9.77	1149	-58.92	20240102	430	9.77	20241028	1285	-63.27	20231226	430	9.77	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
79	20241118	110919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	-15	5	-3.04	85136501	179792	61.88	489	490	462	640	346	493	473.53	12.99	39706	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	193	-1.06	0.24	12	0.45	-449.00	1963.00	1285	20231226	-62.80	430	20241028	11.16	1149	-58.40	20240102	430	11.16	20241028	1285	-62.80	20231226	430	11.16	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
80	20241118	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	473	-20	5	-4.06	67474141	142576	49.07	489	489	462	640	346	493	473.25	12.99	41883	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	191	-1.05	0.24	12	0.35	-449.00	1963.00	1285	20231226	-63.19	430	20241028	10.00	1149	-58.83	20240102	430	10.00	20241028	1285	-63.19	20231226	430	10.00	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
81	20241118	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	488	-5	5	-1.01	22497018	46762	16.09	489	489	478	640	346	493	481.10	12.99	19436	573	532	484	443	395	553	464	201	147	500	330	1	1	40283149	197	-1.09	0.25	12	0.12	-449.00	1963.00	1285	20231226	-62.02	430	20241028	13.49	1149	-57.53	20240102	430	13.49	20241028	1285	-62.02	20231226	430	13.49	20241028	0.01	N	215790	500	201 억	5232904	N	N	N	N
82	20241115	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	493	37	2	8.11	140720308	290126	308.74	451	525	436	592	320	456	485.00	13.03	-21514	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	199	-1.10	0.25	12	0.72	-449.00	1963.00	1285	20231226	-61.63	430	20241028	14.65	1149	-57.09	20240102	430	14.65	20241028	1285	-61.63	20231226	430	14.65	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
83	20241115	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	485	29	2	6.36	135166623	278827	296.72	451	525	436	592	320	456	484.77	13.03	-20899	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	195	-1.08	0.25	12	0.69	-449.00	1963.00	1285	20231226	-62.26	430	20241028	12.79	1149	-57.79	20240102	430	12.79	20241028	1285	-62.26	20231226	430	12.79	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
84	20241115	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	461	5	2	1.10	48519201	107214	114.09	451	480	436	592	320	456	452.55	13.03	-8669	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	186	-1.03	0.23	12	0.27	-449.00	1963.00	1285	20231226	-64.12	430	20241028	7.21	1149	-59.88	20240102	430	7.21	20241028	1285	-64.12	20231226	430	7.21	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
85	20241115	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	471	15	2	3.29	42551320	94326	100.38	451	480	436	592	320	456	451.11	13.03	-10936	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	190	-1.05	0.24	12	0.23	-449.00	1963.00	1285	20231226	-63.35	430	20241028	9.53	1149	-59.01	20240102	430	9.53	20241028	1285	-63.35	20231226	430	9.53	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
86	20241115	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	3	2	0.66	29346462	66055	70.29	451	459	436	592	320	456	444.27	13.03	-5548	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	185	-1.02	0.23	12	0.16	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
87	20241115	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	2	2	0.44	26107421	58958	62.74	451	459	436	592	320	456	442.81	13.03	-3883	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	184	-1.02	0.23	12	0.15	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
88	20241115	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	440	-16	5	-3.51	18649618	42154	44.86	451	452	436	592	320	456	442.42	13.03	2174	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	177	-0.98	0.22	12	0.10	-449.00	1963.00	1285	20231226	-65.76	430	20241028	2.33	1149	-61.71	20240102	430	2.33	20241028	1285	-65.76	20231226	430	2.33	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
89	20241115	090852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	-6	5	-1.32	1937029	4296	4.57	451	451	450	592	320	456	450.89	13.03	2003	495	475	464	444	433	470	439	201	136	500	310	1	1	40283149	181	-1.00	0.23	12	0.01	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5248153	N	N	N	N
90	20241114	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	460	-6	5	-1.29	41570529	89859	26.99	468	484	453	605	327	466	462.62	13.03	670	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	185	-1.02	0.23	12	0.22	-449.00	1963.00	1285	20231226	-64.20	430	20241028	6.98	1149	-59.97	20240102	430	6.98	20241028	1285	-64.20	20231226	430	6.98	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
91	20241114	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	-4	5	-0.86	35719976	77033	23.14	468	484	453	605	327	466	463.70	13.03	-220	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	186	-1.03	0.24	12	0.19	-449.00	1963.00	1285	20231226	-64.05	430	20241028	7.44	1149	-59.79	20240102	430	7.44	20241028	1285	-64.05	20231226	430	7.44	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
92	20241114	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	0	3	0.00	33131631	71432	21.46	468	484	453	605	327	466	463.82	13.03	2403	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	188	-1.04	0.24	12	0.18	-449.00	1963.00	1285	20231226	-63.74	430	20241028	8.37	1149	-59.44	20240102	430	8.37	20241028	1285	-63.74	20231226	430	8.37	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
93	20241114	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	-7	5	-1.50	29411047	63380	19.04	468	484	453	605	327	466	464.04	13.03	5866	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	185	-1.02	0.23	12	0.16	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
94	20241114	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	467	1	2	0.21	25230449	54222	16.29	468	484	453	605	327	466	465.32	13.03	4734	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	188	-1.04	0.24	12	0.13	-449.00	1963.00	1285	20231226	-63.66	430	20241028	8.60	1149	-59.36	20240102	430	8.60	20241028	1285	-63.66	20231226	430	8.60	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
95	20241114	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	0	3	0.00	20894201	44811	13.46	468	484	453	605	327	466	466.27	13.03	3684	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	188	-1.04	0.24	12	0.11	-449.00	1963.00	1285	20231226	-63.74	430	20241028	8.37	1149	-59.44	20240102	430	8.37	20241028	1285	-63.74	20231226	430	8.37	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
96	20241114	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	-10	5	-2.15	4498522	9699	2.91	468	468	456	605	327	466	463.81	13.03	2777	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	184	-1.02	0.23	12	0.02	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
97	20241114	090922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	13.03	0	557	511	484	438	411	498	425	201	139	500	310	1	1	40283149	188	-1.04	0.24	12	0.00	-449.00	1963.00	1285	20231226	-63.74	430	20241028	8.37	1149	-59.44	20240102	430	8.37	20241028	1285	-63.74	20231226	430	8.37	20241028	0.02	N	215790	500	201 억	5247729	N	N	N	N
98	20241113	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	-64	5	-12.08	161734362	331815	36.27	530	530	457	689	371	530	487.42	13.01	6827	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	188	-1.04	0.24	12	0.82	-449.00	1963.00	1285	20231226	-63.74	430	20241028	8.37	1149	-59.44	20240102	430	8.37	20241028	1285	-63.74	20231226	430	8.37	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
99	20241113	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	-55	5	-10.38	151451003	309743	33.86	530	530	469	689	371	530	488.96	13.01	5644	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	191	-1.06	0.24	12	0.77	-449.00	1963.00	1285	20231226	-63.04	430	20241028	10.47	1149	-58.66	20240102	430	10.47	20241028	1285	-63.04	20231226	430	10.47	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
100	20241113	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	-51	5	-9.62	130878378	266583	29.14	530	530	473	689	371	530	490.95	13.01	5431	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	193	-1.07	0.24	12	0.66	-449.00	1963.00	1285	20231226	-62.72	430	20241028	11.40	1149	-58.31	20240102	430	11.40	20241028	1285	-62.72	20231226	430	11.40	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
101	20241113	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	-55	5	-10.38	121343948	246661	26.96	530	530	473	689	371	530	491.95	13.01	17891	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	191	-1.06	0.24	12	0.61	-449.00	1963.00	1285	20231226	-63.04	430	20241028	10.47	1149	-58.66	20240102	430	10.47	20241028	1285	-63.04	20231226	430	10.47	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
102	20241113	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	-54	5	-10.19	89532488	180434	19.72	530	530	473	689	371	530	496.21	13.01	4894	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	192	-1.06	0.24	12	0.45	-449.00	1963.00	1285	20231226	-62.96	430	20241028	10.70	1149	-58.57	20240102	430	10.70	20241028	1285	-62.96	20231226	430	10.70	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
103	20241113	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	485	-45	5	-8.49	75443258	151115	16.52	530	530	473	689	371	530	499.24	13.01	-726	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	195	-1.08	0.25	12	0.38	-449.00	1963.00	1285	20231226	-62.26	430	20241028	12.79	1149	-57.79	20240102	430	12.79	20241028	1285	-62.26	20231226	430	12.79	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
104	20241113	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	509	-21	5	-3.96	47579254	93333	10.20	530	530	488	689	371	530	509.78	13.01	-862	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	205	-1.13	0.26	12	0.23	-449.00	1963.00	1285	20231226	-60.39	430	20241028	18.37	1149	-55.70	20240102	430	18.37	20241028	1285	-60.39	20231226	430	18.37	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
105	20241113	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	515	-15	5	-2.83	12567431	24181	2.64	530	530	507	689	371	530	519.72	13.01	2921	576	552	530	506	484	565	519	201	159	500	360	1	1	40283149	207	-1.15	0.26	12	0.06	-449.00	1963.00	1285	20231226	-59.92	430	20241028	19.77	1149	-55.18	20240102	430	19.77	20241028	1285	-59.92	20231226	430	19.77	20241028	0.01	N	215790	500	201 억	5240707	N	N	N	N
106	20241112	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	530	5	2	0.95	484897194	914892	47.87	525	554	508	682	368	525	530.00	13.03	-8646	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	2.27	-449.00	1963.00	1285	20231226	-58.75	430	20241028	23.26	1149	-53.87	20240102	430	23.26	20241028	1285	-58.75	20231226	430	23.26	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
107	20241112	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	528	3	2	0.57	473032896	892475	46.70	525	554	508	682	368	525	530.02	13.03	-3785	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	213	-1.18	0.27	12	2.22	-449.00	1963.00	1285	20231226	-58.91	430	20241028	22.79	1149	-54.05	20240102	430	22.79	20241028	1285	-58.91	20231226	430	22.79	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
108	20241112	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	527	2	2	0.38	415677964	783433	40.99	525	554	508	682	368	525	530.59	13.03	-1147	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	212	-1.17	0.27	12	1.94	-449.00	1963.00	1285	20231226	-58.99	430	20241028	22.56	1149	-54.13	20240102	430	22.56	20241028	1285	-58.99	20231226	430	22.56	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
109	20241112	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	530	5	2	0.95	354717611	667485	34.93	525	554	508	682	368	525	531.42	13.03	1280	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	1.66	-449.00	1963.00	1285	20231226	-58.75	430	20241028	23.26	1149	-53.87	20240102	430	23.26	20241028	1285	-58.75	20231226	430	23.26	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
110	20241112	120905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	537	12	2	2.29	284498688	533879	27.94	525	554	508	682	368	525	532.89	13.03	-3726	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	216	-1.20	0.27	12	1.33	-449.00	1963.00	1285	20231226	-58.21	430	20241028	24.88	1149	-53.26	20240102	430	24.88	20241028	1285	-58.21	20231226	430	24.88	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
111	20241112	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	541	16	2	3.05	259767735	487502	25.51	525	554	508	682	368	525	532.85	13.03	-728	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	218	-1.20	0.28	12	1.21	-449.00	1963.00	1285	20231226	-57.90	430	20241028	25.81	1149	-52.92	20240102	430	25.81	20241028	1285	-57.90	20231226	430	25.81	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
112	20241112	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	531	6	2	1.14	121823047	232037	12.14	525	539	508	682	368	525	525.02	13.03	-8261	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	214	-1.18	0.27	12	0.58	-449.00	1963.00	1285	20231226	-58.68	430	20241028	23.49	1149	-53.79	20240102	430	23.49	20241028	1285	-58.68	20231226	430	23.49	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
113	20241112	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	509	-16	5	-3.05	62475811	119486	6.25	525	526	509	682	368	525	522.87	13.03	-12786	594	559	511	476	428	577	494	201	157	500	350	1	1	40283149	205	-1.13	0.26	12	0.30	-449.00	1963.00	1285	20231226	-60.39	430	20241028	18.37	1149	-55.70	20240102	430	18.37	20241028	1285	-60.39	20231226	430	18.37	20241028	0.01	N	215790	500	201 억	5249428	N	N	N	N
114	20241111	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	525	66	2	14.38	978701641	1900652	2090.17	463	546	463	596	322	459	514.92	13.13	-38800	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	211	-1.17	0.27	12	4.72	-449.00	1963.00	1285	20231226	-59.14	430	20241028	22.09	1149	-54.31	20240102	430	22.09	20241028	1285	-59.14	20231226	430	22.09	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
115	20241111	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	501	42	2	9.15	941686283	1829413	2011.83	463	546	463	596	322	459	514.75	13.13	-37363	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	202	-1.12	0.26	12	4.54	-449.00	1963.00	1285	20231226	-61.01	430	20241028	16.51	1149	-56.40	20240102	430	16.51	20241028	1285	-61.01	20231226	430	16.51	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
116	20241111	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	501	42	2	9.15	898609145	1743387	1917.22	463	546	463	596	322	459	515.44	13.13	-38855	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	202	-1.12	0.26	12	4.33	-449.00	1963.00	1285	20231226	-61.01	430	20241028	16.51	1149	-56.40	20240102	430	16.51	20241028	1285	-61.01	20231226	430	16.51	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
117	20241111	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	504	45	2	9.80	847103697	1640781	1804.38	463	546	463	596	322	459	516.28	13.13	-21861	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	203	-1.12	0.26	12	4.07	-449.00	1963.00	1285	20231226	-60.78	430	20241028	17.21	1149	-56.14	20240102	430	17.21	20241028	1285	-60.78	20231226	430	17.21	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
118	20241111	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	508	49	2	10.68	768306146	1484421	1632.43	463	546	463	596	322	459	517.58	13.13	-31977	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	205	-1.13	0.26	12	3.68	-449.00	1963.00	1285	20231226	-60.47	430	20241028	18.14	1149	-55.79	20240102	430	18.14	20241028	1285	-60.47	20231226	430	18.14	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
119	20241111	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	516	57	2	12.42	669805614	1294560	1423.64	463	546	463	596	322	459	517.40	13.13	-22211	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	208	-1.15	0.26	12	3.21	-449.00	1963.00	1285	20231226	-59.84	430	20241028	20.00	1149	-55.09	20240102	430	20.00	20241028	1285	-59.84	20231226	430	20.00	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
120	20241111	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	497	38	2	8.28	445975531	861737	947.66	463	546	463	596	322	459	517.53	13.13	-7631	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	200	-1.11	0.25	12	2.14	-449.00	1963.00	1285	20231226	-61.32	430	20241028	15.58	1149	-56.74	20240102	430	15.58	20241028	1285	-61.32	20231226	430	15.58	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
121	20241111	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	10	2	2.18	18132284	38593	42.44	463	488	463	596	322	459	469.83	13.13	-7131	470	464	454	448	438	467	451	201	137	500	310	1	1	40283149	189	-1.04	0.24	12	0.10	-449.00	1963.00	1285	20231226	-63.50	430	20241028	9.07	1149	-59.18	20240102	430	9.07	20241028	1285	-63.50	20231226	430	9.07	20241028	0.01	N	215790	500	201 억	5288182	N	N	N	N
122	20241108	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	459	4	2	0.88	40292847	88780	85.49	456	460	444	591	319	455	453.85	13.16	-11242	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	185	-1.02	0.23	12	0.22	-449.00	1963.00	1285	20231226	-64.28	430	20241028	6.74	1149	-60.05	20240102	430	6.74	20241028	1285	-64.28	20231226	430	6.74	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
123	20241108	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-4	5	-0.88	23704758	52441	50.50	456	460	444	591	319	455	452.03	13.16	-7300	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	182	-1.00	0.23	12	0.13	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
124	20241108	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-2	5	-0.44	21770863	48161	46.38	456	460	444	591	319	455	452.04	13.16	-6443	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	182	-1.01	0.23	12	0.12	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
125	20241108	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	453	-2	5	-0.44	20461817	45266	43.59	456	460	444	591	319	455	452.04	13.16	-4093	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	182	-1.01	0.23	12	0.11	-449.00	1963.00	1285	20231226	-64.75	430	20241028	5.35	1149	-60.57	20240102	430	5.35	20241028	1285	-64.75	20231226	430	5.35	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
126	20241108	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	0	3	0.00	18149437	40169	38.68	456	460	444	591	319	455	451.83	13.16	-1202	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	183	-1.01	0.23	12	0.10	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
127	20241108	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	-4	5	-0.88	16670187	36898	35.53	456	460	444	591	319	455	451.79	13.16	542	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	182	-1.00	0.23	12	0.09	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
128	20241108	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	0	3	0.00	15033180	33267	32.03	456	460	444	591	319	455	451.89	13.16	1410	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	183	-1.01	0.23	12	0.08	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
129	20241108	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	0	3	0.00	6440167	14179	13.65	456	460	447	591	319	455	454.20	13.16	-527	494	474	462	442	430	468	436	201	136	500	300	1	1	40283149	183	-1.01	0.23	12	0.04	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5299358	N	N	N	N
130	20241107	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-8	5	-1.73	47583057	103674	73.37	463	482	450	601	325	463	458.97	13.19	-12582	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.26	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
131	20241107	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-8	5	-1.73	46506614	101309	71.70	463	482	450	601	325	463	459.06	13.19	-11618	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.25	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
132	20241107	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	452	-11	5	-2.38	44948502	97875	69.27	463	482	450	601	325	463	459.24	13.19	-10084	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	182	-1.01	0.23	12	0.24	-449.00	1963.00	1285	20231226	-64.82	430	20241028	5.12	1149	-60.66	20240102	430	5.12	20241028	1285	-64.82	20231226	430	5.12	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
133	20241107	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	-9	5	-1.94	44394773	96652	68.40	463	482	450	601	325	463	459.33	13.19	-9211	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.24	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
134	20241107	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	-8	5	-1.73	38444627	83528	59.11	463	482	451	601	325	463	460.26	13.19	2727	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	183	-1.01	0.23	12	0.21	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
135	20241107	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	457	-6	5	-1.30	35782943	77632	54.94	463	482	451	601	325	463	460.93	13.19	3387	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	184	-1.02	0.23	12	0.19	-449.00	1963.00	1285	20231226	-64.44	430	20241028	6.28	1149	-60.23	20240102	430	6.28	20241028	1285	-64.44	20231226	430	6.28	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
136	20241107	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	-7	5	-1.51	33506985	72619	51.39	463	482	452	601	325	463	461.41	13.19	5797	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	184	-1.02	0.23	12	0.18	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
137	20241107	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	465	2	2	0.43	19614202	42258	29.91	463	482	453	601	325	463	464.15	13.19	1578	510	486	465	441	420	498	453	201	138	500	310	1	1	40283149	187	-1.04	0.24	12	0.10	-449.00	1963.00	1285	20231226	-63.81	430	20241028	8.14	1149	-59.53	20240102	430	8.14	20241028	1285	-63.81	20231226	430	8.14	20241028	0.01	N	215790	500	201 억	5311895	N	N	N	N
138	20241106	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	18	2	4.04	63171863	136960	211.50	454	489	444	578	312	445	461.24	13.21	-9053	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	187	-1.03	0.24	12	0.34	-449.00	1963.00	1285	20231226	-63.97	430	20241028	7.67	1149	-59.70	20240102	430	7.67	20241028	1285	-63.97	20231226	430	7.67	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
139	20241106	150922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	469	24	2	5.39	42552991	93524	144.42	454	472	444	578	312	445	455.00	13.21	-7020	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	189	-1.04	0.24	12	0.23	-449.00	1963.00	1285	20231226	-63.50	430	20241028	9.07	1149	-59.18	20240102	430	9.07	20241028	1285	-63.50	20231226	430	9.07	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
140	20241106	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	458	13	2	2.92	27116446	60232	93.01	454	465	444	578	312	445	450.20	13.21	-5299	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	184	-1.02	0.23	12	0.15	-449.00	1963.00	1285	20231226	-64.36	430	20241028	6.51	1149	-60.14	20240102	430	6.51	20241028	1285	-64.36	20231226	430	6.51	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
141	20241106	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	454	9	2	2.02	20123806	44880	69.31	454	455	444	578	312	445	448.39	13.21	-4311	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	183	-1.01	0.23	12	0.11	-449.00	1963.00	1285	20231226	-64.67	430	20241028	5.58	1149	-60.49	20240102	430	5.58	20241028	1285	-64.67	20231226	430	5.58	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
142	20241106	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	3	2	0.67	11635166	26078	40.27	454	454	444	578	312	445	446.17	13.21	-510	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	180	-1.00	0.23	12	0.06	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
143	20241106	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	446	1	2	0.22	8329010	18669	28.83	454	454	445	578	312	445	446.14	13.21	2298	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	180	-0.99	0.23	12	0.05	-449.00	1963.00	1285	20231226	-65.29	430	20241028	3.72	1149	-61.18	20240102	430	3.72	20241028	1285	-65.29	20231226	430	3.72	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
144	20241106	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	2	2	0.45	3152737	7042	10.87	454	454	445	578	312	445	447.70	13.21	3119	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	180	-1.00	0.23	12	0.02	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
145	20241106	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	0	3	0.00	2459781	5491	8.48	454	454	445	578	312	445	447.97	13.21	4070	457	451	447	441	437	449	439	201	133	500	300	1	1	40283149	179	-0.99	0.23	12	0.01	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5320905	N	N	N	N
146	20241105	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	2	2	0.45	28956576	64745	66.77	451	453	443	575	311	443	447.27	13.23	-9558	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	179	-0.99	0.23	12	0.16	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
147	20241105	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	4	2	0.90	26346001	58888	60.73	451	453	443	575	311	443	447.39	13.23	-9357	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	180	-1.00	0.23	12	0.15	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
148	20241105	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	24302427	54308	56.00	451	453	443	575	311	443	447.49	13.23	-7138	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	181	-1.00	0.23	12	0.13	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
149	20241105	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	20917459	46756	48.22	451	453	443	575	311	443	447.37	13.23	-3024	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	181	-1.00	0.23	12	0.12	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
150	20241105	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	447	4	2	0.90	18499008	41333	42.62	451	453	443	575	311	443	447.56	13.23	-3084	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	180	-1.00	0.23	12	0.10	-449.00	1963.00	1285	20231226	-65.21	430	20241028	3.95	1149	-61.10	20240102	430	3.95	20241028	1285	-65.21	20231226	430	3.95	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
151	20241105	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	15738722	35154	36.25	451	453	443	575	311	443	447.71	13.23	-660	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	181	-1.00	0.23	12	0.09	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
152	20241105	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	6	2	1.35	8321176	18564	19.14	451	453	443	575	311	443	448.24	13.23	-2105	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	181	-1.00	0.23	12	0.05	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
153	20241105	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	2	2	0.45	4504378	10050	10.36	451	451	443	575	311	443	448.20	13.23	-1945	459	450	443	434	427	447	431	201	132	500	300	1	1	40283149	179	-0.99	0.23	12	0.02	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5330413	N	N	N	N
154	20241104	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	443	-7	5	-1.56	42921369	96941	89.11	450	452	436	585	315	450	442.75	13.26	-12750	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	178	-0.99	0.23	12	0.24	-449.00	1963.00	1285	20231226	-65.53	430	20241028	3.02	1149	-61.44	20240102	430	3.02	20241028	1285	-65.53	20231226	430	3.02	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
155	20241104	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	441	-9	5	-2.00	40695601	91915	84.49	450	452	436	585	315	450	442.75	13.26	-11281	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	178	-0.98	0.22	12	0.23	-449.00	1963.00	1285	20231226	-65.68	430	20241028	2.56	1149	-61.62	20240102	430	2.56	20241028	1285	-65.68	20231226	430	2.56	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
156	20241104	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	439	-11	5	-2.44	35903167	81022	74.48	450	452	436	585	315	450	443.13	13.26	-6663	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	177	-0.98	0.22	12	0.20	-449.00	1963.00	1285	20231226	-65.84	430	20241028	2.09	1149	-61.79	20240102	430	2.09	20241028	1285	-65.84	20231226	430	2.09	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
157	20241104	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	438	-12	5	-2.67	30617511	68971	63.40	450	452	436	585	315	450	443.92	13.26	-6835	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	176	-0.98	0.22	12	0.17	-449.00	1963.00	1285	20231226	-65.91	430	20241028	1.86	1149	-61.88	20240102	430	1.86	20241028	1285	-65.91	20231226	430	1.86	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
158	20241104	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	443	-7	5	-1.56	22524441	50569	46.48	450	452	436	585	315	450	445.42	13.26	-3149	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	178	-0.99	0.23	12	0.13	-449.00	1963.00	1285	20231226	-65.53	430	20241028	3.02	1149	-61.44	20240102	430	3.02	20241028	1285	-65.53	20231226	430	3.02	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
159	20241104	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	446	-4	5	-0.89	19588034	43934	40.38	450	452	436	585	315	450	445.85	13.26	599	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	180	-0.99	0.23	12	0.11	-449.00	1963.00	1285	20231226	-65.29	430	20241028	3.72	1149	-61.18	20240102	430	3.72	20241028	1285	-65.29	20231226	430	3.72	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
160	20241104	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	448	-2	5	-0.44	17379678	38976	35.83	450	452	436	585	315	450	445.91	13.26	1110	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	180	-1.00	0.23	12	0.10	-449.00	1963.00	1285	20231226	-65.14	430	20241028	4.19	1149	-61.01	20240102	430	4.19	20241028	1285	-65.14	20231226	430	4.19	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
161	20241104	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	445	-5	5	-1.11	10113949	22601	20.77	450	452	436	585	315	450	447.50	13.26	-92	476	463	455	442	434	469	448	201	135	500	300	1	1	40283149	179	-0.99	0.23	12	0.06	-449.00	1963.00	1285	20231226	-65.37	430	20241028	3.49	1149	-61.27	20240102	430	3.49	20241028	1285	-65.37	20231226	430	3.49	20241028	0.01	N	215790	500	201 억	5343067	N	N	N	N
162	20241101	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	2	2	0.45	48935503	108657	36.67	448	468	447	582	314	448	450.37	13.28	-4678	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	181	-1.00	0.23	12	0.27	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
163	20241101	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	3	2	0.67	44756610	99351	33.53	448	468	447	582	314	448	450.49	13.28	-4558	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	182	-1.00	0.23	12	0.25	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
164	20241101	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	1	2	0.22	40440389	89745	30.29	448	468	447	582	314	448	450.61	13.28	-695	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	181	-1.00	0.23	12	0.22	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
165	20241101	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	449	1	2	0.22	35753244	79284	26.76	448	468	447	582	314	448	450.95	13.28	-172	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	181	-1.00	0.23	12	0.20	-449.00	1963.00	1285	20231226	-65.06	430	20241028	4.42	1149	-60.92	20240102	430	4.42	20241028	1285	-65.06	20231226	430	4.42	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
166	20241101	120921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	450	2	2	0.45	32688781	72448	24.45	448	468	447	582	314	448	451.20	13.28	918	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	181	-1.00	0.23	12	0.18	-449.00	1963.00	1285	20231226	-64.98	430	20241028	4.65	1149	-60.84	20240102	430	4.65	20241028	1285	-64.98	20231226	430	4.65	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
167	20241101	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	455	7	2	1.56	24653640	54554	18.41	448	468	447	582	314	448	451.91	13.28	1084	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	183	-1.01	0.23	12	0.14	-449.00	1963.00	1285	20231226	-64.59	430	20241028	5.81	1149	-60.40	20240102	430	5.81	20241028	1285	-64.59	20231226	430	5.81	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
168	20241101	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	456	8	2	1.79	14801716	32723	11.04	448	468	447	582	314	448	452.33	13.28	-1044	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	184	-1.02	0.23	12	0.08	-449.00	1963.00	1285	20231226	-64.51	430	20241028	6.05	1149	-60.31	20240102	430	6.05	20241028	1285	-64.51	20231226	430	6.05	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N
169	20241101	090916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	451	3	2	0.67	4714316	10494	3.54	448	452	447	582	314	448	449.24	13.28	-1160	473	460	448	435	423	454	429	201	134	500	300	1	1	40283149	182	-1.00	0.23	12	0.03	-449.00	1963.00	1285	20231226	-64.90	430	20241028	4.88	1149	-60.75	20240102	430	4.88	20241028	1285	-64.90	20231226	430	4.88	20241028	0.01	N	215790	500	201 억	5347766	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History