KissMeData/088800/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	804	-20	5	-2.43	83673586	103631	147.62	824	836	800	1071	577	824	807.42	0.60	-30995	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1463	-0.68	2.43	12	0.06	-1185.00	331.00	3680	20240119	-78.15	597	20240816	34.67	3680	-78.15	20240119	597	34.67	20240816	3680	-78.15	20240119	597	34.67	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
3	20241129	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	802	-22	5	-2.67	80520609	99707	142.03	824	836	800	1071	577	824	807.57	0.60	-30545	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1459	-0.68	2.42	12	0.05	-1185.00	331.00	3680	20240119	-78.21	597	20240816	34.34	3680	-78.21	20240119	597	34.34	20240816	3680	-78.21	20240119	597	34.34	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
4	20241129	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	805	-19	5	-2.31	68935943	85262	121.46	824	836	801	1071	577	824	808.52	0.60	-27951	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1465	-0.68	2.43	12	0.05	-1185.00	331.00	3680	20240119	-78.12	597	20240816	34.84	3680	-78.12	20240119	597	34.84	20240816	3680	-78.12	20240119	597	34.84	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
5	20241129	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	804	-20	5	-2.43	57415388	70905	101.00	824	836	802	1071	577	824	809.75	0.60	-27776	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1463	-0.68	2.43	12	0.04	-1185.00	331.00	3680	20240119	-78.15	597	20240816	34.67	3680	-78.15	20240119	597	34.67	20240816	3680	-78.15	20240119	597	34.67	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
6	20241129	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	807	-17	5	-2.06	40887418	50342	71.71	824	836	805	1071	577	824	812.19	0.60	-15670	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1468	-0.68	2.44	12	0.03	-1185.00	331.00	3680	20240119	-78.07	597	20240816	35.18	3680	-78.07	20240119	597	35.18	20240816	3680	-78.07	20240119	597	35.18	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
7	20241129	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	806	-18	5	-2.18	33208848	40818	58.15	824	836	806	1071	577	824	813.58	0.60	-14283	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1467	-0.68	2.44	12	0.02	-1185.00	331.00	3680	20240119	-78.10	597	20240816	35.01	3680	-78.10	20240119	597	35.01	20240816	3680	-78.10	20240119	597	35.01	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
8	20241129	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	809	-15	5	-1.82	19364769	23696	33.75	824	836	808	1071	577	824	817.22	0.60	-16559	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1472	-0.68	2.44	12	0.01	-1185.00	331.00	3680	20240119	-78.02	597	20240816	35.51	3680	-78.02	20240119	597	35.51	20240816	3680	-78.02	20240119	597	35.51	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
9	20241129	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	1	2	0.12	2240659	2716	3.87	824	836	824	1071	577	824	824.98	0.60	-2545	865	844	823	802	781	834	792	910	247	500	510	1	1	181951869	1501	-0.70	2.49	12	0.00	-1185.00	331.00	3680	20240119	-77.58	597	20240816	38.19	3680	-77.58	20240119	597	38.19	20240816	3680	-77.58	20240119	597	38.19	20240816	N	088800	500	909 억	1100660	N	N	0	N	N
10	20241128	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	824	-16	5	-1.90	58133002	70010	66.74	844	844	802	1092	588	840	830.35	0.61	-348	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1499	-0.70	2.49	12	0.04	-1185.00	331.00	3680	20240119	-77.61	597	20240816	38.02	3680	-77.61	20240119	597	38.02	20240816	3680	-77.61	20240119	597	38.02	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
11	20241128	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-5	5	-0.60	50641169	60954	58.11	844	844	802	1092	588	840	830.81	0.61	823	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1519	-0.70	2.52	12	0.03	-1185.00	331.00	3680	20240119	-77.31	597	20240816	39.87	3680	-77.31	20240119	597	39.87	20240816	3680	-77.31	20240119	597	39.87	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
12	20241128	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-11	5	-1.31	47063372	56650	54.00	844	844	802	1092	588	840	830.77	0.61	-574	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1508	-0.70	2.50	12	0.03	-1185.00	331.00	3680	20240119	-77.47	597	20240816	38.86	3680	-77.47	20240119	597	38.86	20240816	3680	-77.47	20240119	597	38.86	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
13	20241128	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	835	-5	5	-0.60	41941776	50492	48.13	844	844	802	1092	588	840	830.66	0.61	-1197	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1519	-0.70	2.52	12	0.03	-1185.00	331.00	3680	20240119	-77.31	597	20240816	39.87	3680	-77.31	20240119	597	39.87	20240816	3680	-77.31	20240119	597	39.87	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
14	20241128	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-7	5	-0.83	33553344	40390	38.50	844	844	802	1092	588	840	830.73	0.61	836	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1516	-0.70	2.52	12	0.02	-1185.00	331.00	3680	20240119	-77.36	597	20240816	39.53	3680	-77.36	20240119	597	39.53	20240816	3680	-77.36	20240119	597	39.53	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
15	20241128	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-10	5	-1.19	31484516	37898	36.13	844	844	802	1092	588	840	830.77	0.61	1432	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1510	-0.70	2.51	12	0.02	-1185.00	331.00	3680	20240119	-77.45	597	20240816	39.03	3680	-77.45	20240119	597	39.03	20240816	3680	-77.45	20240119	597	39.03	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
16	20241128	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-3	5	-0.36	13639047	16403	15.64	844	844	802	1092	588	840	831.50	0.61	2583	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1523	-0.71	2.53	12	0.01	-1185.00	331.00	3680	20240119	-77.26	597	20240816	40.20	3680	-77.26	20240119	597	40.20	20240816	3680	-77.26	20240119	597	40.20	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
17	20241128	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	-20	5	-2.38	4868944	5882	5.61	844	844	802	1092	588	840	827.77	0.61	-562	863	851	836	824	809	853	826	910	252	500	520	1	1	181951869	1492	-0.69	2.48	12	0.00	-1185.00	331.00	3680	20240119	-77.72	597	20240816	37.35	3680	-77.72	20240119	597	37.35	20240816	3680	-77.72	20240119	597	37.35	20240816	N	088800	500	909 억	1101008	N	N	38	N	N
18	20241127	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	0	3	0.00	87503794	104878	68.86	840	848	821	1092	588	840	834.34	0.88	-19083	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1067	-0.71	2.54	12	0.08	-1185.00	331.00	3680	20240119	-77.17	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	N	088800	500	635 억	1118778	N	N	38	N	N
19	20241127	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	0	3	0.00	83275273	99842	65.55	840	848	821	1092	588	840	834.07	0.88	-19143	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1067	-0.71	2.54	12	0.08	-1185.00	331.00	3680	20240119	-77.17	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
20	20241127	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	3	2	0.36	76823008	92160	60.51	840	848	821	1092	588	840	833.58	0.88	-17257	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1071	-0.71	2.55	12	0.07	-1185.00	331.00	3680	20240119	-77.09	597	20240816	41.21	3680	-77.09	20240119	597	41.21	20240816	3680	-77.09	20240119	597	41.21	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
21	20241127	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	844	4	2	0.48	62434442	75018	49.25	840	848	821	1092	588	840	832.26	0.88	-18431	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1072	-0.71	2.55	12	0.06	-1185.00	331.00	3680	20240119	-77.07	597	20240816	41.37	3680	-77.07	20240119	597	41.37	20240816	3680	-77.07	20240119	597	41.37	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
22	20241127	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-3	5	-0.36	46639482	56254	36.93	840	848	821	1092	588	840	829.09	0.88	-11558	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1064	-0.71	2.53	12	0.04	-1185.00	331.00	3680	20240119	-77.26	597	20240816	40.20	3680	-77.26	20240119	597	40.20	20240816	3680	-77.26	20240119	597	40.20	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
23	20241127	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-11	5	-1.31	32182280	38722	25.42	840	848	823	1092	588	840	831.11	0.88	-14649	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1053	-0.70	2.50	12	0.03	-1185.00	331.00	3680	20240119	-77.47	597	20240816	38.86	3680	-77.47	20240119	597	38.86	20240816	3680	-77.47	20240119	597	38.86	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
24	20241127	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-10	5	-1.19	21815291	26172	17.18	840	848	823	1092	588	840	833.54	0.88	-15877	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1055	-0.70	2.51	12	0.02	-1185.00	331.00	3680	20240119	-77.45	597	20240816	39.03	3680	-77.45	20240119	597	39.03	20240816	3680	-77.45	20240119	597	39.03	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
25	20241127	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	8	2	0.95	441120	525	0.34	840	848	840	1092	588	840	840.23	0.88	-470	882	860	831	809	780	872	821	635	252	500	520	1	1	127068928	1078	-0.72	2.56	12	0.00	-1185.00	331.00	3680	20240119	-76.96	597	20240816	42.04	3680	-76.96	20240119	597	42.04	20240816	3680	-76.96	20240119	597	42.04	20240816	N	088800	500	635 억	1118778	N	N	94	N	N
26	20241126	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	6	2	0.72	126011841	151316	49.77	834	853	802	1084	584	834	832.77	0.88	4045	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1067	-0.71	2.54	12	0.12	-1185.00	331.00	3680	20240119	-77.17	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	N	088800	500	635 억	1113373	N	N	94	N	N
27	20241126	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	833	-1	5	-0.12	119857409	143960	47.35	834	853	802	1084	584	834	832.57	0.88	5009	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1058	-0.70	2.52	12	0.11	-1185.00	331.00	3680	20240119	-77.36	597	20240816	39.53	3680	-77.36	20240119	597	39.53	20240816	3680	-77.36	20240119	597	39.53	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
28	20241126	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	847	13	2	1.56	96462243	115779	38.08	834	853	802	1084	584	834	833.16	0.88	1537	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1076	-0.71	2.56	12	0.09	-1185.00	331.00	3680	20240119	-76.98	597	20240816	41.88	3680	-76.98	20240119	597	41.88	20240816	3680	-76.98	20240119	597	41.88	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
29	20241126	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	19	2	2.28	85693956	102984	33.87	834	853	802	1084	584	834	832.11	0.88	-2074	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1084	-0.72	2.58	12	0.08	-1185.00	331.00	3680	20240119	-76.82	597	20240816	42.88	3680	-76.82	20240119	597	42.88	20240816	3680	-76.82	20240119	597	42.88	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
30	20241126	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	6	2	0.72	62965890	76157	25.05	834	844	802	1084	584	834	826.79	0.88	1091	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1067	-0.71	2.54	12	0.06	-1185.00	331.00	3680	20240119	-77.17	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
31	20241126	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	824	-10	5	-1.20	52217273	63249	20.80	834	844	802	1084	584	834	825.58	0.88	-302	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1047	-0.70	2.49	12	0.05	-1185.00	331.00	3680	20240119	-77.61	597	20240816	38.02	3680	-77.61	20240119	597	38.02	20240816	3680	-77.61	20240119	597	38.02	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
32	20241126	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	825	-9	5	-1.08	40640517	49202	16.18	834	844	802	1084	584	834	825.99	0.88	1024	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1048	-0.70	2.49	12	0.04	-1185.00	331.00	3680	20240119	-77.58	597	20240816	38.19	3680	-77.58	20240119	597	38.19	20240816	3680	-77.58	20240119	597	38.19	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
33	20241126	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	6	2	0.72	11933648	14339	4.72	834	844	815	1084	584	834	832.25	0.88	-743	889	861	817	789	745	875	803	635	250	500	510	1	1	127068928	1067	-0.71	2.54	12	0.01	-1185.00	331.00	3680	20240119	-77.17	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	N	088800	500	635 억	1113373	N	N	0	N	N
34	20241125	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	53	2	6.79	248411839	302345	160.85	773	845	773	1015	547	781	821.57	0.82	71190	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1060	-0.70	2.52	12	0.24	-1185.00	331.00	3680	20240119	-77.34	597	20240816	39.70	3680	-77.34	20240119	597	39.70	20240816	3680	-77.34	20240119	597	39.70	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
35	20241125	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	56	2	7.17	232704758	283591	150.88	773	842	773	1015	547	781	820.56	0.82	70197	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1064	-0.71	2.53	12	0.22	-1185.00	331.00	3680	20240119	-77.26	597	20240816	40.20	3680	-77.26	20240119	597	40.20	20240816	3680	-77.26	20240119	597	40.20	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
36	20241125	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	42	2	5.38	190640129	233206	124.07	773	837	773	1015	547	781	817.48	0.82	48265	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1046	-0.69	2.49	12	0.18	-1185.00	331.00	3680	20240119	-77.64	597	20240816	37.86	3680	-77.64	20240119	597	37.86	20240816	3680	-77.64	20240119	597	37.86	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
37	20241125	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	820	39	2	4.99	183771324	224843	119.62	773	837	773	1015	547	781	817.33	0.82	46467	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1042	-0.69	2.48	12	0.18	-1185.00	331.00	3680	20240119	-77.72	597	20240816	37.35	3680	-77.72	20240119	597	37.35	20240816	3680	-77.72	20240119	597	37.35	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
38	20241125	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	824	43	2	5.51	176235720	215673	114.74	773	837	773	1015	547	781	817.14	0.82	44233	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1047	-0.70	2.49	12	0.17	-1185.00	331.00	3680	20240119	-77.61	597	20240816	38.02	3680	-77.61	20240119	597	38.02	20240816	3680	-77.61	20240119	597	38.02	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
39	20241125	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	46	2	5.89	143733158	176369	93.83	773	837	773	1015	547	781	814.96	0.82	43165	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1051	-0.70	2.50	12	0.14	-1185.00	331.00	3680	20240119	-77.53	597	20240816	38.53	3680	-77.53	20240119	597	38.53	20240816	3680	-77.53	20240119	597	38.53	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
40	20241125	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	821	40	2	5.12	99085310	122231	65.03	773	837	773	1015	547	781	810.64	0.82	31255	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	1043	-0.69	2.48	12	0.10	-1185.00	331.00	3680	20240119	-77.69	597	20240816	37.52	3680	-77.69	20240119	597	37.52	20240816	3680	-77.69	20240119	597	37.52	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
41	20241125	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	780	-1	5	-0.13	6544051	8402	4.47	773	798	773	1015	547	781	778.87	0.82	1288	842	811	788	757	734	827	773	635	234	500	480	1	1	127068928	991	-0.66	2.36	12	0.01	-1185.00	331.00	3680	20240119	-78.80	597	20240816	30.65	3680	-78.80	20240119	597	30.65	20240816	3680	-78.80	20240119	597	30.65	20240816	N	088800	500	635 억	1045225	N	N	8	N	N
42	20241122	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	781	15	2	1.96	147327048	186809	83.15	766	819	765	995	537	766	788.65	0.81	19325	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	992	-0.66	2.36	12	0.15	-1185.00	331.00	3680	20240119	-78.78	597	20240816	30.82	3680	-78.78	20240119	597	30.82	20240816	3680	-78.78	20240119	597	30.82	20240816	N	088800	500	635 억	1023351	N	N	8	N	N
43	20241122	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	792	26	2	3.39	134076887	169866	75.61	766	819	765	995	537	766	789.31	0.81	16467	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	1006	-0.67	2.39	12	0.13	-1185.00	331.00	3680	20240119	-78.48	597	20240816	32.66	3680	-78.48	20240119	597	32.66	20240816	3680	-78.48	20240119	597	32.66	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
44	20241122	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	784	18	2	2.35	122054683	154637	68.83	766	819	765	995	537	766	789.30	0.81	17812	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	996	-0.66	2.37	12	0.12	-1185.00	331.00	3680	20240119	-78.70	597	20240816	31.32	3680	-78.70	20240119	597	31.32	20240816	3680	-78.70	20240119	597	31.32	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
45	20241122	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	789	23	2	3.00	89607834	113190	50.38	766	819	765	995	537	766	791.66	0.81	9836	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	1003	-0.67	2.38	12	0.09	-1185.00	331.00	3680	20240119	-78.56	597	20240816	32.16	3680	-78.56	20240119	597	32.16	20240816	3680	-78.56	20240119	597	32.16	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
46	20241122	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	793	27	2	3.52	80872029	102114	45.45	766	819	765	995	537	766	791.98	0.81	4418	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	1008	-0.67	2.40	12	0.08	-1185.00	331.00	3680	20240119	-78.45	597	20240816	32.83	3680	-78.45	20240119	597	32.83	20240816	3680	-78.45	20240119	597	32.83	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
47	20241122	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	789	23	2	3.00	64795349	81710	36.37	766	819	765	995	537	766	792.99	0.81	1161	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	1003	-0.67	2.38	12	0.06	-1185.00	331.00	3680	20240119	-78.56	597	20240816	32.16	3680	-78.56	20240119	597	32.16	20240816	3680	-78.56	20240119	597	32.16	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
48	20241122	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	783	17	2	2.22	56285221	70884	31.55	766	819	765	995	537	766	794.05	0.81	-1877	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	995	-0.66	2.37	12	0.06	-1185.00	331.00	3680	20240119	-78.72	597	20240816	31.16	3680	-78.72	20240119	597	31.16	20240816	3680	-78.72	20240119	597	31.16	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
49	20241122	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	816	50	2	6.53	8802311	10988	4.89	766	816	765	995	537	766	801.08	0.81	-1993	812	788	777	753	742	783	748	635	229	500	470	1	1	127068928	1037	-0.69	2.47	12	0.01	-1185.00	331.00	3680	20240119	-77.83	597	20240816	36.68	3680	-77.83	20240119	597	36.68	20240816	3680	-77.83	20240119	597	36.68	20240816	N	088800	500	635 억	1023351	N	N	14	N	N
50	20241121	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	766	-26	5	-3.28	174975141	224642	87.96	785	801	766	1029	555	792	778.91	0.81	-9237	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	973	-0.65	2.31	12	0.18	-1185.00	331.00	3680	20240119	-79.18	597	20240816	28.31	3680	-79.18	20240119	597	28.31	20240816	3680	-79.18	20240119	597	28.31	20240816	N	088800	500	635 억	1032459	N	N	14	N	N
51	20241121	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	778	-14	5	-1.77	150411285	192668	75.44	785	801	768	1029	555	792	780.68	0.81	-9987	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	989	-0.66	2.35	12	0.15	-1185.00	331.00	3680	20240119	-78.86	597	20240816	30.32	3680	-78.86	20240119	597	30.32	20240816	3680	-78.86	20240119	597	30.32	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
52	20241121	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	778	-14	5	-1.77	136558872	174773	68.44	785	801	768	1029	555	792	781.35	0.81	-10848	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	989	-0.66	2.35	12	0.14	-1185.00	331.00	3680	20240119	-78.86	597	20240816	30.32	3680	-78.86	20240119	597	30.32	20240816	3680	-78.86	20240119	597	30.32	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
53	20241121	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	780	-12	5	-1.52	124061421	158691	62.14	785	801	768	1029	555	792	781.78	0.81	-12494	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	991	-0.66	2.36	12	0.12	-1185.00	331.00	3680	20240119	-78.80	597	20240816	30.65	3680	-78.80	20240119	597	30.65	20240816	3680	-78.80	20240119	597	30.65	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
54	20241121	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	775	-17	5	-2.15	109274972	139612	54.67	785	801	768	1029	555	792	782.70	0.81	-17006	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	985	-0.65	2.34	12	0.11	-1185.00	331.00	3680	20240119	-78.94	597	20240816	29.82	3680	-78.94	20240119	597	29.82	20240816	3680	-78.94	20240119	597	29.82	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
55	20241121	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	785	-7	5	-0.88	92303682	117853	46.15	785	801	768	1029	555	792	783.21	0.81	-19020	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	997	-0.66	2.37	12	0.09	-1185.00	331.00	3680	20240119	-78.67	597	20240816	31.49	3680	-78.67	20240119	597	31.49	20240816	3680	-78.67	20240119	597	31.49	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
56	20241121	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	801	9	2	1.14	63316307	81081	31.75	785	801	768	1029	555	792	780.90	0.81	-8211	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	1018	-0.68	2.42	12	0.06	-1185.00	331.00	3680	20240119	-78.23	597	20240816	34.17	3680	-78.23	20240119	597	34.17	20240816	3680	-78.23	20240119	597	34.17	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
57	20241121	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	788	-4	5	-0.51	3387233	4296	1.68	785	792	785	1029	555	792	788.46	0.81	912	840	815	802	777	764	809	771	635	237	500	490	1	1	127068928	1001	-0.66	2.38	12	0.00	-1185.00	331.00	3680	20240119	-78.59	597	20240816	31.99	3680	-78.59	20240119	597	31.99	20240816	3680	-78.59	20240119	597	31.99	20240816	N	088800	500	635 억	1032459	N	N	20	N	N
58	20241120	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	792	-35	5	-4.23	204507752	254851	139.84	827	827	789	1075	579	827	802.46	0.84	-35515	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1006	-0.67	2.39	12	0.20	-1185.00	331.00	3680	20240119	-78.48	597	20240816	32.66	3680	-78.48	20240119	597	32.66	20240816	3680	-78.48	20240119	597	32.66	20240816	N	088800	500	635 억	1067868	N	N	20	N	N
59	20241120	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	796	-31	5	-3.75	190041313	236577	129.81	827	827	792	1075	579	827	803.30	0.84	-30788	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1011	-0.67	2.40	12	0.19	-1185.00	331.00	3680	20240119	-78.37	597	20240816	33.33	3680	-78.37	20240119	597	33.33	20240816	3680	-78.37	20240119	597	33.33	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
60	20241120	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	801	-26	5	-3.14	144965636	180159	98.86	827	827	800	1075	579	827	804.65	0.84	-16084	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1018	-0.68	2.42	12	0.14	-1185.00	331.00	3680	20240119	-78.23	597	20240816	34.17	3680	-78.23	20240119	597	34.17	20240816	3680	-78.23	20240119	597	34.17	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
61	20241120	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	805	-22	5	-2.66	119133181	147930	81.17	827	827	800	1075	579	827	805.33	0.84	-15016	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1023	-0.68	2.43	12	0.12	-1185.00	331.00	3680	20240119	-78.12	597	20240816	34.84	3680	-78.12	20240119	597	34.84	20240816	3680	-78.12	20240119	597	34.84	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
62	20241120	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	804	-23	5	-2.78	106400739	132087	72.48	827	827	800	1075	579	827	805.54	0.84	-14161	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1022	-0.68	2.43	12	0.10	-1185.00	331.00	3680	20240119	-78.15	597	20240816	34.67	3680	-78.15	20240119	597	34.67	20240816	3680	-78.15	20240119	597	34.67	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
63	20241120	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	803	-24	5	-2.90	93094119	115532	63.39	827	827	800	1075	579	827	805.79	0.84	-14479	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1020	-0.68	2.43	12	0.09	-1185.00	331.00	3680	20240119	-78.18	597	20240816	34.51	3680	-78.18	20240119	597	34.51	20240816	3680	-78.18	20240119	597	34.51	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
64	20241120	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	803	-24	5	-2.90	72396274	89782	49.26	827	827	800	1075	579	827	806.36	0.84	-15760	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1020	-0.68	2.43	12	0.07	-1185.00	331.00	3680	20240119	-78.18	597	20240816	34.51	3680	-78.18	20240119	597	34.51	20240816	3680	-78.18	20240119	597	34.51	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
65	20241120	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	813	-14	5	-1.69	4223965	5159	2.83	827	827	813	1075	579	827	818.76	0.84	-809	879	853	834	808	789	843	798	635	248	500	510	1	1	127068928	1033	-0.69	2.46	12	0.00	-1185.00	331.00	3680	20240119	-77.91	597	20240816	36.18	3680	-77.91	20240119	597	36.18	20240816	3680	-77.91	20240119	597	36.18	20240816	N	088800	500	635 억	1067868	N	N	29	N	N
66	20241119	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	827	-24	5	-2.82	151201724	181958	77.32	851	860	815	1106	596	851	830.98	0.85	-17763	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1051	-0.70	2.50	12	0.14	-1185.00	331.00	3680	20240119	-77.53	597	20240816	38.53	3680	-77.53	20240119	597	38.53	20240816	3680	-77.53	20240119	597	38.53	20240816	N	088800	500	635 억	1085539	N	N	29	N	N
67	20241119	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	823	-28	5	-3.29	148721124	178958	76.04	851	860	815	1106	596	851	831.04	0.85	-17340	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1046	-0.69	2.49	12	0.14	-1185.00	331.00	3680	20240119	-77.64	597	20240816	37.86	3680	-77.64	20240119	597	37.86	20240816	3680	-77.64	20240119	597	37.86	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
68	20241119	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	829	-22	5	-2.59	113918498	136726	58.10	851	860	815	1106	596	851	833.19	0.85	-14460	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1053	-0.70	2.50	12	0.11	-1185.00	331.00	3680	20240119	-77.47	597	20240816	38.86	3680	-77.47	20240119	597	38.86	20240816	3680	-77.47	20240119	597	38.86	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
69	20241119	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-21	5	-2.47	103692403	124411	52.87	851	860	815	1106	596	851	833.47	0.85	-9722	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1055	-0.70	2.51	12	0.10	-1185.00	331.00	3680	20240119	-77.45	597	20240816	39.03	3680	-77.45	20240119	597	39.03	20240816	3680	-77.45	20240119	597	39.03	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
70	20241119	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	-17	5	-2.00	88438360	106054	45.07	851	860	815	1106	596	851	833.90	0.85	-7415	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1060	-0.70	2.52	12	0.08	-1185.00	331.00	3680	20240119	-77.34	597	20240816	39.70	3680	-77.34	20240119	597	39.70	20240816	3680	-77.34	20240119	597	39.70	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
71	20241119	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	832	-19	5	-2.23	81544039	97772	41.55	851	860	815	1106	596	851	834.02	0.85	-2760	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1057	-0.70	2.51	12	0.08	-1185.00	331.00	3680	20240119	-77.39	597	20240816	39.36	3680	-77.39	20240119	597	39.36	20240816	3680	-77.39	20240119	597	39.36	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
72	20241119	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	837	-14	5	-1.65	42884739	51421	21.85	851	860	815	1106	596	851	833.99	0.85	-11565	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1064	-0.71	2.53	12	0.04	-1185.00	331.00	3680	20240119	-77.26	597	20240816	40.20	3680	-77.26	20240119	597	40.20	20240816	3680	-77.26	20240119	597	40.20	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
73	20241119	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	2	2	0.24	587285	690	0.29	851	860	851	1106	596	851	851.14	0.85	-99	897	873	862	838	827	868	833	635	255	500	520	1	1	127068928	1084	-0.72	2.58	12	0.00	-1185.00	331.00	3680	20240119	-76.82	597	20240816	42.88	3680	-76.82	20240119	597	42.88	20240816	3680	-76.82	20240119	597	42.88	20240816	N	088800	500	635 억	1085539	N	N	14	N	N
74	20241118	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	851	-2	5	-0.23	202529526	234545	123.77	865	886	851	1108	598	853	863.50	0.83	27652	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1081	-0.72	2.57	12	0.18	-1185.00	331.00	3680	20240119	-76.88	597	20240816	42.55	3680	-76.88	20240119	597	42.55	20240816	3680	-76.88	20240119	597	42.55	20240816	N	088800	500	635 억	1057868	N	N	14	N	N
75	20241118	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	861	8	2	0.94	173036640	199960	105.52	865	886	851	1108	598	853	865.36	0.83	17169	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1094	-0.73	2.60	12	0.16	-1185.00	331.00	3680	20240119	-76.60	597	20240816	44.22	3680	-76.60	20240119	597	44.22	20240816	3680	-76.60	20240119	597	44.22	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
76	20241118	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	855	2	2	0.23	159620912	184320	97.26	865	886	851	1108	598	853	866.00	0.83	17381	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1086	-0.72	2.58	12	0.15	-1185.00	331.00	3680	20240119	-76.77	597	20240816	43.22	3680	-76.77	20240119	597	43.22	20240816	3680	-76.77	20240119	597	43.22	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
77	20241118	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	852	-1	5	-0.12	149721629	172734	91.15	865	886	851	1108	598	853	866.78	0.83	17816	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1083	-0.72	2.57	12	0.14	-1185.00	331.00	3680	20240119	-76.85	597	20240816	42.71	3680	-76.85	20240119	597	42.71	20240816	3680	-76.85	20240119	597	42.71	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
78	20241118	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	858	5	2	0.59	129230593	148797	78.52	865	886	855	1108	598	853	868.50	0.83	18455	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1090	-0.72	2.59	12	0.12	-1185.00	331.00	3680	20240119	-76.68	597	20240816	43.72	3680	-76.68	20240119	597	43.72	20240816	3680	-76.68	20240119	597	43.72	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
79	20241118	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	862	9	2	1.06	110788616	127339	67.20	865	886	855	1108	598	853	870.03	0.83	12454	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1095	-0.73	2.60	12	0.10	-1185.00	331.00	3680	20240119	-76.58	597	20240816	44.39	3680	-76.58	20240119	597	44.39	20240816	3680	-76.58	20240119	597	44.39	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
80	20241118	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	27	2	3.17	89075927	102257	53.96	865	886	855	1108	598	853	871.10	0.83	18545	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1118	-0.74	2.66	12	0.08	-1185.00	331.00	3680	20240119	-76.09	597	20240816	47.40	3680	-76.09	20240119	597	47.40	20240816	3680	-76.09	20240119	597	47.40	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
81	20241118	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	864	11	2	1.29	11293478	13062	6.89	865	868	862	1108	598	853	864.61	0.83	-4728	907	880	855	828	803	893	841	635	255	500	520	1	1	127068928	1098	-0.73	2.61	12	0.01	-1185.00	331.00	3680	20240119	-76.52	597	20240816	44.72	3680	-76.52	20240119	597	44.72	20240816	3680	-76.52	20240119	597	44.72	20240816	N	088800	500	635 억	1057868	N	N	0	N	N
82	20241115	160702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	10	2	1.19	161057948	189182	67.69	843	882	830	1095	591	843	851.34	0.83	6721	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1084	-0.72	2.58	12	0.15	-1185.00	331.00	3680	20240119	-76.82	597	20240816	42.88	3680	-76.82	20240119	597	42.88	20240816	3680	-76.82	20240119	597	42.88	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
83	20241115	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	853	10	2	1.19	149542821	175697	62.86	843	882	830	1095	591	843	851.14	0.83	4845	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1084	-0.72	2.58	12	0.14	-1185.00	331.00	3680	20240119	-76.82	597	20240816	42.88	3680	-76.82	20240119	597	42.88	20240816	3680	-76.82	20240119	597	42.88	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
84	20241115	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	864	21	2	2.49	141876208	166814	59.68	843	882	830	1095	591	843	850.51	0.83	8998	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1098	-0.73	2.61	12	0.13	-1185.00	331.00	3680	20240119	-76.52	597	20240816	44.72	3680	-76.52	20240119	597	44.72	20240816	3680	-76.52	20240119	597	44.72	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
85	20241115	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	848	5	2	0.59	114441808	134674	48.19	843	882	830	1095	591	843	849.77	0.83	-12671	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1078	-0.72	2.56	12	0.11	-1185.00	331.00	3680	20240119	-76.96	597	20240816	42.04	3680	-76.96	20240119	597	42.04	20240816	3680	-76.96	20240119	597	42.04	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
86	20241115	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	838	-5	5	-0.59	94937115	111576	39.92	843	882	830	1095	591	843	850.87	0.83	-18832	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1065	-0.71	2.53	12	0.09	-1185.00	331.00	3680	20240119	-77.23	597	20240816	40.37	3680	-77.23	20240119	597	40.37	20240816	3680	-77.23	20240119	597	40.37	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
87	20241115	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	834	-9	5	-1.07	70681476	82782	29.62	843	882	830	1095	591	843	853.83	0.83	-13042	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1060	-0.70	2.52	12	0.07	-1185.00	331.00	3680	20240119	-77.34	597	20240816	39.70	3680	-77.34	20240119	597	39.70	20240816	3680	-77.34	20240119	597	39.70	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
88	20241115	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	855	12	2	1.42	43322818	50451	18.05	843	882	843	1095	591	843	858.71	0.83	-12295	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1086	-0.72	2.58	12	0.04	-1185.00	331.00	3680	20240119	-76.77	597	20240816	43.22	3680	-76.77	20240119	597	43.22	20240816	3680	-76.77	20240119	597	43.22	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
89	20241115	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	850	7	2	0.83	1963192	2314	0.83	843	869	843	1095	591	843	848.40	0.83	-644	932	887	865	820	798	876	809	635	252	500	520	1	1	127068928	1080	-0.72	2.57	12	0.00	-1185.00	331.00	3680	20240119	-76.90	597	20240816	42.38	3680	-76.90	20240119	597	42.38	20240816	3680	-76.90	20240119	597	42.38	20240816	N	088800	500	635 억	1050735	N	N	59	N	N
90	20241114	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	845	-34	5	-3.87	230846065	266170	116.32	900	910	843	1142	616	879	867.29	0.83	-11456	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1074	-0.71	2.55	12	0.21	-1185.00	331.00	3680	20240119	-77.04	597	20240816	41.54	3680	-77.04	20240119	597	41.54	20240816	3680	-77.04	20240119	597	41.54	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
91	20241114	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	846	-33	5	-3.75	204573592	235082	102.73	900	910	844	1142	616	879	870.22	0.83	-11041	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1075	-0.71	2.56	12	0.19	-1185.00	331.00	3680	20240119	-77.01	597	20240816	41.71	3680	-77.01	20240119	597	41.71	20240816	3680	-77.01	20240119	597	41.71	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
92	20241114	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	870	-9	5	-1.02	150264186	171484	74.94	900	910	844	1142	616	879	876.26	0.83	-9701	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1105	-0.73	2.63	12	0.13	-1185.00	331.00	3680	20240119	-76.36	597	20240816	45.73	3680	-76.36	20240119	597	45.73	20240816	3680	-76.36	20240119	597	45.73	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
93	20241114	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	858	-21	5	-2.39	130390147	148580	64.93	900	910	844	1142	616	879	877.58	0.83	1292	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1090	-0.72	2.59	12	0.12	-1185.00	331.00	3680	20240119	-76.68	597	20240816	43.72	3680	-76.68	20240119	597	43.72	20240816	3680	-76.68	20240119	597	43.72	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
94	20241114	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	882	3	2	0.34	74202815	83297	36.40	900	910	875	1142	616	879	890.82	0.83	-3144	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1121	-0.74	2.66	12	0.07	-1185.00	331.00	3680	20240119	-76.03	597	20240816	47.74	3680	-76.03	20240119	597	47.74	20240816	3680	-76.03	20240119	597	47.74	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
95	20241114	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	892	13	2	1.48	45951895	51383	22.45	900	910	882	1142	616	879	894.30	0.83	1211	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1133	-0.75	2.69	12	0.04	-1185.00	331.00	3680	20240119	-75.76	597	20240816	49.41	3680	-75.76	20240119	597	49.41	20240816	3680	-75.76	20240119	597	49.41	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
96	20241114	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	900	21	2	2.39	12732682	14102	6.16	900	910	900	1142	616	879	902.90	0.83	-2080	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1144	-0.76	2.72	12	0.01	-1185.00	331.00	3680	20240119	-75.54	597	20240816	50.75	3680	-75.54	20240119	597	50.75	20240816	3680	-75.54	20240119	597	50.75	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
97	20241114	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	879	0	3	0.00	0	0	0.00	0	0	0	1142	616	879	0.00	0.83	0	932	905	890	863	848	898	856	635	263	500	540	1	1	127068928	1117	-0.74	2.66	12	0.00	-1185.00	331.00	3680	20240119	-76.11	597	20240816	47.24	3680	-76.11	20240119	597	47.24	20240816	3680	-76.11	20240119	597	47.24	20240816	N	088800	500	635 억	1057990	N	N	29	N	N
98	20241113	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	879	-35	5	-3.83	203957557	228716	86.93	900	917	875	1188	640	914	891.78	0.84	-13454	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1117	-0.74	2.66	12	0.18	-1185.00	331.00	3680	20240119	-76.11	597	20240816	47.24	3680	-76.11	20240119	597	47.24	20240816	3680	-76.11	20240119	597	47.24	20240816	N	088800	500	635 억	1062115	N	N	29	N	N
99	20241113	150432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	879	-35	5	-3.83	169894711	189909	72.18	900	917	878	1188	640	914	894.61	0.84	-10628	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1117	-0.74	2.66	12	0.15	-1185.00	331.00	3680	20240119	-76.11	597	20240816	47.24	3680	-76.11	20240119	597	47.24	20240816	3680	-76.11	20240119	597	47.24	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
100	20241113	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	882	-32	5	-3.50	155148176	173166	65.82	900	917	880	1188	640	914	895.95	0.84	-10309	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1121	-0.74	2.66	12	0.14	-1185.00	331.00	3680	20240119	-76.03	597	20240816	47.74	3680	-76.03	20240119	597	47.74	20240816	3680	-76.03	20240119	597	47.74	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
101	20241113	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	884	-30	5	-3.28	148849946	166021	63.10	900	917	880	1188	640	914	896.57	0.84	-9735	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1123	-0.75	2.67	12	0.13	-1185.00	331.00	3680	20240119	-75.98	597	20240816	48.07	3680	-75.98	20240119	597	48.07	20240816	3680	-75.98	20240119	597	48.07	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
102	20241113	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	886	-28	5	-3.06	129574821	144167	54.79	900	917	884	1188	640	914	898.78	0.84	-6230	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1126	-0.75	2.68	12	0.11	-1185.00	331.00	3680	20240119	-75.92	597	20240816	48.41	3680	-75.92	20240119	597	48.41	20240816	3680	-75.92	20240119	597	48.41	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
103	20241113	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	893	-21	5	-2.30	107709002	119529	45.43	900	917	887	1188	640	914	901.11	0.84	-4364	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1135	-0.75	2.70	12	0.09	-1185.00	331.00	3680	20240119	-75.73	597	20240816	49.58	3680	-75.73	20240119	597	49.58	20240816	3680	-75.73	20240119	597	49.58	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
104	20241113	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	900	-14	5	-1.53	47977466	52972	20.13	900	917	900	1188	640	914	905.71	0.84	4837	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1144	-0.76	2.72	12	0.04	-1185.00	331.00	3680	20240119	-75.54	597	20240816	50.75	3680	-75.54	20240119	597	50.75	20240816	3680	-75.54	20240119	597	50.75	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
105	20241113	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	910	-4	5	-0.44	9428537	10460	3.98	900	910	900	1188	640	914	901.39	0.84	5232	946	929	914	897	882	922	890	635	274	500	560	1	1	127068928	1156	-0.77	2.75	12	0.01	-1185.00	331.00	3680	20240119	-75.27	597	20240816	52.43	3680	-75.27	20240119	597	52.43	20240816	3680	-75.27	20240119	597	52.43	20240816	N	088800	500	635 억	1062115	N	N	2	N	N
106	20241112	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	914	-4	5	-0.44	235684580	259765	78.57	920	931	899	1193	643	918	907.30	0.81	29967	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1161	-0.77	2.76	12	0.20	-1185.00	331.00	3680	20240119	-75.16	597	20240816	53.10	3680	-75.16	20240119	597	53.10	20240816	3680	-75.16	20240119	597	53.10	20240816	N	088800	500	635 억	1032179	N	N	2	N	N
107	20241112	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	900	-18	5	-1.96	175633140	193494	58.53	920	931	900	1193	643	918	907.69	0.81	-14859	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1144	-0.76	2.72	12	0.15	-1185.00	331.00	3680	20240119	-75.54	597	20240816	50.75	3680	-75.54	20240119	597	50.75	20240816	3680	-75.54	20240119	597	50.75	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
108	20241112	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	900	-18	5	-1.96	142930067	157184	47.54	920	931	900	1193	643	918	909.32	0.81	-12718	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1144	-0.76	2.72	12	0.12	-1185.00	331.00	3680	20240119	-75.54	597	20240816	50.75	3680	-75.54	20240119	597	50.75	20240816	3680	-75.54	20240119	597	50.75	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
109	20241112	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	-10	5	-1.09	115874176	127161	38.46	920	931	903	1193	643	918	911.24	0.81	-8591	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1154	-0.77	2.74	12	0.10	-1185.00	331.00	3680	20240119	-75.33	597	20240816	52.09	3680	-75.33	20240119	597	52.09	20240816	3680	-75.33	20240119	597	52.09	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
110	20241112	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	904	-14	5	-1.53	107959897	118418	35.82	920	931	903	1193	643	918	911.68	0.81	-7818	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1149	-0.76	2.73	12	0.09	-1185.00	331.00	3680	20240119	-75.43	597	20240816	51.42	3680	-75.43	20240119	597	51.42	20240816	3680	-75.43	20240119	597	51.42	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
111	20241112	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	908	-10	5	-1.09	91078196	99783	30.18	920	931	905	1193	643	918	912.76	0.81	-7290	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1154	-0.77	2.74	12	0.08	-1185.00	331.00	3680	20240119	-75.33	597	20240816	52.09	3680	-75.33	20240119	597	52.09	20240816	3680	-75.33	20240119	597	52.09	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
112	20241112	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	909	-9	5	-0.98	64728099	70819	21.42	920	931	905	1193	643	918	913.99	0.81	-8475	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1155	-0.77	2.75	12	0.06	-1185.00	331.00	3680	20240119	-75.30	597	20240816	52.26	3680	-75.30	20240119	597	52.26	20240816	3680	-75.30	20240119	597	52.26	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
113	20241112	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	921	3	2	0.33	7683893	8361	2.53	920	931	915	1193	643	918	919.02	0.81	3106	995	956	937	898	879	947	889	635	275	500	560	1	1	127068928	1170	-0.78	2.78	12	0.01	-1185.00	331.00	3680	20240119	-74.97	597	20240816	54.27	3680	-74.97	20240119	597	54.27	20240816	3680	-74.97	20240119	597	54.27	20240816	N	088800	500	635 억	1032179	N	N	0	N	N
114	20241111	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	918	-32	5	-3.37	307029406	330556	40.54	976	976	918	1235	665	950	928.83	0.91	-121521	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1166	-0.77	2.77	12	0.26	-1185.00	331.00	3680	20240119	-75.05	597	20240816	53.77	3680	-75.05	20240119	597	53.77	20240816	3680	-75.05	20240119	597	53.77	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
115	20241111	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	921	-29	5	-3.05	274859331	295578	36.25	976	976	920	1235	665	950	929.90	0.91	-95557	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1170	-0.78	2.78	12	0.23	-1185.00	331.00	3680	20240119	-74.97	597	20240816	54.27	3680	-74.97	20240119	597	54.27	20240816	3680	-74.97	20240119	597	54.27	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
116	20241111	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	923	-27	5	-2.84	249218818	267781	32.84	976	976	920	1235	665	950	930.67	0.91	-91593	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1173	-0.78	2.79	12	0.21	-1185.00	331.00	3680	20240119	-74.92	597	20240816	54.61	3680	-74.92	20240119	597	54.61	20240816	3680	-74.92	20240119	597	54.61	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
117	20241111	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	925	-25	5	-2.63	212983326	228492	28.02	976	976	920	1235	665	950	932.12	0.91	-74482	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1175	-0.78	2.79	12	0.18	-1185.00	331.00	3680	20240119	-74.86	597	20240816	54.94	3680	-74.86	20240119	597	54.94	20240816	3680	-74.86	20240119	597	54.94	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
118	20241111	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	926	-24	5	-2.53	194596321	208662	25.59	976	976	920	1235	665	950	932.58	0.91	-64189	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1177	-0.78	2.80	12	0.16	-1185.00	331.00	3680	20240119	-74.84	597	20240816	55.11	3680	-74.84	20240119	597	55.11	20240816	3680	-74.84	20240119	597	55.11	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
119	20241111	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	927	-23	5	-2.42	171566059	183807	22.54	976	976	920	1235	665	950	933.39	0.91	-60566	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1178	-0.78	2.80	12	0.14	-1185.00	331.00	3680	20240119	-74.81	597	20240816	55.28	3680	-74.81	20240119	597	55.28	20240816	3680	-74.81	20240119	597	55.28	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
120	20241111	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	923	-27	5	-2.84	156367592	167384	20.53	976	976	920	1235	665	950	934.17	0.91	-62433	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1173	-0.78	2.79	12	0.13	-1185.00	331.00	3680	20240119	-74.92	597	20240816	54.61	3680	-74.92	20240119	597	54.61	20240816	3680	-74.92	20240119	597	54.61	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
121	20241111	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	957	7	2	0.74	14852982	15393	1.89	976	976	956	1235	665	950	965.05	0.91	-5222	1048	998	974	924	900	987	913	635	285	500	580	1	1	127068928	1216	-0.81	2.89	12	0.01	-1185.00	331.00	3680	20240119	-73.99	597	20240816	60.30	3680	-73.99	20240119	597	60.30	20240816	3680	-73.99	20240119	597	60.30	20240816	N	088800	500	635 억	1153664	N	N	27	N	N
122	20241108	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	-4	5	-0.42	803488103	812454	221.19	950	1024	950	1240	668	954	988.99	0.84	81470	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1207	-0.80	2.87	12	0.64	-1185.00	331.00	3680	20240119	-74.18	597	20240816	59.13	3680	-74.18	20240119	597	59.13	20240816	3680	-74.18	20240119	597	59.13	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
123	20241108	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	6	2	0.63	691624052	695153	189.26	950	1024	950	1240	668	954	994.94	0.84	46641	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1220	-0.81	2.90	12	0.55	-1185.00	331.00	3680	20240119	-73.91	597	20240816	60.80	3680	-73.91	20240119	597	60.80	20240816	3680	-73.91	20240119	597	60.80	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
124	20241108	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	975	21	2	2.20	655772667	657977	179.14	950	1024	950	1240	668	954	996.67	0.84	53468	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1239	-0.82	2.95	12	0.52	-1185.00	331.00	3680	20240119	-73.51	597	20240816	63.32	3680	-73.51	20240119	597	63.32	20240816	3680	-73.51	20240119	597	63.32	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
125	20241108	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	19	2	1.99	603020358	603560	164.32	950	1024	950	1240	668	954	999.13	0.84	52377	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1236	-0.82	2.94	12	0.47	-1185.00	331.00	3680	20240119	-73.56	597	20240816	62.98	3680	-73.56	20240119	597	62.98	20240816	3680	-73.56	20240119	597	62.98	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
126	20241108	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	975	21	2	2.20	571721335	571500	155.59	950	1024	950	1240	668	954	1000.41	0.84	58011	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1239	-0.82	2.95	12	0.45	-1185.00	331.00	3680	20240119	-73.51	597	20240816	63.32	3680	-73.51	20240119	597	63.32	20240816	3680	-73.51	20240119	597	63.32	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
127	20241108	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	988	34	2	3.56	518298324	516929	140.74	950	1024	950	1240	668	954	1002.68	0.84	55402	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1255	-0.83	2.98	12	0.41	-1185.00	331.00	3680	20240119	-73.15	597	20240816	65.49	3680	-73.15	20240119	597	65.49	20240816	3680	-73.15	20240119	597	65.49	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
128	20241108	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1005	51	2	5.35	450813333	449012	122.25	950	1024	950	1240	668	954	1004.05	0.84	54238	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1277	-0.85	3.04	12	0.35	-1185.00	331.00	3680	20240119	-72.69	597	20240816	68.34	3680	-72.69	20240119	597	68.34	20240816	3680	-72.69	20240119	597	68.34	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
129	20241108	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	969	15	2	1.57	15485036	16278	4.43	950	969	950	1240	668	954	951.24	0.84	9652	1021	987	968	934	915	978	925	635	286	500	590	1	1	127068928	1231	-0.82	2.93	12	0.01	-1185.00	331.00	3680	20240119	-73.67	597	20240816	62.31	3680	-73.67	20240119	597	62.31	20240816	3680	-73.67	20240119	597	62.31	20240816	N	088800	500	635 억	1072167	N	N	27	N	N
130	20241107	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	954	-43	5	-4.31	350762983	365512	20.11	1002	1002	949	1296	698	997	959.48	0.84	-13117	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1212	-0.81	2.88	12	0.29	-1185.00	331.00	3680	20240119	-74.08	597	20240816	59.80	3680	-74.08	20240119	597	59.80	20240816	3680	-74.08	20240119	597	59.80	20240816	N	088800	500	635 억	1062207	N	N	27	N	N
131	20241107	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	-37	5	-3.71	327958543	341631	18.80	1002	1002	949	1296	698	997	959.80	0.84	-10290	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1220	-0.81	2.90	12	0.27	-1185.00	331.00	3680	20240119	-73.91	597	20240816	60.80	3680	-73.91	20240119	597	60.80	20240816	3680	-73.91	20240119	597	60.80	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
132	20241107	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	956	-41	5	-4.11	301624145	314171	17.29	1002	1002	949	1296	698	997	959.87	0.84	-958	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1215	-0.81	2.89	12	0.25	-1185.00	331.00	3680	20240119	-74.02	597	20240816	60.13	3680	-74.02	20240119	597	60.13	20240816	3680	-74.02	20240119	597	60.13	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
133	20241107	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	-37	5	-3.71	268773773	279919	15.40	1002	1002	949	1296	698	997	959.97	0.84	8542	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1220	-0.81	2.90	12	0.22	-1185.00	331.00	3680	20240119	-73.91	597	20240816	60.80	3680	-73.91	20240119	597	60.80	20240816	3680	-73.91	20240119	597	60.80	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
134	20241107	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	959	-38	5	-3.81	245794622	255897	14.08	1002	1002	949	1296	698	997	960.29	0.84	12679	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1219	-0.81	2.90	12	0.20	-1185.00	331.00	3680	20240119	-73.94	597	20240816	60.64	3680	-73.94	20240119	597	60.64	20240816	3680	-73.94	20240119	597	60.64	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
135	20241107	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	968	-29	5	-2.91	198980589	206902	11.39	1002	1002	949	1296	698	997	961.44	0.84	10776	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1230	-0.82	2.92	12	0.16	-1185.00	331.00	3680	20240119	-73.70	597	20240816	62.14	3680	-73.70	20240119	597	62.14	20240816	3680	-73.70	20240119	597	62.14	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
136	20241107	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-33	5	-3.31	130875742	135470	7.45	1002	1002	949	1296	698	997	965.71	0.84	9295	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1225	-0.81	2.91	12	0.11	-1185.00	331.00	3680	20240119	-73.80	597	20240816	61.47	3680	-73.80	20240119	597	61.47	20240816	3680	-73.80	20240119	597	61.47	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
137	20241107	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	967	-30	5	-3.01	24478050	24843	1.37	1002	1002	965	1296	698	997	984.50	0.84	-1412	1219	1108	1013	902	807	1060	854	635	299	500	610	1	1	127068928	1229	-0.82	2.92	12	0.02	-1185.00	331.00	3680	20240119	-73.72	597	20240816	61.98	3680	-73.72	20240119	597	61.98	20240816	3680	-73.72	20240119	597	61.98	20240816	N	088800	500	635 억	1062207	N	N	43	N	N
138	20241106	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	997	-9	5	-0.89	1828254704	1814580	352.21	1022	1124	918	1307	705	1006	1007.54	0.86	-27788	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1267	-0.84	3.01	12	1.43	-1185.00	331.00	3680	20240119	-72.91	597	20240816	67.00	3680	-72.91	20240119	597	67.00	20240816	3680	-72.91	20240119	597	67.00	20240816	N	088800	500	635 억	1088590	N	N	43	N	N
139	20241106	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	-66	5	-6.56	1641996178	1624495	315.32	1022	1124	918	1307	705	1006	1010.77	0.86	-122757	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1194	-0.79	2.84	12	1.28	-1185.00	331.00	3680	20240119	-74.46	597	20240816	57.45	3680	-74.46	20240119	597	57.45	20240816	3680	-74.46	20240119	597	57.45	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
140	20241106	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	988	-18	5	-1.79	416716526	418777	81.29	1022	1022	966	1307	705	1006	995.08	0.86	-73998	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1255	-0.83	2.98	12	0.33	-1185.00	331.00	3680	20240119	-73.15	597	20240816	65.49	3680	-73.15	20240119	597	65.49	20240816	3680	-73.15	20240119	597	65.49	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
141	20241106	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	-21	5	-2.09	357060444	357692	69.43	1022	1022	985	1307	705	1006	998.23	0.86	-62726	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1252	-0.83	2.98	12	0.28	-1185.00	331.00	3680	20240119	-73.23	597	20240816	64.99	3680	-73.23	20240119	597	64.99	20240816	3680	-73.23	20240119	597	64.99	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
142	20241106	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	-12	5	-1.19	275939471	275854	53.54	1022	1022	992	1307	705	1006	1000.31	0.86	-24897	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1263	-0.84	3.00	12	0.22	-1185.00	331.00	3680	20240119	-72.99	597	20240816	66.50	3680	-72.99	20240119	597	66.50	20240816	3680	-72.99	20240119	597	66.50	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
143	20241106	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	-12	5	-1.19	239052399	238760	46.34	1022	1022	992	1307	705	1006	1001.22	0.86	-14645	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1263	-0.84	3.00	12	0.19	-1185.00	331.00	3680	20240119	-72.99	597	20240816	66.50	3680	-72.99	20240119	597	66.50	20240816	3680	-72.99	20240119	597	66.50	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
144	20241106	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1000	-6	5	-0.60	142428035	141932	27.55	1022	1022	999	1307	705	1006	1003.49	0.86	17973	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1271	-0.84	3.02	12	0.11	-1185.00	331.00	3680	20240119	-72.83	597	20240816	67.50	3680	-72.83	20240119	597	67.50	20240816	3680	-72.83	20240119	597	67.50	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
145	20241106	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1005	-1	5	-0.10	27083985	26727	5.19	1022	1022	1005	1307	705	1006	1013.36	0.86	-8519	1063	1034	997	968	931	1049	983	635	301	500	620	1	1	127068928	1277	-0.85	3.04	12	0.02	-1185.00	331.00	3680	20240119	-72.69	597	20240816	68.34	3680	-72.69	20240119	597	68.34	20240816	3680	-72.69	20240119	597	68.34	20240816	N	088800	500	635 억	1088590	N	N	10	N	N
146	20241105	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1006	46	2	4.79	510803979	512573	269.88	960	1026	960	1248	672	960	996.55	0.81	57042	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1278	-0.85	3.04	12	0.40	-1185.00	331.00	3680	20240119	-72.66	597	20240816	68.51	3680	-72.66	20240119	597	68.51	20240816	3680	-72.66	20240119	597	68.51	20240816	N	088800	500	635 억	1032850	N	N	10	N	N
147	20241105	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1012	52	2	5.42	481959473	483981	254.83	960	1026	960	1248	672	960	995.82	0.81	56856	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1286	-0.85	3.06	12	0.38	-1185.00	331.00	3680	20240119	-72.50	597	20240816	69.51	3680	-72.50	20240119	597	69.51	20240816	3680	-72.50	20240119	597	69.51	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
148	20241105	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	34	2	3.54	412644615	414861	218.43	960	1026	960	1248	672	960	994.66	0.81	26882	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1263	-0.84	3.00	12	0.33	-1185.00	331.00	3680	20240119	-72.99	597	20240816	66.50	3680	-72.99	20240119	597	66.50	20240816	3680	-72.99	20240119	597	66.50	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
149	20241105	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1001	41	2	4.27	359718438	361615	190.40	960	1026	960	1248	672	960	994.76	0.81	27122	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1272	-0.84	3.02	12	0.28	-1185.00	331.00	3680	20240119	-72.80	597	20240816	67.67	3680	-72.80	20240119	597	67.67	20240816	3680	-72.80	20240119	597	67.67	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
150	20241105	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	999	39	2	4.06	326778501	328795	173.12	960	1026	960	1248	672	960	993.87	0.81	27003	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1269	-0.84	3.02	12	0.26	-1185.00	331.00	3680	20240119	-72.85	597	20240816	67.34	3680	-72.85	20240119	597	67.34	20240816	3680	-72.85	20240119	597	67.34	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
151	20241105	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	33	2	3.44	224665508	227607	119.84	960	1002	960	1248	672	960	987.08	0.81	41116	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1262	-0.84	3.00	12	0.18	-1185.00	331.00	3680	20240119	-73.02	597	20240816	66.33	3680	-73.02	20240119	597	66.33	20240816	3680	-73.02	20240119	597	66.33	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
152	20241105	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	980	20	2	2.08	88145945	89488	47.12	960	995	960	1248	672	960	985.00	0.81	-20242	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1245	-0.83	2.96	12	0.07	-1185.00	331.00	3680	20240119	-73.37	597	20240816	64.15	3680	-73.37	20240119	597	64.15	20240816	3680	-73.37	20240119	597	64.15	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
153	20241105	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	30	2	3.12	20174442	20461	10.77	960	995	960	1248	672	960	985.99	0.81	-4582	998	979	956	937	914	988	946	635	288	500	590	1	1	127068928	1258	-0.84	2.99	12	0.02	-1185.00	331.00	3680	20240119	-73.10	597	20240816	65.83	3680	-73.10	20240119	597	65.83	20240816	3680	-73.10	20240119	597	65.83	20240816	N	088800	500	635 억	1032850	N	N	15	N	N
154	20241104	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	14	2	1.48	181525375	188755	88.45	933	975	933	1229	663	946	961.71	0.82	-6925	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1220	-0.81	2.90	12	0.15	-1185.00	331.00	3680	20240119	-73.91	597	20240816	60.80	3680	-73.91	20240119	597	60.80	20240816	3680	-73.91	20240119	597	60.80	20240816	N	088800	500	635 억	1040087	N	N	15	N	N
155	20241104	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	14	2	1.48	173939307	180847	84.74	933	975	933	1229	663	946	961.80	0.82	-7165	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1220	-0.81	2.90	12	0.14	-1185.00	331.00	3680	20240119	-73.91	597	20240816	60.80	3680	-73.91	20240119	597	60.80	20240816	3680	-73.91	20240119	597	60.80	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
156	20241104	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	965	19	2	2.01	163597037	170080	79.70	933	975	933	1229	663	946	961.88	0.82	-4269	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1226	-0.81	2.92	12	0.13	-1185.00	331.00	3680	20240119	-73.78	597	20240816	61.64	3680	-73.78	20240119	597	61.64	20240816	3680	-73.78	20240119	597	61.64	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
157	20241104	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	27	2	2.85	141396227	147091	68.93	933	975	933	1229	663	946	961.28	0.82	-2842	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1236	-0.82	2.94	12	0.12	-1185.00	331.00	3680	20240119	-73.56	597	20240816	62.98	3680	-73.56	20240119	597	62.98	20240816	3680	-73.56	20240119	597	62.98	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
158	20241104	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	966	20	2	2.11	132575755	138000	64.67	933	975	933	1229	663	946	960.69	0.82	-1046	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1227	-0.82	2.92	12	0.11	-1185.00	331.00	3680	20240119	-73.75	597	20240816	61.81	3680	-73.75	20240119	597	61.81	20240816	3680	-73.75	20240119	597	61.81	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
159	20241104	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	966	20	2	2.11	108478210	113102	53.00	933	970	933	1229	663	946	959.12	0.82	-12216	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1227	-0.82	2.92	12	0.09	-1185.00	331.00	3680	20240119	-73.75	597	20240816	61.81	3680	-73.75	20240119	597	61.81	20240816	3680	-73.75	20240119	597	61.81	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
160	20241104	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	961	15	2	1.59	65460591	68572	32.13	933	970	933	1229	663	946	954.63	0.82	-9193	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1221	-0.81	2.90	12	0.05	-1185.00	331.00	3680	20240119	-73.89	597	20240816	60.97	3680	-73.89	20240119	597	60.97	20240816	3680	-73.89	20240119	597	60.97	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
161	20241104	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	945	-1	5	-0.11	10838845	11607	5.44	933	945	933	1229	663	946	933.82	0.82	2608	1024	985	940	901	856	962	878	635	283	500	580	1	1	127068928	1201	-0.80	2.85	12	0.01	-1185.00	331.00	3680	20240119	-74.32	597	20240816	58.29	3680	-74.32	20240119	597	58.29	20240816	3680	-74.32	20240119	597	58.29	20240816	N	088800	500	635 억	1040087	N	N	0	N	N
162	20241101	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	946	-14	5	-1.46	194839720	205015	18.03	979	979	895	1248	672	960	950.38	0.83	-19231	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1202	-0.80	2.86	12	0.16	-1185.00	331.00	3680	20240119	-74.29	597	20240816	58.46	3680	-74.29	20240119	597	58.46	20240816	3680	-74.29	20240119	597	58.46	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
163	20241101	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	948	-12	5	-1.25	179876968	189199	16.64	979	979	895	1248	672	960	950.73	0.83	-13363	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1205	-0.80	2.86	12	0.15	-1185.00	331.00	3680	20240119	-74.24	597	20240816	58.79	3680	-74.24	20240119	597	58.79	20240816	3680	-74.24	20240119	597	58.79	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
164	20241101	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	-10	5	-1.04	164495811	172953	15.21	979	979	895	1248	672	960	951.10	0.83	-4656	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1207	-0.80	2.87	12	0.14	-1185.00	331.00	3680	20240119	-74.18	597	20240816	59.13	3680	-74.18	20240119	597	59.13	20240816	3680	-74.18	20240119	597	59.13	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
165	20241101	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	-8	5	-0.83	155065200	163002	14.33	979	979	895	1248	672	960	951.31	0.83	-295	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1210	-0.80	2.88	12	0.13	-1185.00	331.00	3680	20240119	-74.13	597	20240816	59.46	3680	-74.13	20240119	597	59.46	20240816	3680	-74.13	20240119	597	59.46	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
166	20241101	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	953	-7	5	-0.73	138214075	145259	12.77	979	979	895	1248	672	960	951.50	0.83	612	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1211	-0.80	2.88	12	0.11	-1185.00	331.00	3680	20240119	-74.10	597	20240816	59.63	3680	-74.10	20240119	597	59.63	20240816	3680	-74.10	20240119	597	59.63	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
167	20241101	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	957	-3	5	-0.31	122706164	128935	11.34	979	979	895	1248	672	960	951.69	0.83	1334	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1216	-0.81	2.89	12	0.10	-1185.00	331.00	3680	20240119	-73.99	597	20240816	60.30	3680	-73.99	20240119	597	60.30	20240816	3680	-73.99	20240119	597	60.30	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
168	20241101	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	-8	5	-0.83	100513628	105674	9.29	979	979	895	1248	672	960	951.17	0.83	1556	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1210	-0.80	2.88	12	0.08	-1185.00	331.00	3680	20240119	-74.13	597	20240816	59.46	3680	-74.13	20240119	597	59.46	20240816	3680	-74.13	20240119	597	59.46	20240816	N	088800	500	635 억	1059325	N	N	4	N	N
169	20241101	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	949	-11	5	-1.15	55595151	58572	5.15	979	979	895	1248	672	960	949.18	0.83	-1796	1111	1035	997	921	883	1016	902	635	288	500	590	1	1	127068928	1206	-0.80	2.87	12	0.05	-1185.00	331.00	3680	20240119	-74.21	597	20240816	58.96	3680	-74.21	20240119	597	58.96	20240816	3680	-74.21	20240119	597	58.96	20240816	N	088800	500	635 억	1059325	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History