KissMeData/033170/price/prices-20241101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

ened deb87ee8e5 Update 2024-11-21 2956 top30,price

2024-11-21 18:12:33 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241121	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	-9	5	-1.09	186055956	227840	133.20	813	824	811	1069	577	823	816.61	1.16	-25629	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	698	-4.52	0.59	12	0.27	-180.00	1376.00	2335	20240313	-65.14	791	20241115	2.91	2335	-65.14	20240313	791	2.91	20241115	2335	-65.14	20240313	791	2.91	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
3	20241121	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	815	-8	5	-0.97	171489345	210006	122.77	813	824	811	1069	577	823	816.59	1.16	-21600	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	699	-4.53	0.59	12	0.24	-180.00	1376.00	2335	20240313	-65.10	791	20241115	3.03	2335	-65.10	20240313	791	3.03	20241115	2335	-65.10	20240313	791	3.03	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
4	20241121	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	821	-2	5	-0.24	153646692	188186	110.01	813	824	811	1069	577	823	816.46	1.16	-19852	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	704	-4.56	0.60	12	0.22	-180.00	1376.00	2335	20240313	-64.84	791	20241115	3.79	2335	-64.84	20240313	791	3.79	20241115	2335	-64.84	20240313	791	3.79	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
5	20241121	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	814	-9	5	-1.09	111183417	136424	79.75	813	824	811	1069	577	823	814.98	1.16	-19100	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	698	-4.52	0.59	12	0.16	-180.00	1376.00	2335	20240313	-65.14	791	20241115	2.91	2335	-65.14	20240313	791	2.91	20241115	2335	-65.14	20240313	791	2.91	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
6	20241121	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	813	-10	5	-1.22	95101353	116621	68.18	813	824	812	1069	577	823	815.47	1.16	-13846	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	697	-4.52	0.59	12	0.14	-180.00	1376.00	2335	20240313	-65.18	791	20241115	2.78	2335	-65.18	20240313	791	2.78	20241115	2335	-65.18	20240313	791	2.78	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
7	20241121	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	817	-6	5	-0.73	79007325	96852	56.62	813	824	812	1069	577	823	815.75	1.16	-9546	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	700	-4.54	0.59	12	0.11	-180.00	1376.00	2335	20240313	-65.01	791	20241115	3.29	2335	-65.01	20240313	791	3.29	20241115	2335	-65.01	20240313	791	3.29	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
8	20241121	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	822	-1	5	-0.12	49911766	61228	35.79	813	824	812	1069	577	823	815.18	1.16	-9916	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	705	-4.57	0.60	12	0.07	-180.00	1376.00	2335	20240313	-64.80	791	20241115	3.92	2335	-64.80	20240313	791	3.92	20241115	2335	-64.80	20240313	791	3.92	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
9	20241121	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	818	-5	5	-0.61	17035125	20948	12.25	813	819	813	1069	577	823	813.21	1.16	-848	847	834	826	813	805	831	810	429	246	500	520	1	1	85728319	701	-4.54	0.59	12	0.02	-180.00	1376.00	2335	20240313	-64.97	791	20241115	3.41	2335	-64.97	20240313	791	3.41	20241115	2335	-64.97	20240313	791	3.41	20241115	3.26	N	033170	500	428 억	991506	N	N	N	N
10	20241120	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	823	-6	5	-0.72	140780078	170808	70.46	829	839	818	1077	581	829	824.20	1.16	-2380	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	706	-4.57	0.60	12	0.20	-180.00	1376.00	2335	20240313	-64.75	791	20241115	4.05	2335	-64.75	20240313	791	4.05	20241115	2335	-64.75	20240313	791	4.05	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
11	20241120	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	823	-6	5	-0.72	137930890	167342	69.03	829	839	818	1077	581	829	824.25	1.16	-73	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	706	-4.57	0.60	12	0.20	-180.00	1376.00	2335	20240313	-64.75	791	20241115	4.05	2335	-64.75	20240313	791	4.05	20241115	2335	-64.75	20240313	791	4.05	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
12	20241120	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	825	-4	5	-0.48	102320060	124227	51.24	829	835	818	1077	581	829	823.65	1.16	5070	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	707	-4.58	0.60	12	0.14	-180.00	1376.00	2335	20240313	-64.67	791	20241115	4.30	2335	-64.67	20240313	791	4.30	20241115	2335	-64.67	20240313	791	4.30	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
13	20241120	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	825	-4	5	-0.48	90574541	109977	45.36	829	835	818	1077	581	829	823.58	1.16	5460	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	707	-4.58	0.60	12	0.13	-180.00	1376.00	2335	20240313	-64.67	791	20241115	4.30	2335	-64.67	20240313	791	4.30	20241115	2335	-64.67	20240313	791	4.30	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
14	20241120	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	830	1	2	0.12	83207381	101061	41.69	829	835	818	1077	581	829	823.34	1.16	7655	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	712	-4.61	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.45	791	20241115	4.93	2335	-64.45	20240313	791	4.93	20241115	2335	-64.45	20240313	791	4.93	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
15	20241120	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	827	-2	5	-0.24	73838899	89730	37.01	829	835	818	1077	581	829	822.90	1.16	9187	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	709	-4.59	0.60	12	0.10	-180.00	1376.00	2335	20240313	-64.58	791	20241115	4.55	2335	-64.58	20240313	791	4.55	20241115	2335	-64.58	20240313	791	4.55	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
16	20241120	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	819	-10	5	-1.21	26817885	32552	13.43	829	834	818	1077	581	829	823.85	1.16	-12065	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	702	-4.55	0.60	12	0.04	-180.00	1376.00	2335	20240313	-64.93	791	20241115	3.54	2335	-64.93	20240313	791	3.54	20241115	2335	-64.93	20240313	791	3.54	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
17	20241120	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	0	3	0.00	4173573	5034	2.08	829	830	829	1077	581	829	829.08	1.16	-1125	867	848	834	815	801	857	824	429	248	500	530	1	1	85728319	711	-4.61	0.60	12	0.01	-180.00	1376.00	2335	20240313	-64.50	791	20241115	4.80	2335	-64.50	20240313	791	4.80	20241115	2335	-64.50	20240313	791	4.80	20241115	3.28	N	033170	500	428 억	993886	N	N	N	N
18	20241119	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	-6	5	-0.72	198445630	239770	125.31	827	853	820	1085	585	835	827.64	1.24	-75173	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	711	-4.61	0.60	12	0.28	-180.00	1376.00	2335	20240313	-64.50	791	20241115	4.80	2335	-64.50	20240313	791	4.80	20241115	2335	-64.50	20240313	791	4.80	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
19	20241119	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	826	-9	5	-1.08	172438340	208240	108.83	827	853	820	1085	585	835	828.08	1.24	-77436	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	708	-4.59	0.60	12	0.24	-180.00	1376.00	2335	20240313	-64.63	791	20241115	4.42	2335	-64.63	20240313	791	4.42	20241115	2335	-64.63	20240313	791	4.42	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
20	20241119	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	827	-8	5	-0.96	106652893	128470	67.14	827	853	825	1085	585	835	830.18	1.24	-21771	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	709	-4.59	0.60	12	0.15	-180.00	1376.00	2335	20240313	-64.58	791	20241115	4.55	2335	-64.58	20240313	791	4.55	20241115	2335	-64.58	20240313	791	4.55	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
21	20241119	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	830	-5	5	-0.60	95601534	115143	60.18	827	853	825	1085	585	835	830.29	1.24	-11505	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	712	-4.61	0.60	12	0.13	-180.00	1376.00	2335	20240313	-64.45	791	20241115	4.93	2335	-64.45	20240313	791	4.93	20241115	2335	-64.45	20240313	791	4.93	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
22	20241119	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	831	-4	5	-0.48	86430499	104092	54.40	827	853	825	1085	585	835	830.33	1.24	-3637	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	712	-4.62	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.41	791	20241115	5.06	2335	-64.41	20240313	791	5.06	20241115	2335	-64.41	20240313	791	5.06	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
23	20241119	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	-6	5	-0.72	77368015	93142	48.68	827	853	825	1085	585	835	830.65	1.24	4412	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	711	-4.61	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.50	791	20241115	4.80	2335	-64.50	20240313	791	4.80	20241115	2335	-64.50	20240313	791	4.80	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
24	20241119	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	831	-4	5	-0.48	36866064	44222	23.11	827	853	827	1085	585	835	833.66	1.24	-2134	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	712	-4.62	0.60	12	0.05	-180.00	1376.00	2335	20240313	-64.41	791	20241115	5.06	2335	-64.41	20240313	791	5.06	20241115	2335	-64.41	20240313	791	5.06	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
25	20241119	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	14	2	1.68	8570537	10351	5.41	827	853	827	1085	585	835	827.99	1.24	1380	873	853	839	819	805	847	813	429	250	500	530	1	1	85728319	728	-4.72	0.62	12	0.01	-180.00	1376.00	2335	20240313	-63.64	791	20241115	7.33	2335	-63.64	20240313	791	7.33	20241115	2335	-63.64	20240313	791	7.33	20241115	3.27	N	033170	500	428 억	1067143	N	N	N	N
26	20241118	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	835	-5	5	-0.60	160979523	191022	47.73	837	859	825	1092	588	840	842.73	1.27	-21567	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	716	-4.64	0.61	12	0.22	-180.00	1376.00	2335	20240313	-64.24	791	20241115	5.56	2335	-64.24	20240313	791	5.56	20241115	2335	-64.24	20240313	791	5.56	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
27	20241118	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	832	-8	5	-0.95	146141337	173187	43.28	837	859	825	1092	588	840	843.84	1.27	-25963	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	713	-4.62	0.60	12	0.20	-180.00	1376.00	2335	20240313	-64.37	791	20241115	5.18	2335	-64.37	20240313	791	5.18	20241115	2335	-64.37	20240313	791	5.18	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
28	20241118	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	840	0	3	0.00	130802308	154743	38.67	837	859	825	1092	588	840	845.29	1.27	-25406	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	720	-4.67	0.61	12	0.18	-180.00	1376.00	2335	20240313	-64.03	791	20241115	6.19	2335	-64.03	20240313	791	6.19	20241115	2335	-64.03	20240313	791	6.19	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
29	20241118	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	838	-2	5	-0.24	116114971	137197	34.28	837	859	825	1092	588	840	846.34	1.27	-18440	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	718	-4.66	0.61	12	0.16	-180.00	1376.00	2335	20240313	-64.11	791	20241115	5.94	2335	-64.11	20240313	791	5.94	20241115	2335	-64.11	20240313	791	5.94	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
30	20241118	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	845	5	2	0.60	95148241	112218	28.04	837	859	825	1092	588	840	847.89	1.27	-5315	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	724	-4.69	0.61	12	0.13	-180.00	1376.00	2335	20240313	-63.81	791	20241115	6.83	2335	-63.81	20240313	791	6.83	20241115	2335	-63.81	20240313	791	6.83	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
31	20241118	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	857	17	2	2.02	81685939	96309	24.07	837	859	825	1092	588	840	848.17	1.27	-9482	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	735	-4.76	0.62	12	0.11	-180.00	1376.00	2335	20240313	-63.30	791	20241115	8.34	2335	-63.30	20240313	791	8.34	20241115	2335	-63.30	20240313	791	8.34	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
32	20241118	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	851	11	2	1.31	48602214	57492	14.37	837	859	825	1092	588	840	845.38	1.27	3949	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	730	-4.73	0.62	12	0.07	-180.00	1376.00	2335	20240313	-63.55	791	20241115	7.59	2335	-63.55	20240313	791	7.59	20241115	2335	-63.55	20240313	791	7.59	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
33	20241118	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	835	-5	5	-0.60	5178692	6240	1.56	837	837	825	1092	588	840	829.88	1.27	577	876	857	824	805	772	867	815	429	252	500	530	1	1	85728319	716	-4.64	0.61	12	0.01	-180.00	1376.00	2335	20240313	-64.24	791	20241115	5.56	2335	-64.24	20240313	791	5.56	20241115	2335	-64.24	20240313	791	5.56	20241115	3.37	N	033170	500	428 억	1088497	N	N	N	N
34	20241115	160411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	840	22	2	2.69	327201811	399752	136.62	806	843	791	1063	573	818	818.45	1.19	74041	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	720	-4.67	0.61	12	0.47	-180.00	1376.00	2335	20240313	-64.03	791	20241115	6.19	2335	-64.03	20240313	791	6.19	20241115	2335	-64.03	20240313	791	6.19	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
35	20241115	150421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	843	25	2	3.06	316875658	387475	132.42	806	843	791	1063	573	818	817.80	1.19	79278	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	723	-4.68	0.61	12	0.45	-180.00	1376.00	2335	20240313	-63.90	791	20241115	6.57	2335	-63.90	20240313	791	6.57	20241115	2335	-63.90	20240313	791	6.57	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
36	20241115	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	832	14	2	1.71	294489857	360739	123.28	806	837	791	1063	573	818	816.35	1.19	68876	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	713	-4.62	0.60	12	0.42	-180.00	1376.00	2335	20240313	-64.37	791	20241115	5.18	2335	-64.37	20240313	791	5.18	20241115	2335	-64.37	20240313	791	5.18	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
37	20241115	130417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	834	16	2	1.96	273148106	334904	114.45	806	837	791	1063	573	818	815.60	1.19	68385	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	715	-4.63	0.61	12	0.39	-180.00	1376.00	2335	20240313	-64.28	791	20241115	5.44	2335	-64.28	20240313	791	5.44	20241115	2335	-64.28	20240313	791	5.44	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
38	20241115	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	824	6	2	0.73	221944410	273266	93.39	806	833	791	1063	573	818	812.17	1.19	30711	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	706	-4.58	0.60	12	0.32	-180.00	1376.00	2335	20240313	-64.71	791	20241115	4.17	2335	-64.71	20240313	791	4.17	20241115	2335	-64.71	20240313	791	4.17	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
39	20241115	110410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	822	4	2	0.49	185481707	229117	78.30	806	824	791	1063	573	818	809.52	1.19	42604	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	705	-4.57	0.60	12	0.27	-180.00	1376.00	2335	20240313	-64.80	791	20241115	3.92	2335	-64.80	20240313	791	3.92	20241115	2335	-64.80	20240313	791	3.92	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
40	20241115	100411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	803	-15	5	-1.83	125767118	155806	53.25	806	823	791	1063	573	818	807.15	1.19	34646	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	688	-4.46	0.58	12	0.18	-180.00	1376.00	2335	20240313	-65.61	791	20241115	1.52	2335	-65.61	20240313	791	1.52	20241115	2335	-65.61	20240313	791	1.52	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
41	20241115	090428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	812	-6	5	-0.73	35506177	44127	15.08	806	816	791	1063	573	818	804.39	1.19	9864	868	843	830	805	792	836	798	429	245	500	520	1	1	85728319	696	-4.51	0.59	12	0.05	-180.00	1376.00	2335	20240313	-65.22	791	20241115	2.65	2335	-65.22	20240313	791	2.65	20241115	2335	-65.22	20240313	791	2.65	20241115	3.47	N	033170	500	428 억	1016391	N	N	N	N
42	20241114	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	831	-5	5	-0.60	233705301	278946	62.85	836	855	823	1086	586	836	837.82	1.19	-2991	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	712	-4.62	0.60	12	0.33	-180.00	1376.00	2335	20240313	-64.41	802	20240805	3.62	2335	-64.41	20240313	802	3.62	20240805	2335	-64.41	20240313	802	3.62	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
43	20241114	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	832	-4	5	-0.48	175764624	209125	47.12	836	855	829	1086	586	836	840.48	1.19	-8507	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	713	-4.62	0.60	12	0.24	-180.00	1376.00	2335	20240313	-64.37	802	20240805	3.74	2335	-64.37	20240313	802	3.74	20240805	2335	-64.37	20240313	802	3.74	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
44	20241114	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	838	2	2	0.24	146777198	174467	39.31	836	855	829	1086	586	836	841.29	1.19	-3771	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	718	-4.66	0.61	12	0.20	-180.00	1376.00	2335	20240313	-64.11	802	20240805	4.49	2335	-64.11	20240313	802	4.49	20240805	2335	-64.11	20240313	802	4.49	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
45	20241114	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	3	2	0.36	119247172	141715	31.93	836	855	829	1086	586	836	841.46	1.19	-3398	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	719	-4.66	0.61	12	0.17	-180.00	1376.00	2335	20240313	-64.07	802	20240805	4.61	2335	-64.07	20240313	802	4.61	20240805	2335	-64.07	20240313	802	4.61	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
46	20241114	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	3	2	0.36	111453724	132425	29.84	836	855	829	1086	586	836	841.64	1.19	-976	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	719	-4.66	0.61	12	0.15	-180.00	1376.00	2335	20240313	-64.07	802	20240805	4.61	2335	-64.07	20240313	802	4.61	20240805	2335	-64.07	20240313	802	4.61	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
47	20241114	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	13	2	1.56	89684275	106452	23.99	836	855	829	1086	586	836	842.49	1.19	1842	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	728	-4.72	0.62	12	0.12	-180.00	1376.00	2335	20240313	-63.64	802	20240805	5.86	2335	-63.64	20240313	802	5.86	20240805	2335	-63.64	20240313	802	5.86	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
48	20241114	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	19	2	2.27	23892412	28496	6.42	836	855	829	1086	586	836	838.45	1.19	7889	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	733	-4.75	0.62	12	0.03	-180.00	1376.00	2335	20240313	-63.38	802	20240805	6.61	2335	-63.38	20240313	802	6.61	20240805	2335	-63.38	20240313	802	6.61	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
49	20241114	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	836	0	3	0.00	0	0	0.00	0	0	0	1086	586	836	0.00	1.19	0	890	863	848	821	806	855	813	429	250	500	530	1	1	85728319	717	-4.64	0.61	12	0.00	-180.00	1376.00	2335	20240313	-64.20	802	20240805	4.24	2335	-64.20	20240313	802	4.24	20240805	2335	-64.20	20240313	802	4.24	20240805	3.55	N	033170	500	428 억	1017639	N	N	N	N
50	20241113	160159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	836	-39	5	-4.46	373469326	439193	88.44	860	875	833	1137	613	875	850.35	1.14	36121	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	717	-4.64	0.61	12	0.51	-180.00	1376.00	2335	20240313	-64.20	802	20240805	4.24	2335	-64.20	20240313	802	4.24	20240805	2335	-64.20	20240313	802	4.24	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
51	20241113	150214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	839	-36	5	-4.11	326133267	382551	77.04	860	875	833	1137	613	875	852.52	1.14	16377	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	719	-4.66	0.61	12	0.45	-180.00	1376.00	2335	20240313	-64.07	802	20240805	4.61	2335	-64.07	20240313	802	4.61	20240805	2335	-64.07	20240313	802	4.61	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
52	20241113	140210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	844	-31	5	-3.54	262705065	307062	61.84	860	875	841	1137	613	875	855.54	1.14	27754	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	724	-4.69	0.61	12	0.36	-180.00	1376.00	2335	20240313	-63.85	802	20240805	5.24	2335	-63.85	20240313	802	5.24	20240805	2335	-63.85	20240313	802	5.24	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
53	20241113	130209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	844	-31	5	-3.54	245461491	286586	57.71	860	875	842	1137	613	875	856.50	1.14	27780	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	724	-4.69	0.61	12	0.33	-180.00	1376.00	2335	20240313	-63.85	802	20240805	5.24	2335	-63.85	20240313	802	5.24	20240805	2335	-63.85	20240313	802	5.24	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
54	20241113	120206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	-21	5	-2.40	183043286	212841	42.86	860	875	849	1137	613	875	860.00	1.14	27875	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	732	-4.74	0.62	12	0.25	-180.00	1376.00	2335	20240313	-63.43	802	20240805	6.48	2335	-63.43	20240313	802	6.48	20240805	2335	-63.43	20240313	802	6.48	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
55	20241113	110206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	-20	5	-2.29	169980945	197544	39.78	860	875	849	1137	613	875	860.47	1.14	33263	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	733	-4.75	0.62	12	0.23	-180.00	1376.00	2335	20240313	-63.38	802	20240805	6.61	2335	-63.38	20240313	802	6.61	20240805	2335	-63.38	20240313	802	6.61	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
56	20241113	100206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	870	-5	5	-0.57	89514303	103480	20.84	860	875	859	1137	613	875	865.04	1.14	5746	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	746	-4.83	0.63	12	0.12	-180.00	1376.00	2335	20240313	-62.74	802	20240805	8.48	2335	-62.74	20240313	802	8.48	20240805	2335	-62.74	20240313	802	8.48	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
57	20241113	090201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	861	-14	5	-1.60	27529030	31985	6.44	860	875	860	1137	613	875	860.69	1.14	6180	938	906	888	856	838	897	847	429	262	500	560	1	1	85728319	738	-4.78	0.63	12	0.04	-180.00	1376.00	2335	20240313	-63.13	802	20240805	7.36	2335	-63.13	20240313	802	7.36	20240805	2335	-63.13	20240313	802	7.36	20240805	3.45	N	033170	500	428 억	981297	N	N	N	N
58	20241112	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	875	-37	5	-4.06	436359055	493772	101.43	905	920	870	1185	639	912	883.76	1.16	-8739	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	750	-4.86	0.64	12	0.58	-180.00	1376.00	2335	20240313	-62.53	802	20240805	9.10	2335	-62.53	20240313	802	9.10	20240805	2335	-62.53	20240313	802	9.10	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
59	20241112	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	-32	5	-3.51	353995487	399819	82.13	905	920	880	1185	639	912	885.39	1.16	11308	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	754	-4.89	0.64	12	0.47	-180.00	1376.00	2335	20240313	-62.31	802	20240805	9.73	2335	-62.31	20240313	802	9.73	20240805	2335	-62.31	20240313	802	9.73	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
60	20241112	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	882	-30	5	-3.29	305342197	344598	70.79	905	920	880	1185	639	912	886.08	1.16	25833	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	756	-4.90	0.64	12	0.40	-180.00	1376.00	2335	20240313	-62.23	802	20240805	9.98	2335	-62.23	20240313	802	9.98	20240805	2335	-62.23	20240313	802	9.98	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
61	20241112	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	883	-29	5	-3.18	270894523	305580	62.77	905	920	880	1185	639	912	886.49	1.16	25807	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	757	-4.91	0.64	12	0.36	-180.00	1376.00	2335	20240313	-62.18	802	20240805	10.10	2335	-62.18	20240313	802	10.10	20240805	2335	-62.18	20240313	802	10.10	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
62	20241112	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	884	-28	5	-3.07	237842285	268227	55.10	905	920	880	1185	639	912	886.72	1.16	31601	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	758	-4.91	0.64	12	0.31	-180.00	1376.00	2335	20240313	-62.14	802	20240805	10.22	2335	-62.14	20240313	802	10.22	20240805	2335	-62.14	20240313	802	10.22	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
63	20241112	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	887	-25	5	-2.74	205338114	231488	47.55	905	920	880	1185	639	912	887.03	1.16	34865	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	760	-4.93	0.64	12	0.27	-180.00	1376.00	2335	20240313	-62.01	802	20240805	10.60	2335	-62.01	20240313	802	10.60	20240805	2335	-62.01	20240313	802	10.60	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
64	20241112	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	-32	5	-3.51	153102009	172633	35.46	905	920	880	1185	639	912	886.86	1.16	10803	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	754	-4.89	0.64	12	0.20	-180.00	1376.00	2335	20240313	-62.31	802	20240805	9.73	2335	-62.31	20240313	802	9.73	20240805	2335	-62.31	20240313	802	9.73	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
65	20241112	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-2	5	-0.22	7440375	8228	1.69	905	920	895	1185	639	912	904.24	1.16	-631	965	938	925	898	885	932	892	429	273	500	580	1	1	85728319	780	-5.06	0.66	12	0.01	-180.00	1376.00	2335	20240313	-61.03	802	20240805	13.47	2335	-61.03	20240313	802	13.47	20240805	2335	-61.03	20240313	802	13.47	20240805	3.48	N	033170	500	428 억	990182	N	N	N	N
66	20241111	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-40	5	-4.20	444172077	480033	209.47	952	952	912	1237	667	952	925.37	1.31	-128731	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	782	-5.07	0.66	12	0.56	-180.00	1376.00	2335	20240313	-60.94	802	20240805	13.72	2335	-60.94	20240313	802	13.72	20240805	2335	-60.94	20240313	802	13.72	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
67	20241111	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	-36	5	-3.78	421651087	455365	198.70	952	952	913	1237	667	952	925.96	1.31	-123361	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	785	-5.09	0.67	12	0.53	-180.00	1376.00	2335	20240313	-60.77	802	20240805	14.21	2335	-60.77	20240313	802	14.21	20240805	2335	-60.77	20240313	802	14.21	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
68	20241111	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	923	-29	5	-3.05	405540370	437785	191.03	952	952	913	1237	667	952	926.35	1.31	-119315	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	791	-5.13	0.67	12	0.51	-180.00	1376.00	2335	20240313	-60.47	802	20240805	15.09	2335	-60.47	20240313	802	15.09	20240805	2335	-60.47	20240313	802	15.09	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
69	20241111	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	-34	5	-3.57	382761520	412948	180.19	952	952	913	1237	667	952	926.90	1.31	-116510	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	787	-5.10	0.67	12	0.48	-180.00	1376.00	2335	20240313	-60.69	802	20240805	14.46	2335	-60.69	20240313	802	14.46	20240805	2335	-60.69	20240313	802	14.46	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
70	20241111	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	923	-29	5	-3.05	352916022	380379	165.98	952	952	917	1237	667	952	927.80	1.31	-111695	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	791	-5.13	0.67	12	0.44	-180.00	1376.00	2335	20240313	-60.47	802	20240805	15.09	2335	-60.47	20240313	802	15.09	20240805	2335	-60.47	20240313	802	15.09	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
71	20241111	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	-34	5	-3.57	321810005	346579	151.23	952	952	918	1237	667	952	928.53	1.31	-102433	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	787	-5.10	0.67	12	0.40	-180.00	1376.00	2335	20240313	-60.69	802	20240805	14.46	2335	-60.69	20240313	802	14.46	20240805	2335	-60.69	20240313	802	14.46	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
72	20241111	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	922	-30	5	-3.15	205801942	220702	96.31	952	952	922	1237	667	952	932.49	1.31	-91118	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	790	-5.12	0.67	12	0.26	-180.00	1376.00	2335	20240313	-60.51	802	20240805	14.96	2335	-60.51	20240313	802	14.96	20240805	2335	-60.51	20240313	802	14.96	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
73	20241111	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-10	5	-1.05	16724326	17694	7.72	952	952	935	1237	667	952	945.20	1.31	-10639	1001	976	960	935	919	989	948	429	285	500	600	1	1	85728319	808	-5.23	0.68	12	0.02	-180.00	1376.00	2335	20240313	-59.66	802	20240805	17.46	2335	-59.66	20240313	802	17.46	20240805	2335	-59.66	20240313	802	17.46	20240805	3.59	N	033170	500	428 억	1118914	N	N	N	N
74	20241108	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	952	10	2	1.06	214865057	224789	60.09	945	985	944	1224	660	942	955.85	1.30	6693	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	816	-5.29	0.69	12	0.26	-180.00	1376.00	2335	20240313	-59.23	802	20240805	18.70	2335	-59.23	20240313	802	18.70	20240805	2335	-59.23	20240313	802	18.70	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
75	20241108	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	3	2	0.32	197781884	206795	55.28	945	985	944	1224	660	942	956.42	1.30	13478	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	810	-5.25	0.69	12	0.24	-180.00	1376.00	2335	20240313	-59.53	802	20240805	17.83	2335	-59.53	20240313	802	17.83	20240805	2335	-59.53	20240313	802	17.83	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
76	20241108	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	8	2	0.85	167348052	174657	46.69	945	985	945	1224	660	942	958.15	1.30	19227	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	814	-5.28	0.69	12	0.20	-180.00	1376.00	2335	20240313	-59.31	802	20240805	18.45	2335	-59.31	20240313	802	18.45	20240805	2335	-59.31	20240313	802	18.45	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
77	20241108	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	14	2	1.49	153079661	159661	42.68	945	985	945	1224	660	942	958.78	1.30	19268	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	820	-5.31	0.69	12	0.19	-180.00	1376.00	2335	20240313	-59.06	802	20240805	19.20	2335	-59.06	20240313	802	19.20	20240805	2335	-59.06	20240313	802	19.20	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
78	20241108	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	14	2	1.49	145591526	151849	40.59	945	985	945	1224	660	942	958.79	1.30	23059	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	820	-5.31	0.69	12	0.18	-180.00	1376.00	2335	20240313	-59.06	802	20240805	19.20	2335	-59.06	20240313	802	19.20	20240805	2335	-59.06	20240313	802	19.20	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
79	20241108	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	18	2	1.91	133450353	139193	37.21	945	985	945	1224	660	942	958.74	1.30	24270	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	823	-5.33	0.70	12	0.16	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
80	20241108	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	12	2	1.27	98811222	103098	27.56	945	985	945	1224	660	942	958.42	1.30	37547	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	818	-5.30	0.69	12	0.12	-180.00	1376.00	2335	20240313	-59.14	802	20240805	18.95	2335	-59.14	20240313	802	18.95	20240805	2335	-59.14	20240313	802	18.95	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
81	20241108	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	8	2	0.85	1663795	1754	0.47	945	958	945	1224	660	942	948.57	1.30	-179	990	966	951	927	912	958	919	429	282	500	600	1	1	85728319	814	-5.28	0.69	12	0.00	-180.00	1376.00	2335	20240313	-59.31	802	20240805	18.45	2335	-59.31	20240313	802	18.45	20240805	2335	-59.31	20240313	802	18.45	20240805	3.63	N	033170	500	428 억	1112116	N	N	N	N
82	20241107	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-19	5	-1.98	352297203	373442	131.95	961	975	936	1249	673	961	943.38	1.37	-58374	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	808	-5.23	0.68	12	0.44	-180.00	1376.00	2335	20240313	-59.66	802	20240805	17.46	2335	-59.66	20240313	802	17.46	20240805	2335	-59.66	20240313	802	17.46	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
83	20241107	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	941	-20	5	-2.08	301922860	319765	112.99	961	975	937	1249	673	961	944.20	1.37	-51140	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	807	-5.23	0.68	12	0.37	-180.00	1376.00	2335	20240313	-59.70	802	20240805	17.33	2335	-59.70	20240313	802	17.33	20240805	2335	-59.70	20240313	802	17.33	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
84	20241107	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	937	-24	5	-2.50	273857997	289866	102.42	961	975	937	1249	673	961	944.77	1.37	-42224	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	803	-5.21	0.68	12	0.34	-180.00	1376.00	2335	20240313	-59.87	802	20240805	16.83	2335	-59.87	20240313	802	16.83	20240805	2335	-59.87	20240313	802	16.83	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
85	20241107	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	-17	5	-1.77	225651027	238552	84.29	961	975	938	1249	673	961	945.92	1.37	-32564	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	809	-5.24	0.69	12	0.28	-180.00	1376.00	2335	20240313	-59.57	802	20240805	17.71	2335	-59.57	20240313	802	17.71	20240805	2335	-59.57	20240313	802	17.71	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
86	20241107	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	-17	5	-1.77	184228637	194694	68.79	961	975	938	1249	673	961	946.25	1.37	-40887	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	809	-5.24	0.69	12	0.23	-180.00	1376.00	2335	20240313	-59.57	802	20240805	17.71	2335	-59.57	20240313	802	17.71	20240805	2335	-59.57	20240313	802	17.71	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
87	20241107	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-19	5	-1.98	156658264	165409	58.45	961	975	938	1249	673	961	947.10	1.37	-54133	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	808	-5.23	0.68	12	0.19	-180.00	1376.00	2335	20240313	-59.66	802	20240805	17.46	2335	-59.66	20240313	802	17.46	20240805	2335	-59.66	20240313	802	17.46	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
88	20241107	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	-13	5	-1.35	84998835	89361	31.58	961	975	944	1249	673	961	951.18	1.37	-28106	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	813	-5.27	0.69	12	0.10	-180.00	1376.00	2335	20240313	-59.40	802	20240805	18.20	2335	-59.40	20240313	802	18.20	20240805	2335	-59.40	20240313	802	18.20	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
89	20241107	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	1	2	0.10	4110324	4275	1.51	961	975	961	1249	673	961	961.48	1.37	347	1009	985	973	949	937	979	943	429	288	500	610	1	1	85728319	825	-5.34	0.70	12	0.00	-180.00	1376.00	2335	20240313	-58.80	802	20240805	19.95	2335	-58.80	20240313	802	19.95	20240805	2335	-58.80	20240313	802	19.95	20240805	3.71	N	033170	500	428 억	1170595	N	N	N	N
90	20241106	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-25	5	-2.54	275526445	282515	144.12	986	997	961	1281	691	986	975.29	1.43	-55001	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	824	-5.34	0.70	12	0.33	-180.00	1376.00	2335	20240313	-58.84	802	20240805	19.83	2335	-58.84	20240313	802	19.83	20240805	2335	-58.84	20240313	802	19.83	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
91	20241106	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-16	5	-1.62	239083682	244633	124.79	986	997	962	1281	691	986	977.32	1.43	-52884	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	832	-5.39	0.70	12	0.29	-180.00	1376.00	2335	20240313	-58.46	802	20240805	20.95	2335	-58.46	20240313	802	20.95	20240805	2335	-58.46	20240313	802	20.95	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
92	20241106	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	204437884	208795	106.51	986	997	962	1281	691	986	979.13	1.43	-56529	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	831	-5.38	0.70	12	0.24	-180.00	1376.00	2335	20240313	-58.50	802	20240805	20.82	2335	-58.50	20240313	802	20.82	20240805	2335	-58.50	20240313	802	20.82	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
93	20241106	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-17	5	-1.72	155737355	158362	80.78	986	997	968	1281	691	986	983.43	1.43	-38572	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	831	-5.38	0.70	12	0.18	-180.00	1376.00	2335	20240313	-58.50	802	20240805	20.82	2335	-58.50	20240313	802	20.82	20240805	2335	-58.50	20240313	802	20.82	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
94	20241106	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-3	5	-0.30	77966006	78764	40.18	986	997	983	1281	691	986	989.87	1.43	-1845	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	843	-5.46	0.71	12	0.09	-180.00	1376.00	2335	20240313	-57.90	802	20240805	22.57	2335	-57.90	20240313	802	22.57	20240805	2335	-57.90	20240313	802	22.57	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
95	20241106	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	4	2	0.41	49326411	49709	25.36	986	997	986	1281	691	986	992.30	1.43	7106	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	849	-5.50	0.72	12	0.06	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
96	20241106	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	7	2	0.71	31579429	31852	16.25	986	997	986	1281	691	986	991.44	1.43	6843	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	851	-5.52	0.72	12	0.04	-180.00	1376.00	2335	20240313	-57.47	802	20240805	23.82	2335	-57.47	20240313	802	23.82	20240805	2335	-57.47	20240313	802	23.82	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
97	20241106	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	9	2	0.91	4162223	4195	2.14	986	995	986	1281	691	986	992.19	1.43	-1711	998	991	985	978	972	995	982	429	295	500	630	1	1	85728319	853	-5.53	0.72	12	0.00	-180.00	1376.00	2335	20240313	-57.39	802	20240805	24.06	2335	-57.39	20240313	802	24.06	20240805	2335	-57.39	20240313	802	24.06	20240805	3.75	N	033170	500	428 억	1225596	N	N	N	N
98	20241105	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	6	2	0.61	193012427	195731	38.27	981	992	979	1274	686	980	986.11	1.37	50312	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	845	-5.48	0.72	12	0.23	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
99	20241105	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	6	2	0.61	184261987	186847	36.53	981	992	979	1274	686	980	986.17	1.37	51857	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	845	-5.48	0.72	12	0.22	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
100	20241105	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	1	2	0.10	180636897	183164	35.81	981	992	979	1274	686	980	986.21	1.37	53416	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	841	-5.45	0.71	12	0.21	-180.00	1376.00	2335	20240313	-57.99	802	20240805	22.32	2335	-57.99	20240313	802	22.32	20240805	2335	-57.99	20240313	802	22.32	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
101	20241105	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	8	2	0.82	141618764	143526	28.06	981	992	979	1274	686	980	986.72	1.37	54617	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	847	-5.49	0.72	12	0.17	-180.00	1376.00	2335	20240313	-57.69	802	20240805	23.19	2335	-57.69	20240313	802	23.19	20240805	2335	-57.69	20240313	802	23.19	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
102	20241105	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	9	2	0.92	129511023	131297	25.67	981	992	979	1274	686	980	986.40	1.37	46081	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	848	-5.49	0.72	12	0.15	-180.00	1376.00	2335	20240313	-57.64	802	20240805	23.32	2335	-57.64	20240313	802	23.32	20240805	2335	-57.64	20240313	802	23.32	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
103	20241105	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	10	2	1.02	106284080	107828	21.08	981	991	979	1274	686	980	985.69	1.37	39124	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	849	-5.50	0.72	12	0.13	-180.00	1376.00	2335	20240313	-57.60	802	20240805	23.44	2335	-57.60	20240313	802	23.44	20240805	2335	-57.60	20240313	802	23.44	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
104	20241105	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	6	2	0.61	76396927	77559	15.16	981	990	979	1274	686	980	985.02	1.37	19701	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	845	-5.48	0.72	12	0.09	-180.00	1376.00	2335	20240313	-57.77	802	20240805	22.94	2335	-57.77	20240313	802	22.94	20240805	2335	-57.77	20240313	802	22.94	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
105	20241105	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-1	5	-0.10	6841991	6977	1.36	981	987	979	1274	686	980	980.66	1.37	-785	1028	1003	978	953	928	1016	966	429	294	500	620	1	1	85728319	839	-5.44	0.71	12	0.01	-180.00	1376.00	2335	20240313	-58.07	802	20240805	22.07	2335	-58.07	20240313	802	22.07	20240805	2335	-58.07	20240313	802	22.07	20240805	3.76	N	033170	500	428 억	1174858	N	N	N	N
106	20241104	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	20	2	2.08	502190377	511403	134.54	960	1003	953	1248	672	960	981.99	1.27	89189	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	840	-5.44	0.71	12	0.60	-180.00	1376.00	2335	20240313	-58.03	802	20240805	22.19	2335	-58.03	20240313	802	22.19	20240805	2335	-58.03	20240313	802	22.19	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
107	20241104	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	20	2	2.08	479599251	488331	128.47	960	1003	953	1248	672	960	982.12	1.27	85239	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	840	-5.44	0.71	12	0.57	-180.00	1376.00	2335	20240313	-58.03	802	20240805	22.19	2335	-58.03	20240313	802	22.19	20240805	2335	-58.03	20240313	802	22.19	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
108	20241104	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	20	2	2.08	450351255	458458	120.61	960	1003	953	1248	672	960	982.32	1.27	74770	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	840	-5.44	0.71	12	0.53	-180.00	1376.00	2335	20240313	-58.03	802	20240805	22.19	2335	-58.03	20240313	802	22.19	20240805	2335	-58.03	20240313	802	22.19	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
109	20241104	130315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	25	2	2.60	405320277	412478	108.51	960	1003	953	1248	672	960	982.65	1.27	60992	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	844	-5.47	0.72	12	0.48	-180.00	1376.00	2335	20240313	-57.82	802	20240805	22.82	2335	-57.82	20240313	802	22.82	20240805	2335	-57.82	20240313	802	22.82	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
110	20241104	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	13	2	1.35	97175931	100678	26.49	960	975	953	1248	672	960	965.22	1.27	40771	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	834	-5.41	0.71	12	0.12	-180.00	1376.00	2335	20240313	-58.33	802	20240805	21.32	2335	-58.33	20240313	802	21.32	20240805	2335	-58.33	20240313	802	21.32	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
111	20241104	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	13	2	1.35	90531056	93843	24.69	960	975	953	1248	672	960	964.71	1.27	38835	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	834	-5.41	0.71	12	0.11	-180.00	1376.00	2335	20240313	-58.33	802	20240805	21.32	2335	-58.33	20240313	802	21.32	20240805	2335	-58.33	20240313	802	21.32	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
112	20241104	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	11	2	1.15	62174227	64688	17.02	960	973	953	1248	672	960	961.14	1.27	24989	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	832	-5.39	0.71	12	0.08	-180.00	1376.00	2335	20240313	-58.42	802	20240805	21.07	2335	-58.42	20240313	802	21.07	20240805	2335	-58.42	20240313	802	21.07	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
113	20241104	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	10	2	1.04	1026483	1067	0.28	960	971	960	1248	672	960	962.03	1.27	-204	992	975	967	950	942	972	947	429	288	500	610	1	1	85728319	832	-5.39	0.70	12	0.00	-180.00	1376.00	2335	20240313	-58.46	802	20240805	20.95	2335	-58.46	20240313	802	20.95	20240805	2335	-58.46	20240313	802	20.95	20240805	3.86	N	033170	500	428 억	1086096	N	N	N	N
114	20241101	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	-27	5	-2.74	356158664	367755	109.45	977	984	959	1283	691	987	968.47	1.41	-127141	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	823	-5.33	0.70	12	0.43	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
115	20241101	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	-27	5	-2.74	331762027	342350	101.88	977	984	960	1283	691	987	969.07	1.41	-117579	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	823	-5.33	0.70	12	0.40	-180.00	1376.00	2335	20240313	-58.89	802	20240805	19.70	2335	-58.89	20240313	802	19.70	20240805	2335	-58.89	20240313	802	19.70	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
116	20241101	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-21	5	-2.13	293130901	302226	89.94	977	984	963	1283	691	987	969.91	1.41	-115466	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	828	-5.37	0.70	12	0.35	-180.00	1376.00	2335	20240313	-58.63	802	20240805	20.45	2335	-58.63	20240313	802	20.45	20240805	2335	-58.63	20240313	802	20.45	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
117	20241101	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-16	5	-1.62	206226605	212221	63.16	977	984	966	1283	691	987	971.75	1.41	-63967	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	832	-5.39	0.71	12	0.25	-180.00	1376.00	2335	20240313	-58.42	802	20240805	21.07	2335	-58.42	20240313	802	21.07	20240805	2335	-58.42	20240313	802	21.07	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
118	20241101	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-13	5	-1.32	138575984	142384	42.37	977	984	966	1283	691	987	973.26	1.41	-36917	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	835	-5.41	0.71	12	0.17	-180.00	1376.00	2335	20240313	-58.29	802	20240805	21.45	2335	-58.29	20240313	802	21.45	20240805	2335	-58.29	20240313	802	21.45	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
119	20241101	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-16	5	-1.62	120211187	123449	36.74	977	984	966	1283	691	987	973.77	1.41	-34756	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	832	-5.39	0.71	12	0.14	-180.00	1376.00	2335	20240313	-58.42	802	20240805	21.07	2335	-58.42	20240313	802	21.07	20240805	2335	-58.42	20240313	802	21.07	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
120	20241101	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-8	5	-0.81	105600816	108403	32.26	977	984	966	1283	691	987	974.15	1.41	-34183	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	839	-5.44	0.71	12	0.13	-180.00	1376.00	2335	20240313	-58.07	802	20240805	22.07	2335	-58.07	20240313	802	22.07	20240805	2335	-58.07	20240313	802	22.07	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N
121	20241101	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-13	5	-1.32	5458469	5597	1.67	977	977	974	1283	691	987	975.25	1.41	-2562	1026	1006	985	965	944	1016	975	429	296	500	630	1	1	85728319	835	-5.41	0.71	12	0.01	-180.00	1376.00	2335	20240313	-58.29	802	20240805	21.45	2335	-58.29	20240313	802	21.45	20240805	2335	-58.29	20240313	802	21.45	20240805	3.83	N	033170	500	428 억	1212402	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History