KissMeData/088800/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	16	2	1.69	1142297711	1134923	297.96	983	1073	959	1227	661	944	1006.50	0.88	-60248	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1220	-0.81	2.90	12	0.89	-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	0.00	N	088800	500	635 억	1114623	N	N	4	N	N
3	20241031	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	966	22	2	2.33	1100779727	1091722	286.62	983	1073	961	1227	661	944	1008.30	0.88	-50750	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1227	-0.82	2.92	12	0.86	-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	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
4	20241031	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	968	24	2	2.54	1076154140	1066200	279.92	983	1073	961	1227	661	944	1009.34	0.88	-46010	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1230	-0.82	2.92	12	0.84	-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	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
5	20241031	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	32	2	3.39	1036761745	1025510	269.24	983	1073	961	1227	661	944	1010.97	0.88	-28785	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1240	-0.82	2.95	12	0.81	-1185.00	331.00	3680	20240119	-73.48	597	20240816	63.48	3680	-73.48	20240119	597	63.48	20240816	3680	-73.48	20240119	597	63.48	20240816	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
6	20241031	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	966	22	2	2.33	1022493039	1010771	265.37	983	1073	961	1227	661	944	1011.60	0.88	-26523	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1227	-0.82	2.92	12	0.80	-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	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
7	20241031	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	980	36	2	3.81	924062447	908919	238.63	983	1073	964	1227	661	944	1016.66	0.88	-34712	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1245	-0.83	2.96	12	0.72	-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	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
8	20241031	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	975	31	2	3.28	849861882	833623	218.86	983	1073	964	1227	661	944	1019.48	0.88	-25241	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1239	-0.82	2.95	12	0.66	-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	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
9	20241031	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1017	73	2	7.73	508839069	493191	129.48	983	1073	964	1227	661	944	1031.73	0.88	1306	1008	976	953	921	898	964	909	635	283	500	580	1	1	127068928	1292	-0.86	3.07	12	0.39	-1185.00	331.00	3680	20240119	-72.36	597	20240816	70.35	3680	-72.36	20240119	597	70.35	20240816	3680	-72.36	20240119	597	70.35	20240816	0.00	N	088800	500	635 억	1114623	N	N	18	N	N
10	20241030	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	944	-20	5	-2.07	362622492	378898	103.74	964	985	930	1253	675	964	957.05	0.89	-10703	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1200	-0.80	2.85	12	0.30	-1185.00	331.00	3680	20240119	-74.35	597	20240816	58.12	3680	-74.35	20240119	597	58.12	20240816	3680	-74.35	20240119	597	58.12	20240816	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
11	20241030	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	-12	5	-1.24	332798092	347403	95.12	964	985	930	1253	675	964	957.96	0.89	-12367	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1210	-0.80	2.88	12	0.27	-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	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
12	20241030	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	961	-3	5	-0.31	299998201	313065	85.72	964	985	930	1253	675	964	958.26	0.89	-4560	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1221	-0.81	2.90	12	0.25	-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	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
13	20241030	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	-12	5	-1.24	285643138	298041	81.60	964	985	930	1253	675	964	958.40	0.89	-3105	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1210	-0.80	2.88	12	0.23	-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	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
14	20241030	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	948	-16	5	-1.66	262780797	274089	75.04	964	985	930	1253	675	964	958.74	0.89	1393	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1205	-0.80	2.86	12	0.22	-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	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
15	20241030	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	951	-13	5	-1.35	226299379	235732	64.54	964	985	930	1253	675	964	959.99	0.89	405	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1208	-0.80	2.87	12	0.19	-1185.00	331.00	3680	20240119	-74.16	597	20240816	59.30	3680	-74.16	20240119	597	59.30	20240816	3680	-74.16	20240119	597	59.30	20240816	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
16	20241030	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	6	2	0.62	87043774	89666	24.55	964	985	960	1253	675	964	970.76	0.89	-4768	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1233	-0.82	2.93	12	0.07	-1185.00	331.00	3680	20240119	-73.64	597	20240816	62.48	3680	-73.64	20240119	597	62.48	20240816	3680	-73.64	20240119	597	62.48	20240816	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
17	20241030	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	-1	5	-0.10	21464137	22291	6.10	964	976	960	1253	675	964	962.91	0.89	-2069	1008	986	975	953	942	980	947	635	289	500	590	1	1	127068928	1224	-0.81	2.91	12	0.02	-1185.00	331.00	3680	20240119	-73.83	597	20240816	61.31	3680	-73.83	20240119	597	61.31	20240816	3680	-73.83	20240119	597	61.31	20240816	0.00	N	088800	500	635 억	1131685	N	N	18	N	N
18	20241029	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-24	5	-2.43	345996836	354959	76.23	988	997	964	1284	692	988	974.77	0.94	-42722	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1225	-0.81	2.91	12	0.28	-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	0.00	N	088800	500	635 억	1200782	N	N	18	N	N
19	20241029	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	977	-11	5	-1.11	293568696	300763	64.59	988	997	964	1284	692	988	976.08	0.94	-48096	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1241	-0.82	2.95	12	0.24	-1185.00	331.00	3680	20240119	-73.45	597	20240816	63.65	3680	-73.45	20240119	597	63.65	20240816	3680	-73.45	20240119	597	63.65	20240816	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
20	20241029	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	978	-10	5	-1.01	246272606	252200	54.16	988	997	964	1284	692	988	976.50	0.94	-42751	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1243	-0.83	2.95	12	0.20	-1185.00	331.00	3680	20240119	-73.42	597	20240816	63.82	3680	-73.42	20240119	597	63.82	20240816	3680	-73.42	20240119	597	63.82	20240816	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
21	20241029	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	972	-16	5	-1.62	229361263	234832	50.43	988	997	964	1284	692	988	976.70	0.94	-40013	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1235	-0.82	2.94	12	0.18	-1185.00	331.00	3680	20240119	-73.59	597	20240816	62.81	3680	-73.59	20240119	597	62.81	20240816	3680	-73.59	20240119	597	62.81	20240816	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
22	20241029	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	975	-13	5	-1.32	149435390	152636	32.78	988	997	968	1284	692	988	979.03	0.94	-16802	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1239	-0.82	2.95	12	0.12	-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	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
23	20241029	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	974	-14	5	-1.42	132097254	134823	28.95	988	997	968	1284	692	988	979.78	0.94	-15956	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1238	-0.82	2.94	12	0.11	-1185.00	331.00	3680	20240119	-73.53	597	20240816	63.15	3680	-73.53	20240119	597	63.15	20240816	3680	-73.53	20240119	597	63.15	20240816	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
24	20241029	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	984	-4	5	-0.40	88784638	90386	19.41	988	997	968	1284	692	988	982.28	0.94	-15710	1026	1007	989	970	952	998	961	635	296	500	610	1	1	127068928	1250	-0.83	2.97	12	0.07	-1185.00	331.00	3680	20240119	-73.26	597	20240816	64.82	3680	-73.26	20240119	597	64.82	20240816	3680	-73.26	20240119	597	64.82	20240816	0.00	N	088800	500	635 억	1200782	N	N	30	N	N
25	20241028	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	988	-6	5	-0.60	458234640	463689	74.46	994	1008	971	1292	696	994	988.24	0.99	-67315	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1255	-0.83	2.98	12	0.36	-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	0.00	N	088800	500	635 억	1253148	N	N	30	N	N
26	20241028	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	989	-5	5	-0.50	442376966	447609	71.88	994	1008	971	1292	696	994	988.31	0.99	-64428	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1257	-0.83	2.99	12	0.35	-1185.00	331.00	3680	20240119	-73.12	597	20240816	65.66	3680	-73.12	20240119	597	65.66	20240816	3680	-73.12	20240119	597	65.66	20240816	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
27	20241028	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	986	-8	5	-0.80	384235757	388584	62.40	994	1008	971	1292	696	994	988.81	0.99	-57544	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1253	-0.83	2.98	12	0.31	-1185.00	331.00	3680	20240119	-73.21	597	20240816	65.16	3680	-73.21	20240119	597	65.16	20240816	3680	-73.21	20240119	597	65.16	20240816	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
28	20241028	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	990	-4	5	-0.40	355633860	359649	57.76	994	1008	971	1292	696	994	988.84	0.99	-47451	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1258	-0.84	2.99	12	0.28	-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	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
29	20241028	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	-7	5	-0.70	340833989	344740	55.36	994	1008	971	1292	696	994	988.67	0.99	-44890	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1254	-0.83	2.98	12	0.27	-1185.00	331.00	3680	20240119	-73.18	597	20240816	65.33	3680	-73.18	20240119	597	65.33	20240816	3680	-73.18	20240119	597	65.33	20240816	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
30	20241028	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	0	3	0.00	296993254	300714	48.29	994	1008	971	1292	696	994	987.63	0.99	-28798	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1263	-0.84	3.00	12	0.24	-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	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
31	20241028	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	993	-1	5	-0.10	180382106	183675	29.50	994	995	971	1292	696	994	982.07	0.99	-13136	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1262	-0.84	3.00	12	0.14	-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	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
32	20241028	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	982	-12	5	-1.21	47651069	48193	7.74	994	995	980	1292	696	994	988.75	0.99	-5731	1040	1016	973	949	906	1029	962	635	298	500	610	1	1	127068928	1248	-0.83	2.97	12	0.04	-1185.00	331.00	3680	20240119	-73.32	597	20240816	64.49	3680	-73.32	20240119	597	64.49	20240816	3680	-73.32	20240119	597	64.49	20240816	0.00	N	088800	500	635 억	1253148	N	N	8	N	N
33	20241025	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	23	2	2.37	595405369	615856	62.46	961	997	930	1262	680	971	966.75	0.94	118589	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1263	-0.84	3.00	12	0.48	-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	0.00	N	088800	500	635 억	1196511	N	N	8	N	N
34	20241025	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	992	21	2	2.16	533903185	553902	56.18	961	997	930	1262	680	971	963.89	0.94	94966	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1261	-0.84	3.00	12	0.44	-1185.00	331.00	3680	20240119	-73.04	597	20240816	66.16	3680	-73.04	20240119	597	66.16	20240816	3680	-73.04	20240119	597	66.16	20240816	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
35	20241025	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	16	2	1.65	436321302	455142	46.16	961	996	930	1262	680	971	958.65	0.94	95718	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1254	-0.83	2.98	12	0.36	-1185.00	331.00	3680	20240119	-73.18	597	20240816	65.33	3680	-73.18	20240119	597	65.33	20240816	3680	-73.18	20240119	597	65.33	20240816	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
36	20241025	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	962	-9	5	-0.93	350488207	367988	37.32	961	969	930	1262	680	971	952.44	0.94	85924	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1222	-0.81	2.91	12	0.29	-1185.00	331.00	3680	20240119	-73.86	597	20240816	61.14	3680	-73.86	20240119	597	61.14	20240816	3680	-73.86	20240119	597	61.14	20240816	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
37	20241025	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	960	-11	5	-1.13	328186618	344870	34.98	961	969	930	1262	680	971	951.62	0.94	86783	1102	1036	992	926	882	1014	904	635	291	500	600	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	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
38	20241025	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	948	-23	5	-2.37	274099125	287853	29.20	961	969	930	1262	680	971	952.22	0.94	60510	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1205	-0.80	2.86	12	0.23	-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	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
39	20241025	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	953	-18	5	-1.85	246403015	258709	26.24	961	969	930	1262	680	971	952.43	0.94	62432	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1211	-0.80	2.88	12	0.20	-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	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
40	20241025	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	957	-14	5	-1.44	91582068	95925	9.73	961	966	930	1262	680	971	954.73	0.94	51701	1102	1036	992	926	882	1014	904	635	291	500	600	1	1	127068928	1216	-0.81	2.89	12	0.08	-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	0.00	N	088800	500	635 억	1196511	N	N	28	N	N
41	20241024	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	971	-72	5	-6.90	975387580	984592	51.63	1049	1058	948	1355	731	1043	990.63	1.62	-145079	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1234	-0.82	2.93	12	0.77	-1185.00	331.00	3680	20240119	-73.61	597	20240816	62.65	3680	-73.61	20240119	597	62.65	20240816	3680	-73.61	20240119	597	62.65	20240816	0.00	N	088800	500	635 억	2059154	N	N	28	N	N
42	20241024	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	979	-64	5	-6.14	920958027	928794	48.70	1049	1058	948	1355	731	1043	991.54	1.62	-130121	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1244	-0.83	2.96	12	0.73	-1185.00	331.00	3680	20240119	-73.40	597	20240816	63.99	3680	-73.40	20240119	597	63.99	20240816	3680	-73.40	20240119	597	63.99	20240816	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
43	20241024	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	981	-62	5	-5.94	877194032	884051	46.35	1049	1058	948	1355	731	1043	992.21	1.62	-114166	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1247	-0.83	2.96	12	0.70	-1185.00	331.00	3680	20240119	-73.34	597	20240816	64.32	3680	-73.34	20240119	597	64.32	20240816	3680	-73.34	20240119	597	64.32	20240816	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
44	20241024	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	994	-49	5	-4.70	804748333	810570	42.50	1049	1058	948	1355	731	1043	992.79	1.62	-101662	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1263	-0.84	3.00	12	0.64	-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	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
45	20241024	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	997	-46	5	-4.41	759402876	764912	40.11	1049	1058	948	1355	731	1043	992.76	1.62	-92823	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1267	-0.84	3.01	12	0.60	-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	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
46	20241024	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	997	-46	5	-4.41	676043850	681656	35.74	1049	1058	948	1355	731	1043	991.73	1.62	-58293	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1267	-0.84	3.01	12	0.54	-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	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
47	20241024	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	984	-59	5	-5.66	624029256	629211	32.99	1049	1058	948	1355	731	1043	991.72	1.62	-41610	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1250	-0.83	2.97	12	0.50	-1185.00	331.00	3680	20240119	-73.26	597	20240816	64.82	3680	-73.26	20240119	597	64.82	20240816	3680	-73.26	20240119	597	64.82	20240816	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
48	20241024	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1032	-11	5	-1.05	45217249	43600	2.29	1049	1058	1026	1355	731	1043	1037.02	1.62	-11682	1227	1134	1087	994	947	1111	971	635	312	500	640	1	1	127068928	1311	-0.87	3.12	12	0.03	-1185.00	331.00	3680	20240119	-71.96	597	20240816	72.86	3680	-71.96	20240119	597	72.86	20240816	3680	-71.96	20240119	597	72.86	20240816	0.00	N	088800	500	635 억	2059154	N	N	0	N	N
49	20241023	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1043	-96	5	-8.43	2048180083	1898802	17.07	1152	1180	1040	1480	798	1139	1078.68	1.73	-74318	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1325	-0.88	3.15	12	1.49	-1185.00	331.00	3680	20240119	-71.66	597	20240816	74.71	3680	-71.66	20240119	597	74.71	20240816	3680	-71.66	20240119	597	74.71	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
50	20241023	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1045	-94	5	-8.25	1952097223	1806670	16.24	1152	1180	1040	1480	798	1139	1080.49	1.73	-55512	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1328	-0.88	3.16	12	1.42	-1185.00	331.00	3680	20240119	-71.60	597	20240816	75.04	3680	-71.60	20240119	597	75.04	20240816	3680	-71.60	20240119	597	75.04	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
51	20241023	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1067	-72	5	-6.32	1750054572	1614621	14.51	1152	1180	1040	1480	798	1139	1083.88	1.73	19442	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1356	-0.90	3.22	12	1.27	-1185.00	331.00	3680	20240119	-71.01	597	20240816	78.73	3680	-71.01	20240119	597	78.73	20240816	3680	-71.01	20240119	597	78.73	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
52	20241023	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1058	-81	5	-7.11	1616315959	1488720	13.38	1152	1180	1040	1480	798	1139	1085.71	1.73	18009	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1344	-0.89	3.20	12	1.17	-1185.00	331.00	3680	20240119	-71.25	597	20240816	77.22	3680	-71.25	20240119	597	77.22	20240816	3680	-71.25	20240119	597	77.22	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
53	20241023	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1074	-65	5	-5.71	1501075494	1380276	12.40	1152	1180	1040	1480	798	1139	1087.52	1.73	44714	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1365	-0.91	3.24	12	1.09	-1185.00	331.00	3680	20240119	-70.82	597	20240816	79.90	3680	-70.82	20240119	597	79.90	20240816	3680	-70.82	20240119	597	79.90	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
54	20241023	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1070	-69	5	-6.06	1421497170	1306212	11.74	1152	1180	1040	1480	798	1139	1088.26	1.73	39042	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1360	-0.90	3.23	12	1.03	-1185.00	331.00	3680	20240119	-70.92	597	20240816	79.23	3680	-70.92	20240119	597	79.23	20240816	3680	-70.92	20240119	597	79.23	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
55	20241023	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1077	-62	5	-5.44	1283761515	1177533	10.58	1152	1180	1040	1480	798	1139	1090.21	1.73	37879	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1369	-0.91	3.25	12	0.93	-1185.00	331.00	3680	20240119	-70.73	597	20240816	80.40	3680	-70.73	20240119	597	80.40	20240816	3680	-70.73	20240119	597	80.40	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
56	20241023	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1086	-53	5	-4.65	488890987	439454	3.95	1152	1180	1071	1480	798	1139	1112.50	1.73	8636	1371	1254	1108	991	845	1313	1050	635	341	500	700	1	1	127068928	1380	-0.92	3.28	12	0.35	-1185.00	331.00	3680	20240119	-70.49	597	20240816	81.91	3680	-70.49	20240119	597	81.91	20240816	3680	-70.49	20240119	597	81.91	20240816	0.00	N	088800	500	635 억	2199962	N	N	0	N	N
57	20241022	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	187	2	19.64	12530884748	11064599	1485.88	1017	1225	962	1237	667	952	1132.51	1.38	455438	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1447	-0.96	3.44	12	8.71	-1185.00	331.00	3680	20240119	-69.05	597	20240816	90.79	3680	-69.05	20240119	597	90.79	20240816	3680	-69.05	20240119	597	90.79	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
58	20241022	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1123	171	2	17.96	12169303648	10744601	1442.90	1017	1225	962	1237	667	952	1132.60	1.38	480776	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1427	-0.95	3.39	12	8.46	-1185.00	331.00	3680	20240119	-69.48	597	20240816	88.11	3680	-69.48	20240119	597	88.11	20240816	3680	-69.48	20240119	597	88.11	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
59	20241022	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	198	2	20.80	8919041343	7997497	1073.99	1017	1183	962	1237	667	952	1115.23	1.38	501214	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1461	-0.97	3.47	12	6.29	-1185.00	331.00	3680	20240119	-68.75	597	20240816	92.63	3680	-68.75	20240119	597	92.63	20240816	3680	-68.75	20240119	597	92.63	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
60	20241022	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1136	184	2	19.33	7482321751	6744850	905.77	1017	1183	962	1237	667	952	1109.34	1.38	409997	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1444	-0.96	3.43	12	5.31	-1185.00	331.00	3680	20240119	-69.13	597	20240816	90.28	3680	-69.13	20240119	597	90.28	20240816	3680	-69.13	20240119	597	90.28	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
61	20241022	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1110	158	2	16.60	6997972543	6316423	848.24	1017	1183	962	1237	667	952	1107.90	1.38	408003	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1410	-0.94	3.35	12	4.97	-1185.00	331.00	3680	20240119	-69.84	597	20240816	85.93	3680	-69.84	20240119	597	85.93	20240816	3680	-69.84	20240119	597	85.93	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
62	20241022	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	162	2	17.02	5529405446	5022244	674.44	1017	1183	962	1237	667	952	1100.98	1.38	275929	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1416	-0.94	3.37	12	3.95	-1185.00	331.00	3680	20240119	-69.73	597	20240816	86.60	3680	-69.73	20240119	597	86.60	20240816	3680	-69.73	20240119	597	86.60	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
63	20241022	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1081	129	2	13.55	4612996614	4193717	563.18	1017	1183	962	1237	667	952	1099.98	1.38	108553	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1374	-0.91	3.27	12	3.30	-1185.00	331.00	3680	20240119	-70.62	597	20240816	81.07	3680	-70.62	20240119	597	81.07	20240816	3680	-70.62	20240119	597	81.07	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
64	20241022	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	987	35	2	3.68	318589203	320596	43.05	1017	1019	962	1237	667	952	993.74	1.38	-107272	1010	980	940	910	870	996	926	635	285	500	590	1	1	127068928	1254	-0.83	2.98	12	0.25	-1185.00	331.00	3680	20240119	-73.18	597	20240816	65.33	3680	-73.18	20240119	597	65.33	20240816	3680	-73.18	20240119	597	65.33	20240816	0.00	N	088800	500	635 억	1756853	N	N	0	N	N
65	20241021	160715	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	55	2	6.13	705137817	744651	163.94	926	970	900	1166	628	897	946.94	1.23	195314	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1210	-0.80	2.88	12	0.59	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
66	20241021	150720	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	55	2	6.13	705137817	744651	163.94	926	970	900	1166	628	897	946.94	1.23	195314	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1210	-0.80	2.88	12	0.59	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
67	20241021	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	950	53	2	5.91	633650475	669736	147.45	926	970	900	1166	628	897	946.12	1.23	146050	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1207	-0.80	2.87	12	0.53	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
68	20241021	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	949	52	2	5.80	586743754	620531	136.62	926	970	900	1166	628	897	945.55	1.23	136611	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1206	-0.80	2.87	12	0.49	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
69	20241021	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	946	49	2	5.46	546201002	577780	127.21	926	970	900	1166	628	897	945.34	1.23	120389	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1202	-0.80	2.86	12	0.45	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
70	20241021	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	55	2	6.13	496677014	525462	115.69	926	970	900	1166	628	897	945.22	1.23	119591	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1210	-0.80	2.88	12	0.41	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
71	20241021	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	952	55	2	6.13	411661408	436034	96.00	926	970	900	1166	628	897	944.10	1.23	122544	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1210	-0.80	2.88	12	0.34	-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	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
72	20241021	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	922	25	2	2.79	42383043	46343	10.20	926	927	900	1166	628	897	914.55	1.23	1364	920	908	899	887	878	904	883	635	269	500	550	1	1	127068928	1172	-0.78	2.79	12	0.04	-1185.00	331.00	3680	20240119	-74.95	597	20240816	54.44	3680	-74.95	20240119	597	54.44	20240816	3680	-74.95	20240119	597	54.44	20240816	0.00	N	088800	500	635 억	1568229	N	N	0	N	N
73	20241018	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	897	-14	5	-1.54	401365826	447860	105.76	905	911	890	1184	638	911	896.19	1.19	13826	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1140	-0.76	2.71	12	0.35	-1185.00	331.00	3680	20240119	-75.62	597	20240816	50.25	3680	-75.62	20240119	597	50.25	20240816	3680	-75.62	20240119	597	50.25	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
74	20241018	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	899	-12	5	-1.32	358462508	400230	94.51	905	911	890	1184	638	911	895.64	1.19	15441	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1142	-0.76	2.72	12	0.31	-1185.00	331.00	3680	20240119	-75.57	597	20240816	50.59	3680	-75.57	20240119	597	50.59	20240816	3680	-75.57	20240119	597	50.59	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
75	20241018	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	902	-9	5	-0.99	330971837	369626	87.28	905	911	890	1184	638	911	895.42	1.19	15119	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1146	-0.76	2.73	12	0.29	-1185.00	331.00	3680	20240119	-75.49	597	20240816	51.09	3680	-75.49	20240119	597	51.09	20240816	3680	-75.49	20240119	597	51.09	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
76	20241018	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	895	-16	5	-1.76	273387926	305110	72.05	905	911	890	1184	638	911	896.03	1.19	14265	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1137	-0.76	2.70	12	0.24	-1185.00	331.00	3680	20240119	-75.68	597	20240816	49.92	3680	-75.68	20240119	597	49.92	20240816	3680	-75.68	20240119	597	49.92	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
77	20241018	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	891	-20	5	-2.20	225752303	251660	59.43	905	911	891	1184	638	911	897.05	1.19	27088	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1132	-0.75	2.69	12	0.20	-1185.00	331.00	3680	20240119	-75.79	597	20240816	49.25	3680	-75.79	20240119	597	49.25	20240816	3680	-75.79	20240119	597	49.25	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
78	20241018	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	896	-15	5	-1.65	191728812	213547	50.43	905	911	891	1184	638	911	897.83	1.19	28698	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1139	-0.76	2.71	12	0.17	-1185.00	331.00	3680	20240119	-75.65	597	20240816	50.08	3680	-75.65	20240119	597	50.08	20240816	3680	-75.65	20240119	597	50.08	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
79	20241018	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	896	-15	5	-1.65	156085044	173725	41.02	905	911	891	1184	638	911	898.46	1.19	29307	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1139	-0.76	2.71	12	0.14	-1185.00	331.00	3680	20240119	-75.65	597	20240816	50.08	3680	-75.65	20240119	597	50.08	20240816	3680	-75.65	20240119	597	50.08	20240816	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
80	20241018	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	910	-1	5	-0.11	29599858	32738	7.73	905	911	899	1184	638	911	904.14	1.19	3425	968	939	923	894	878	931	886	635	273	500	560	1	1	127068928	1156	-0.77	2.75	12	0.03	-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	0.00	N	088800	500	635 억	1516206	N	N	0	N	N
81	20241017	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	911	-25	5	-2.67	384622770	418254	37.98	937	952	907	1216	656	936	919.60	1.21	-17545	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1158	-0.77	2.75	12	0.33	-1185.00	331.00	3680	20240119	-75.24	597	20240816	52.60	3680	-75.24	20240119	597	52.60	20240816	3680	-75.24	20240119	597	52.60	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
82	20241017	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	916	-20	5	-2.14	367754978	399756	36.30	937	952	907	1216	656	936	919.95	1.21	-17304	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1164	-0.77	2.77	12	0.31	-1185.00	331.00	3680	20240119	-75.11	597	20240816	53.43	3680	-75.11	20240119	597	53.43	20240816	3680	-75.11	20240119	597	53.43	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
83	20241017	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	911	-25	5	-2.67	321107926	348757	31.67	937	952	909	1216	656	936	920.72	1.21	-12016	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1158	-0.77	2.75	12	0.27	-1185.00	331.00	3680	20240119	-75.24	597	20240816	52.60	3680	-75.24	20240119	597	52.60	20240816	3680	-75.24	20240119	597	52.60	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
84	20241017	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	920	-16	5	-1.71	262230732	284377	25.83	937	952	909	1216	656	936	922.12	1.21	-10684	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1169	-0.78	2.78	12	0.22	-1185.00	331.00	3680	20240119	-75.00	597	20240816	54.10	3680	-75.00	20240119	597	54.10	20240816	3680	-75.00	20240119	597	54.10	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
85	20241017	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	912	-24	5	-2.56	232379479	251753	22.86	937	952	909	1216	656	936	923.05	1.21	-11387	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1159	-0.77	2.76	12	0.20	-1185.00	331.00	3680	20240119	-75.22	597	20240816	52.76	3680	-75.22	20240119	597	52.76	20240816	3680	-75.22	20240119	597	52.76	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
86	20241017	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	922	-14	5	-1.50	184835476	199851	18.15	937	952	909	1216	656	936	924.87	1.21	-2859	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1172	-0.78	2.79	12	0.16	-1185.00	331.00	3680	20240119	-74.95	597	20240816	54.44	3680	-74.95	20240119	597	54.44	20240816	3680	-74.95	20240119	597	54.44	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
87	20241017	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	921	-15	5	-1.60	114011048	123788	11.24	937	949	909	1216	656	936	921.02	1.21	14008	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1170	-0.78	2.78	12	0.10	-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	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
88	20241017	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	939	3	2	0.32	17093139	18190	1.65	937	949	935	1216	656	936	939.70	1.21	-1414	1036	986	934	884	832	1011	909	635	280	500	580	1	1	127068928	1193	-0.79	2.84	12	0.01	-1185.00	331.00	3680	20240119	-74.48	597	20240816	57.29	3680	-74.48	20240119	597	57.29	20240816	3680	-74.48	20240119	597	57.29	20240816	0.00	N	088800	500	635 억	1532771	N	N	0	N	N
89	20241016	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	936	33	2	3.65	1030177499	1098171	174.53	903	984	882	1173	633	903	938.09	1.27	-70598	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1189	-0.79	2.83	12	0.86	-1185.00	331.00	3680	20240119	-74.57	597	20240816	56.78	3680	-74.57	20240119	597	56.78	20240816	3680	-74.57	20240119	597	56.78	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
90	20241016	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	930	27	2	2.99	959364445	1022245	162.46	903	984	882	1173	633	903	938.49	1.27	-71590	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1182	-0.78	2.81	12	0.80	-1185.00	331.00	3680	20240119	-74.73	597	20240816	55.78	3680	-74.73	20240119	597	55.78	20240816	3680	-74.73	20240119	597	55.78	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
91	20241016	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	933	30	2	3.32	898109444	955920	151.92	903	984	882	1173	633	903	939.52	1.27	-75785	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1186	-0.79	2.82	12	0.75	-1185.00	331.00	3680	20240119	-74.65	597	20240816	56.28	3680	-74.65	20240119	597	56.28	20240816	3680	-74.65	20240119	597	56.28	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
92	20241016	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	921	18	2	1.99	850808741	904901	143.81	903	984	882	1173	633	903	940.22	1.27	-70872	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1170	-0.78	2.78	12	0.71	-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	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
93	20241016	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	922	19	2	2.10	779354858	827159	131.46	903	984	882	1173	633	903	942.21	1.27	-39291	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1172	-0.78	2.79	12	0.65	-1185.00	331.00	3680	20240119	-74.95	597	20240816	54.44	3680	-74.95	20240119	597	54.44	20240816	3680	-74.95	20240119	597	54.44	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
94	20241016	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	935	32	2	3.54	697750615	739124	117.47	903	984	882	1173	633	903	944.02	1.27	-14829	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1188	-0.79	2.82	12	0.58	-1185.00	331.00	3680	20240119	-74.59	597	20240816	56.62	3680	-74.59	20240119	597	56.62	20240816	3680	-74.59	20240119	597	56.62	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
95	20241016	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	940	37	2	4.10	550214181	580633	92.28	903	984	882	1173	633	903	947.61	1.27	-27432	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1194	-0.79	2.84	12	0.46	-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	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
96	20241016	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	889	-14	5	-1.55	15192425	17039	2.71	903	903	883	1173	633	903	891.63	1.27	1868	949	926	893	870	837	909	853	635	270	500	550	1	1	127068928	1130	-0.75	2.69	12	0.01	-1185.00	331.00	3680	20240119	-75.84	597	20240816	48.91	3680	-75.84	20240119	597	48.91	20240816	3680	-75.84	20240119	597	48.91	20240816	0.00	N	088800	500	635 억	1608639	N	N	13	N	N
97	20241015	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	903	15	2	1.69	555828684	625678	83.65	910	916	860	1154	622	888	888.34	1.30	-41090	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1147	-0.76	2.73	12	0.49	-1185.00	331.00	3680	20240119	-75.46	597	20240816	51.26	3680	-75.46	20240119	597	51.26	20240816	3680	-75.46	20240119	597	51.26	20240816	0.00	N	088800	500	635 억	1649202	N	N	13	N	N
98	20241015	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	911	23	2	2.59	531991896	599309	80.13	910	916	860	1154	622	888	887.68	1.30	-41075	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1158	-0.77	2.75	12	0.47	-1185.00	331.00	3680	20240119	-75.24	597	20240816	52.60	3680	-75.24	20240119	597	52.60	20240816	3680	-75.24	20240119	597	52.60	20240816	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
99	20241015	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	892	4	2	0.45	428329598	484378	64.76	910	910	860	1154	622	888	884.29	1.30	-53063	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1133	-0.75	2.69	12	0.38	-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	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
100	20241015	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	876	-12	5	-1.35	298238005	338760	45.29	910	910	860	1154	622	888	880.38	1.30	-39374	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1113	-0.74	2.65	12	0.27	-1185.00	331.00	3680	20240119	-76.20	597	20240816	46.73	3680	-76.20	20240119	597	46.73	20240816	3680	-76.20	20240119	597	46.73	20240816	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
101	20241015	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	869	-19	5	-2.14	282295206	320524	42.85	910	910	860	1154	622	888	880.73	1.30	-38623	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1104	-0.73	2.63	12	0.25	-1185.00	331.00	3680	20240119	-76.39	597	20240816	45.56	3680	-76.39	20240119	597	45.56	20240816	3680	-76.39	20240119	597	45.56	20240816	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
102	20241015	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	873	-15	5	-1.69	245756147	278657	37.26	910	910	860	1154	622	888	881.93	1.30	-36159	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1109	-0.74	2.64	12	0.22	-1185.00	331.00	3680	20240119	-76.28	597	20240816	46.23	3680	-76.28	20240119	597	46.23	20240816	3680	-76.28	20240119	597	46.23	20240816	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
103	20241015	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	870	-18	5	-2.03	187785885	211640	28.30	910	910	865	1154	622	888	887.29	1.30	-34744	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1105	-0.73	2.63	12	0.17	-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	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
104	20241015	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	900	12	2	1.35	28200700	31182	4.17	910	910	895	1154	622	888	904.39	1.30	-14366	954	920	895	861	836	908	849	635	266	500	550	1	1	127068928	1144	-0.76	2.72	12	0.02	-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	0.00	N	088800	500	635 억	1649202	N	N	10	N	N
105	20241014	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	888	-30	5	-3.27	657388203	740133	10.92	919	929	870	1193	643	918	888.20	1.35	-72509	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1128	-0.75	2.68	12	0.58	-1185.00	331.00	3680	20240119	-75.87	597	20240816	48.74	3680	-75.87	20240119	597	48.74	20240816	3680	-75.87	20240119	597	48.74	20240816	0.00	N	088800	500	635 억	1721334	N	N	10	N	N
106	20241014	150706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	895	-23	5	-2.51	635280921	715362	10.56	919	929	870	1193	643	918	888.06	1.35	-65828	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1137	-0.76	2.70	12	0.56	-1185.00	331.00	3680	20240119	-75.68	597	20240816	49.92	3680	-75.68	20240119	597	49.92	20240816	3680	-75.68	20240119	597	49.92	20240816	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
107	20241014	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	883	-35	5	-3.81	600801378	676614	9.98	919	929	870	1193	643	918	887.95	1.35	-59374	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1122	-0.75	2.67	12	0.53	-1185.00	331.00	3680	20240119	-76.01	597	20240816	47.91	3680	-76.01	20240119	597	47.91	20240816	3680	-76.01	20240119	597	47.91	20240816	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
108	20241014	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	-38	5	-4.14	525348193	590477	8.71	919	929	870	1193	643	918	889.70	1.35	-45693	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1118	-0.74	2.66	12	0.46	-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	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
109	20241014	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	875	-43	5	-4.68	472661831	530641	7.83	919	929	870	1193	643	918	890.74	1.35	-36003	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1112	-0.74	2.64	12	0.42	-1185.00	331.00	3680	20240119	-76.22	597	20240816	46.57	3680	-76.22	20240119	597	46.57	20240816	3680	-76.22	20240119	597	46.57	20240816	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
110	20241014	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	874	-44	5	-4.79	414572366	464309	6.85	919	929	870	1193	643	918	892.88	1.35	-36197	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1111	-0.74	2.64	12	0.37	-1185.00	331.00	3680	20240119	-76.25	597	20240816	46.40	3680	-76.25	20240119	597	46.40	20240816	3680	-76.25	20240119	597	46.40	20240816	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
111	20241014	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	-38	5	-4.14	344593567	384738	5.68	919	929	871	1193	643	918	895.66	1.35	-19943	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1118	-0.74	2.66	12	0.30	-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	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
112	20241014	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	895	-23	5	-2.51	128475145	141288	2.08	919	929	891	1193	643	918	909.31	1.35	-19296	1139	1028	934	823	729	1084	879	635	275	500	560	1	1	127068928	1137	-0.76	2.70	12	0.11	-1185.00	331.00	3680	20240119	-75.68	597	20240816	49.92	3680	-75.68	20240119	597	49.92	20240816	3680	-75.68	20240119	597	49.92	20240816	0.00	N	088800	500	635 억	1721334	N	N	24	N	N
113	20241011	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	918	78	2	9.29	6548060430	6750923	1104.25	840	1045	840	1092	588	840	969.96	2.61	-104255	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	642	-0.77	2.77	12	9.65	-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	0.00	N	088800	500	349 억	1824360	N	N	24	N	N
114	20241011	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	913	73	2	8.69	6483332193	6680230	1092.69	840	1045	840	1092	588	840	970.53	2.61	-94519	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	638	-0.77	2.76	12	9.55	-1185.00	331.00	3680	20240119	-75.19	597	20240816	52.93	3680	-75.19	20240119	597	52.93	20240816	3680	-75.19	20240119	597	52.93	20240816	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
115	20241011	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	925	85	2	10.12	6308875812	6489767	1061.53	840	1045	840	1092	588	840	972.13	2.61	-104134	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	647	-0.78	2.79	12	9.28	-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	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
116	20241011	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	951	111	2	13.21	6001358892	6159657	1007.54	840	1045	840	1092	588	840	974.30	2.61	-117036	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	665	-0.80	2.87	12	8.81	-1185.00	331.00	3680	20240119	-74.16	597	20240816	59.30	3680	-74.16	20240119	597	59.30	20240816	3680	-74.16	20240119	597	59.30	20240816	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
117	20241011	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	962	122	2	14.52	5551463676	5692317	931.09	840	1045	840	1092	588	840	975.26	2.61	-129693	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	673	-0.81	2.91	12	8.14	-1185.00	331.00	3680	20240119	-73.86	597	20240816	61.14	3680	-73.86	20240119	597	61.14	20240816	3680	-73.86	20240119	597	61.14	20240816	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
118	20241011	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	973	133	2	15.83	5268183824	5395437	882.53	840	1045	840	1092	588	840	976.41	2.61	-83785	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	680	-0.82	2.94	12	7.72	-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	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
119	20241011	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	976	136	2	16.19	4629717985	4735543	774.59	840	1045	840	1092	588	840	977.65	2.61	-91845	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	682	-0.82	2.95	12	6.77	-1185.00	331.00	3680	20240119	-73.48	597	20240816	63.48	3680	-73.48	20240119	597	63.48	20240816	3680	-73.48	20240119	597	63.48	20240816	0.00	N	088800	500	349 억	1824360	N	N	2	N	N
120	20241011	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	923	83	2	9.88	135989801	152163	24.89	840	923	840	1092	588	840	893.71	2.61	35825	908	873	854	819	800	864	810	350	252	500	520	1	1	69926073	645	-0.78	2.79	12	0.22	-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	0.00	N	088800	500	349 억	1824360	Y	N	2	N	N
121	20241010	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	840	-40	5	-4.55	520393351	607479	71.05	880	889	835	1144	616	880	856.70	2.66	-37671	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	587	-0.71	2.54	12	0.87	-1185.00	331.00	4440	20230926	-81.08	597	20240816	40.70	3680	-77.17	20240119	597	40.70	20240816	3680	-77.17	20240119	597	40.70	20240816	0.00	N	088800	500	349 억	1861974	N	N	2	N	N
122	20241010	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	-37	5	-4.20	494945408	577209	67.51	880	889	835	1144	616	880	857.48	2.66	-37038	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	589	-0.71	2.55	12	0.83	-1185.00	331.00	4440	20230926	-81.01	597	20240816	41.21	3680	-77.09	20240119	597	41.21	20240816	3680	-77.09	20240119	597	41.21	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
123	20241010	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	843	-37	5	-4.20	436607808	507792	59.39	880	889	840	1144	616	880	859.82	2.66	-31359	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	589	-0.71	2.55	12	0.73	-1185.00	331.00	4440	20230926	-81.01	597	20240816	41.21	3680	-77.09	20240119	597	41.21	20240816	3680	-77.09	20240119	597	41.21	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
124	20241010	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	847	-33	5	-3.75	377422227	437748	51.20	880	889	846	1144	616	880	862.19	2.66	-20350	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	592	-0.71	2.56	12	0.63	-1185.00	331.00	4440	20230926	-80.92	597	20240816	41.88	3680	-76.98	20240119	597	41.88	20240816	3680	-76.98	20240119	597	41.88	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
125	20241010	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	855	-25	5	-2.84	307831470	355888	41.63	880	889	852	1144	616	880	864.97	2.66	1350	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	598	-0.72	2.58	12	0.51	-1185.00	331.00	4440	20230926	-80.74	597	20240816	43.22	3680	-76.77	20240119	597	43.22	20240816	3680	-76.77	20240119	597	43.22	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
126	20241010	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	864	-16	5	-1.82	257157028	296732	34.71	880	889	856	1144	616	880	866.63	2.66	8035	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	604	-0.73	2.61	12	0.42	-1185.00	331.00	4440	20230926	-80.54	597	20240816	44.72	3680	-76.52	20240119	597	44.72	20240816	3680	-76.52	20240119	597	44.72	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
127	20241010	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	867	-13	5	-1.48	181126314	208390	24.37	880	889	857	1144	616	880	869.17	2.66	-4086	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	606	-0.73	2.62	12	0.30	-1185.00	331.00	4440	20230926	-80.47	597	20240816	45.23	3680	-76.44	20240119	597	45.23	20240816	3680	-76.44	20240119	597	45.23	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
128	20241010	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	885	5	2	0.57	16534321	18734	2.19	880	886	880	1144	616	880	882.58	2.66	-8676	940	910	886	856	832	898	844	350	264	500	540	1	1	69926073	619	-0.75	2.67	12	0.03	-1185.00	331.00	4440	20230926	-80.07	597	20240816	48.24	3680	-75.95	20240119	597	48.24	20240816	3680	-75.95	20240119	597	48.24	20240816	0.00	N	088800	500	349 억	1861974	N	N	245	N	N
129	20241008	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	-35	5	-3.83	751889801	847363	73.83	915	916	862	1189	641	915	887.33	2.70	-27960	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	615	-0.74	2.66	12	1.21	-1185.00	331.00	4530	20230925	-80.57	597	20240816	47.40	3680	-76.09	20240119	597	47.40	20240816	3680	-76.09	20240119	597	47.40	20240816	0.00	N	088800	500	349 억	1886707	N	N	245	N	N
130	20241008	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	884	-31	5	-3.39	680891945	766372	66.77	915	916	877	1189	641	915	888.46	2.70	-22644	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	618	-0.75	2.67	12	1.10	-1185.00	331.00	4530	20230925	-80.49	597	20240816	48.07	3680	-75.98	20240119	597	48.07	20240816	3680	-75.98	20240119	597	48.07	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
131	20241008	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	881	-34	5	-3.72	619380562	696784	60.71	915	916	878	1189	641	915	888.91	2.70	-10008	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	616	-0.74	2.66	12	1.00	-1185.00	331.00	4530	20230925	-80.55	597	20240816	47.57	3680	-76.06	20240119	597	47.57	20240816	3680	-76.06	20240119	597	47.57	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
132	20241008	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	880	-35	5	-3.83	575799229	647355	56.40	915	916	878	1189	641	915	889.46	2.70	8910	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	615	-0.74	2.66	12	0.93	-1185.00	331.00	4530	20230925	-80.57	597	20240816	47.40	3680	-76.09	20240119	597	47.40	20240816	3680	-76.09	20240119	597	47.40	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
133	20241008	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	893	-22	5	-2.40	471534112	529521	46.14	915	916	878	1189	641	915	890.49	2.70	25841	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	624	-0.75	2.70	12	0.76	-1185.00	331.00	4530	20230925	-80.29	597	20240816	49.58	3680	-75.73	20240119	597	49.58	20240816	3680	-75.73	20240119	597	49.58	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
134	20241008	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	888	-27	5	-2.95	380947703	428374	37.32	915	916	878	1189	641	915	889.29	2.70	43059	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	621	-0.75	2.68	12	0.61	-1185.00	331.00	4530	20230925	-80.40	597	20240816	48.74	3680	-75.87	20240119	597	48.74	20240816	3680	-75.87	20240119	597	48.74	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
135	20241008	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	889	-26	5	-2.84	248228948	277990	24.22	915	916	884	1189	641	915	892.94	2.70	38366	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	622	-0.75	2.69	12	0.40	-1185.00	331.00	4530	20230925	-80.38	597	20240816	48.91	3680	-75.84	20240119	597	48.91	20240816	3680	-75.84	20240119	597	48.91	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
136	20241008	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	905	-10	5	-1.09	54240962	60042	5.23	915	916	889	1189	641	915	903.38	2.70	17478	994	954	930	890	866	942	878	350	274	500	560	1	1	69926073	633	-0.76	2.73	12	0.09	-1185.00	331.00	4530	20230925	-80.02	597	20240816	51.59	3680	-75.41	20240119	597	51.59	20240816	3680	-75.41	20240119	597	51.59	20240816	0.00	N	088800	500	349 억	1886707	N	N	160	N	N
137	20241007	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	915	-40	5	-4.19	1053555843	1138379	23.58	941	970	906	1241	669	955	925.50	2.72	-12059	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	640	-0.77	2.76	12	1.63	-1185.00	331.00	4995	20230922	-81.68	597	20240816	53.27	3680	-75.14	20240119	597	53.27	20240816	3680	-75.14	20240119	597	53.27	20240816	0.01	N	088800	500	349 억	1905221	N	N	160	N	N
138	20241007	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	912	-43	5	-4.50	1008159324	1088790	22.55	941	970	906	1241	669	955	925.94	2.72	-9015	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	638	-0.77	2.76	12	1.56	-1185.00	331.00	4995	20230922	-81.74	597	20240816	52.76	3680	-75.22	20240119	597	52.76	20240816	3680	-75.22	20240119	597	52.76	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
139	20241007	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	911	-44	5	-4.61	917918715	989901	20.50	941	970	906	1241	669	955	927.28	2.72	4626	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	637	-0.77	2.75	12	1.42	-1185.00	331.00	4995	20230922	-81.76	597	20240816	52.60	3680	-75.24	20240119	597	52.60	20240816	3680	-75.24	20240119	597	52.60	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
140	20241007	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	912	-43	5	-4.50	798473576	859067	17.79	941	970	909	1241	669	955	929.47	2.72	7931	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	638	-0.77	2.76	12	1.23	-1185.00	331.00	4995	20230922	-81.74	597	20240816	52.76	3680	-75.22	20240119	597	52.76	20240816	3680	-75.22	20240119	597	52.76	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
141	20241007	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	918	-37	5	-3.87	689358471	739721	15.32	941	970	916	1241	669	955	931.92	2.72	16429	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	642	-0.77	2.77	12	1.06	-1185.00	331.00	4995	20230922	-81.62	597	20240816	53.77	3680	-75.05	20240119	597	53.77	20240816	3680	-75.05	20240119	597	53.77	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
142	20241007	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	933	-22	5	-2.30	521766780	558399	11.57	941	970	916	1241	669	955	934.40	2.72	41423	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	652	-0.79	2.82	12	0.80	-1185.00	331.00	4995	20230922	-81.32	597	20240816	56.28	3680	-74.65	20240119	597	56.28	20240816	3680	-74.65	20240119	597	56.28	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
143	20241007	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	938	-17	5	-1.78	426060507	456258	9.45	941	970	916	1241	669	955	933.81	2.72	34008	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	656	-0.79	2.83	12	0.65	-1185.00	331.00	4995	20230922	-81.22	597	20240816	57.12	3680	-74.51	20240119	597	57.12	20240816	3680	-74.51	20240119	597	57.12	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
144	20241007	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	958	3	2	0.31	68723947	72239	1.50	941	970	940	1241	669	955	951.34	2.72	24069	1185	1070	1004	889	823	1037	856	350	286	500	590	1	1	69926073	670	-0.81	2.89	12	0.10	-1185.00	331.00	4995	20230922	-80.82	597	20240816	60.47	3680	-73.97	20240119	597	60.47	20240816	3680	-73.97	20240119	597	60.47	20240816	0.01	N	088800	500	349 억	1905221	N	N	14	N	N
145	20241004	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	955	-15	5	-1.55	4923058079	4812237	28.64	971	1119	938	1261	679	970	1023.11	3.19	-325450	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	668	-0.81	2.89	12	6.88	-1185.00	331.00	4995	20230922	-80.88	597	20240816	59.97	3680	-74.05	20240119	597	59.97	20240816	3680	-74.05	20240119	597	59.97	20240816	0.01	N	088800	500	349 억	2232057	N	N	14	N	N
146	20241004	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	964	-6	5	-0.62	4761915305	4644096	27.64	971	1119	938	1261	679	970	1025.37	3.19	-307796	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	674	-0.81	2.91	12	6.64	-1185.00	331.00	4995	20230922	-80.70	597	20240816	61.47	3680	-73.80	20240119	597	61.47	20240816	3680	-73.80	20240119	597	61.47	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
147	20241004	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	963	-7	5	-0.72	4586586382	4462655	26.56	971	1119	938	1261	679	970	1027.77	3.19	-280106	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	673	-0.81	2.91	12	6.38	-1185.00	331.00	4995	20230922	-80.72	597	20240816	61.31	3680	-73.83	20240119	597	61.31	20240816	3680	-73.83	20240119	597	61.31	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
148	20241004	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	971	1	2	0.10	4347904244	4217109	25.10	971	1119	938	1261	679	970	1031.02	3.19	-231426	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	679	-0.82	2.93	12	6.03	-1185.00	331.00	4995	20230922	-80.56	597	20240816	62.65	3680	-73.61	20240119	597	62.65	20240816	3680	-73.61	20240119	597	62.65	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
149	20241004	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	984	14	2	1.44	4079325111	3942581	23.46	971	1119	938	1261	679	970	1034.68	3.19	-244716	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	688	-0.83	2.97	12	5.64	-1185.00	331.00	4995	20230922	-80.30	597	20240816	64.82	3680	-73.26	20240119	597	64.82	20240816	3680	-73.26	20240119	597	64.82	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
150	20241004	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	992	22	2	2.27	3804580244	3664109	21.80	971	1119	938	1261	679	970	1038.34	3.19	-183839	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	694	-0.84	3.00	12	5.24	-1185.00	331.00	4995	20230922	-80.14	597	20240816	66.16	3680	-73.04	20240119	597	66.16	20240816	3680	-73.04	20240119	597	66.16	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
151	20241004	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	992	22	2	2.27	3341692619	3203905	19.07	971	1119	938	1261	679	970	1043.01	3.19	-167235	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	694	-0.84	3.00	12	4.58	-1185.00	331.00	4995	20230922	-80.14	597	20240816	66.16	3680	-73.04	20240119	597	66.16	20240816	3680	-73.04	20240119	597	66.16	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
152	20241004	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	942	-28	5	-2.89	232495144	242245	1.44	971	973	938	1261	679	970	959.75	3.19	-24939	1346	1158	1062	874	778	1110	826	350	291	500	600	1	1	69926073	659	-0.79	2.85	12	0.35	-1185.00	331.00	4995	20230922	-81.14	597	20240816	57.79	3680	-74.40	20240119	597	57.79	20240816	3680	-74.40	20240119	597	57.79	20240816	0.01	N	088800	500	349 억	2232057	N	N	0	N	N
153	20241002	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	970	-89	5	-8.40	19226592012	16731119	728.11	1250	1250	966	1376	742	1059	1149.36	3.47	-442353	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	678	-0.82	2.93	12	23.93	-1185.00	331.00	4995	20230922	-80.58	597	20240816	62.48	3680	-73.64	20240119	597	62.48	20240816	3680	-73.64	20240119	597	62.48	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
154	20241002	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	997	-62	5	-5.85	18818684658	16312976	709.91	1250	1250	993	1376	742	1059	1153.60	3.47	-477189	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	697	-0.84	3.01	12	23.33	-1185.00	331.00	4995	20230922	-80.04	597	20240816	67.00	3680	-72.91	20240119	597	67.00	20240816	3680	-72.91	20240119	597	67.00	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
155	20241002	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1053	-6	5	-0.57	17783906183	15321023	666.74	1250	1250	1026	1376	742	1059	1160.75	3.47	-443217	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	736	-0.89	3.18	12	21.91	-1185.00	331.00	4995	20230922	-78.92	597	20240816	76.38	3680	-71.39	20240119	597	76.38	20240816	3680	-71.39	20240119	597	76.38	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
156	20241002	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1052	-7	5	-0.66	17034277367	14606678	635.66	1250	1250	1050	1376	742	1059	1166.20	3.47	-443308	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	736	-0.89	3.18	12	20.89	-1185.00	331.00	4995	20230922	-78.94	597	20240816	76.21	3680	-71.41	20240119	597	76.21	20240816	3680	-71.41	20240119	597	76.21	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
157	20241002	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	66	2	6.23	15980918746	13635665	593.40	1250	1250	1080	1376	742	1059	1171.99	3.47	-366416	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	787	-0.95	3.40	12	19.50	-1185.00	331.00	4995	20230922	-77.48	597	20240816	88.44	3680	-69.43	20240119	597	88.44	20240816	3680	-69.43	20240119	597	88.44	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
158	20241002	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	72	2	6.80	15568476629	13266764	577.35	1250	1250	1080	1376	742	1059	1173.49	3.47	-351594	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	791	-0.95	3.42	12	18.97	-1185.00	331.00	4995	20230922	-77.36	597	20240816	89.45	3680	-69.27	20240119	597	89.45	20240816	3680	-69.27	20240119	597	89.45	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
159	20241002	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1143	84	2	7.93	13990531805	11875268	516.79	1250	1250	1080	1376	742	1059	1178.12	3.47	-428660	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	799	-0.96	3.45	12	16.98	-1185.00	331.00	4995	20230922	-77.12	597	20240816	91.46	3680	-68.94	20240119	597	91.46	20240816	3680	-68.94	20240119	597	91.46	20240816	0.01	N	088800	500	349 억	2429888	N	N	152	N	N
160	20241002	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1126	67	2	6.33	3587020160	2966063	129.08	1250	1250	1126	1376	742	1059	1209.35	3.47	-329347	1098	1078	1039	1019	980	1088	1029	350	317	500	650	1	1	69926073	787	-0.95	3.40	12	4.24	-1185.00	331.00	4995	20230922	-77.46	597	20240816	88.61	3680	-69.40	20240119	597	88.61	20240816	3680	-69.40	20240119	597	88.61	20240816	0.01	N	088800	500	349 억	2429888	Y	N	152	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History