KissMeData/044340/price/prices-20241101.csv at 175329b7e4eaf8d9cfcbd32ee3643181f6dd6219

Files

ened b6927cd22a Update 2024-11-18 2951 top30,price

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

42 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	20241118	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-30	5	-0.58	99081760	19320	77.20	5120	5250	5090	6680	3600	5140	5128.46	0.89	390	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	913	9.12	0.37	12	0.11	560.00	13652.00	10870	20231228	-52.99	5020	20241115	1.79	10810	-52.73	20240105	5020	1.79	20241115	10870	-52.99	20231228	5020	1.79	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
3	20241118	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	0	3	0.00	93371050	18202	72.73	5120	5250	5090	6680	3600	5140	5129.71	0.89	212	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	919	9.18	0.38	12	0.10	560.00	13652.00	10870	20231228	-52.71	5020	20241115	2.39	10810	-52.45	20240105	5020	2.39	20241115	10870	-52.71	20231228	5020	2.39	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
4	20241118	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	0	3	0.00	81706780	15928	63.65	5120	5250	5090	6680	3600	5140	5129.76	0.89	167	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	919	9.18	0.38	12	0.09	560.00	13652.00	10870	20231228	-52.71	5020	20241115	2.39	10810	-52.45	20240105	5020	2.39	20241115	10870	-52.71	20231228	5020	2.39	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
5	20241118	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-20	5	-0.39	77826990	15173	60.63	5120	5250	5090	6680	3600	5140	5129.31	0.89	210	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	915	9.14	0.38	12	0.08	560.00	13652.00	10870	20231228	-52.90	5020	20241115	1.99	10810	-52.64	20240105	5020	1.99	20241115	10870	-52.90	20231228	5020	1.99	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
6	20241118	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	10	2	0.19	54203350	10565	42.22	5120	5250	5090	6680	3600	5140	5130.46	0.89	237	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	920	9.20	0.38	12	0.06	560.00	13652.00	10870	20231228	-52.62	5020	20241115	2.59	10810	-52.36	20240105	5020	2.59	20241115	10870	-52.62	20231228	5020	2.59	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
7	20241118	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	40	2	0.78	48880500	9541	38.12	5120	5230	5090	6680	3600	5140	5123.21	0.89	17	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	926	9.25	0.38	12	0.05	560.00	13652.00	10870	20231228	-52.35	5020	20241115	3.19	10810	-52.08	20240105	5020	3.19	20241115	10870	-52.35	20231228	5020	3.19	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
8	20241118	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	30	2	0.58	43219660	8453	33.78	5120	5170	5090	6680	3600	5140	5112.94	0.89	50	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	924	9.23	0.38	12	0.05	560.00	13652.00	10870	20231228	-52.44	5020	20241115	2.99	10810	-52.17	20240105	5020	2.99	20241115	10870	-52.44	20231228	5020	2.99	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
9	20241118	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-40	5	-0.78	1367800	268	1.07	5120	5120	5100	6680	3600	5140	5103.73	0.89	-57	5340	5240	5130	5030	4920	5185	4975	89	1540	500	3700	10	1	17873425	912	9.11	0.37	12	0.00	560.00	13652.00	10870	20231228	-53.08	5020	20241115	1.59	10810	-52.82	20240105	5020	1.59	20241115	10870	-53.08	20231228	5020	1.59	20241115	0.81	N	044340	500	89 억	158761	N	N	N	N
10	20241115	160500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5140	-70	5	-1.34	127226810	25025	157.10	5210	5230	5020	6770	3650	5210	5083.99	0.89	-601	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	919	9.18	0.38	12	0.14	560.00	13652.00	10870	20231228	-52.71	5020	20241115	2.39	10810	-52.45	20240105	5020	2.39	20241115	10870	-52.71	20231228	5020	2.39	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
11	20241115	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5070	-140	5	-2.69	117860470	23189	145.58	5210	5230	5020	6770	3650	5210	5082.60	0.89	-259	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	906	9.05	0.37	12	0.13	560.00	13652.00	10870	20231228	-53.36	5020	20241115	1.00	10810	-53.10	20240105	5020	1.00	20241115	10870	-53.36	20231228	5020	1.00	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
12	20241115	140507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	80374030	15778	99.05	5210	5230	5020	6770	3650	5210	5094.06	0.89	94	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	912	9.11	0.37	12	0.09	560.00	13652.00	10870	20231228	-53.08	5020	20241115	1.59	10810	-52.82	20240105	5020	1.59	20241115	10870	-53.08	20231228	5020	1.59	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
13	20241115	130507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	76647330	15045	94.45	5210	5230	5020	6770	3650	5210	5094.54	0.89	197	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	912	9.11	0.37	12	0.08	560.00	13652.00	10870	20231228	-53.08	5020	20241115	1.59	10810	-52.82	20240105	5020	1.59	20241115	10870	-53.08	20231228	5020	1.59	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
14	20241115	120509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	65577100	12879	80.85	5210	5230	5020	6770	3650	5210	5091.79	0.89	227	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	912	9.11	0.37	12	0.07	560.00	13652.00	10870	20231228	-53.08	5020	20241115	1.59	10810	-52.82	20240105	5020	1.59	20241115	10870	-53.08	20231228	5020	1.59	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
15	20241115	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5110	-100	5	-1.92	52860750	10380	65.16	5210	5230	5020	6770	3650	5210	5092.56	0.89	257	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	913	9.12	0.37	12	0.06	560.00	13652.00	10870	20231228	-52.99	5020	20241115	1.79	10810	-52.73	20240105	5020	1.79	20241115	10870	-52.99	20231228	5020	1.79	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
16	20241115	100459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5060	-150	5	-2.88	43689120	8577	53.85	5210	5230	5020	6770	3650	5210	5093.75	0.89	359	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	904	9.04	0.37	12	0.05	560.00	13652.00	10870	20231228	-53.45	5020	20241115	0.80	10810	-53.19	20240105	5020	0.80	20241115	10870	-53.45	20231228	5020	0.80	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
17	20241115	090513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5230	20	2	0.38	3177430	610	3.83	5210	5230	5180	6770	3650	5210	5208.90	0.89	53	5516	5362	5286	5132	5056	5325	5095	89	1560	500	3750	10	1	17873425	935	9.34	0.38	12	0.00	560.00	13652.00	10870	20231228	-51.89	5180	20241115	0.97	10810	-51.62	20240105	5180	0.97	20241115	10870	-51.89	20231228	5180	0.97	20241115	0.84	N	044340	500	89 억	159187	N	N	N	N
18	20241114	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5300	-90	5	-1.67	74592000	14019	117.95	5390	5440	5210	7000	3780	5390	5320.78	0.90	-771	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	947	9.46	0.39	12	0.08	560.00	13652.00	10870	20231228	-51.24	5210	20241114	1.73	10810	-50.97	20240105	5210	1.73	20241114	10870	-51.24	20231228	5210	1.73	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
19	20241114	150456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5350	-40	5	-0.74	44667630	8342	70.18	5390	5440	5310	7000	3780	5390	5354.55	0.90	-781	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	956	9.55	0.39	12	0.05	560.00	13652.00	10870	20231228	-50.78	5310	20241114	0.75	10810	-50.51	20240105	5310	0.75	20241114	10870	-50.78	20231228	5310	0.75	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
20	20241114	140453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	-20	5	-0.37	40186930	7503	63.12	5390	5440	5310	7000	3780	5390	5356.11	0.90	-676	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	960	9.59	0.39	12	0.04	560.00	13652.00	10870	20231228	-50.60	5310	20241114	1.13	10810	-50.32	20240105	5310	1.13	20241114	10870	-50.60	20231228	5310	1.13	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
21	20241114	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5350	-40	5	-0.74	34233270	6387	53.74	5390	5440	5310	7000	3780	5390	5359.84	0.90	-540	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	956	9.55	0.39	12	0.04	560.00	13652.00	10870	20231228	-50.78	5310	20241114	0.75	10810	-50.51	20240105	5310	0.75	20241114	10870	-50.78	20231228	5310	0.75	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
22	20241114	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	0	3	0.00	19069900	3547	29.84	5390	5440	5330	7000	3780	5390	5376.35	0.90	-455	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	963	9.62	0.39	12	0.02	560.00	13652.00	10870	20231228	-50.41	5330	20241114	1.13	10810	-50.14	20240105	5330	1.13	20241114	10870	-50.41	20231228	5330	1.13	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
23	20241114	110455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5410	20	2	0.37	11923600	2221	18.69	5390	5410	5330	7000	3780	5390	5368.57	0.90	-217	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	967	9.66	0.40	12	0.01	560.00	13652.00	10870	20231228	-50.23	5330	20241114	1.50	10810	-49.95	20240105	5330	1.50	20241114	10870	-50.23	20231228	5330	1.50	20241114	0.85	N	044340	500	89 억	160008	N	N	N	N
24	20241114	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-40	5	-0.74	4182850	781	6.57	5390	5390	5350	7000	3780	5390	5355.76	0.90	8	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	956	9.55	0.39	12	0.00	560.00	13652.00	10870	20231228	-50.78	5340	20241113	0.19	10810	-50.51	20240105	5340	0.19	20241113	10870	-50.78	20231228	5340	0.19	20241113	0.85	N	044340	500	89 억	160008	N	N	N	N
25	20241114	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	0.90	0	5690	5540	5440	5290	5190	5490	5240	89	1610	500	3880	10	1	17873425	963	9.62	0.39	12	0.00	560.00	13652.00	10870	20231228	-50.41	5340	20241113	0.94	10810	-50.14	20240105	5340	0.94	20241113	10870	-50.41	20231228	5340	0.94	20241113	0.85	N	044340	500	89 억	160008	N	N	N	N
26	20241113	160234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	-140	5	-2.53	64233500	11884	63.90	5540	5590	5340	7180	3880	5530	5405.04	0.90	-403	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	963	9.62	0.39	12	0.07	560.00	13652.00	10870	20231228	-50.41	5340	20241113	0.94	10810	-50.14	20240105	5340	0.94	20241113	10870	-50.41	20231228	5340	0.94	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
27	20241113	150253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5340	-190	5	-3.44	60145660	11124	59.81	5540	5590	5340	7180	3880	5530	5406.84	0.90	-347	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	954	9.54	0.39	12	0.06	560.00	13652.00	10870	20231228	-50.87	5340	20241113	0.00	10810	-50.60	20240105	5340	0.00	20241113	10870	-50.87	20231228	5340	0.00	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
28	20241113	140248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	-140	5	-2.53	49009230	9045	48.63	5540	5590	5360	7180	3880	5530	5418.38	0.90	-286	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	963	9.62	0.39	12	0.05	560.00	13652.00	10870	20231228	-50.41	5360	20241113	0.56	10810	-50.14	20240105	5360	0.56	20241113	10870	-50.41	20231228	5360	0.56	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
29	20241113	130247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5380	-150	5	-2.71	44219650	8154	43.84	5540	5590	5360	7180	3880	5530	5423.06	0.90	-95	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	962	9.61	0.39	12	0.05	560.00	13652.00	10870	20231228	-50.51	5360	20241113	0.37	10810	-50.23	20240105	5360	0.37	20241113	10870	-50.51	20231228	5360	0.37	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
30	20241113	120245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5430	-100	5	-1.81	35893680	6606	35.52	5540	5590	5370	7180	3880	5530	5433.50	0.90	-48	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	971	9.70	0.40	12	0.04	560.00	13652.00	10870	20231228	-50.05	5370	20241113	1.12	10810	-49.77	20240105	5370	1.12	20241113	10870	-50.05	20231228	5370	1.12	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
31	20241113	110244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5410	-120	5	-2.17	25019600	4600	24.73	5540	5590	5370	7180	3880	5530	5439.04	0.90	91	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	967	9.66	0.40	12	0.03	560.00	13652.00	10870	20231228	-50.23	5370	20241113	0.74	10810	-49.95	20240105	5370	0.74	20241113	10870	-50.23	20231228	5370	0.74	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
32	20241113	100245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	-50	5	-0.90	4401890	798	4.29	5540	5590	5460	7180	3880	5530	5516.15	0.90	-162	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	979	9.79	0.40	12	0.00	560.00	13652.00	10870	20231228	-49.59	5460	20241113	0.37	10810	-49.31	20240105	5460	0.37	20241113	10870	-49.59	20231228	5460	0.37	20241113	0.84	N	044340	500	89 억	160412	N	N	N	N
33	20241113	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	60	2	1.08	49960	9	0.05	5540	5590	5540	7180	3880	5530	5551.11	0.90	-1	5776	5652	5576	5452	5376	5615	5415	89	1650	500	3980	10	1	17873425	999	9.98	0.41	12	0.00	560.00	13652.00	10870	20231228	-48.57	5500	20241112	1.64	10810	-48.29	20240105	5500	1.64	20241112	10870	-48.57	20231228	5500	1.64	20241112	0.84	N	044340	500	89 억	160412	N	N	N	N
34	20241112	160439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	-170	5	-2.98	102723840	18558	224.97	5650	5700	5500	7410	3990	5700	5535.29	0.90	-1196	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	988	9.88	0.41	12	0.10	560.00	13652.00	10870	20231228	-49.13	5500	20241112	0.55	10810	-48.84	20240105	5500	0.55	20241112	10870	-49.13	20231228	5500	0.55	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
35	20241112	150442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5510	-190	5	-3.33	91514170	16527	200.35	5650	5700	5500	7410	3990	5700	5537.25	0.90	-1190	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	985	9.84	0.40	12	0.09	560.00	13652.00	10870	20231228	-49.31	5500	20241112	0.18	10810	-49.03	20240105	5500	0.18	20241112	10870	-49.31	20231228	5500	0.18	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
36	20241112	140448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5510	-190	5	-3.33	60340100	10870	131.77	5650	5700	5500	7410	3990	5700	5551.07	0.90	-989	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	985	9.84	0.40	12	0.06	560.00	13652.00	10870	20231228	-49.31	5500	20241112	0.18	10810	-49.03	20240105	5500	0.18	20241112	10870	-49.31	20231228	5500	0.18	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
37	20241112	130444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5550	-150	5	-2.63	42971470	7718	93.56	5650	5700	5530	7410	3990	5700	5567.69	0.90	-916	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	992	9.91	0.41	12	0.04	560.00	13652.00	10870	20231228	-48.94	5530	20241112	0.36	10810	-48.66	20240105	5530	0.36	20241112	10870	-48.94	20231228	5530	0.36	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
38	20241112	120443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5560	-140	5	-2.46	32280420	5790	70.19	5650	5700	5530	7410	3990	5700	5575.20	0.90	-704	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	994	9.93	0.41	12	0.03	560.00	13652.00	10870	20231228	-48.85	5530	20241112	0.54	10810	-48.57	20240105	5530	0.54	20241112	10870	-48.85	20231228	5530	0.54	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
39	20241112	110443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	-160	5	-2.81	25287810	4527	54.88	5650	5700	5530	7410	3990	5700	5586.00	0.90	-639	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	990	9.89	0.41	12	0.03	560.00	13652.00	10870	20231228	-49.03	5530	20241112	0.18	10810	-48.75	20240105	5530	0.18	20241112	10870	-49.03	20231228	5530	0.18	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
40	20241112	100442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5580	-120	5	-2.11	17580360	3141	38.08	5650	5700	5530	7410	3990	5700	5597.06	0.90	-597	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	997	9.96	0.41	12	0.02	560.00	13652.00	10870	20231228	-48.67	5530	20241112	0.90	10810	-48.38	20240105	5530	0.90	20241112	10870	-48.67	20231228	5530	0.90	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
41	20241112	090441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	1005960	178	2.16	5650	5700	5650	7410	3990	5700	5651.46	0.90	47	5853	5776	5713	5636	5573	5745	5605	89	1710	500	4100	10	1	17873425	1017	10.16	0.42	12	0.00	560.00	13652.00	10870	20231228	-47.65	5650	20241112	0.71	10810	-47.36	20240105	5650	0.71	20241112	10870	-47.65	20231228	5650	0.71	20241112	0.84	N	044340	500	89 억	161628	N	N	N	N
42	20241111	160439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-50	5	-0.87	46634160	8201	89.04	5750	5790	5650	7470	4030	5750	5686.40	0.91	-232	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1019	10.18	0.42	12	0.05	560.00	13652.00	10870	20231228	-47.56	5650	20241111	0.88	10810	-47.27	20240105	5650	0.88	20241111	10870	-47.56	20231228	5650	0.88	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
43	20241111	150452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-50	5	-0.87	42134030	7409	80.45	5750	5790	5650	7470	4030	5750	5686.87	0.91	-226	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1019	10.18	0.42	12	0.04	560.00	13652.00	10870	20231228	-47.56	5650	20241111	0.88	10810	-47.27	20240105	5650	0.88	20241111	10870	-47.56	20231228	5650	0.88	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
44	20241111	140444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-60	5	-1.04	39224420	6898	74.90	5750	5790	5650	7470	4030	5750	5686.35	0.91	-203	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1017	10.16	0.42	12	0.04	560.00	13652.00	10870	20231228	-47.65	5650	20241111	0.71	10810	-47.36	20240105	5650	0.71	20241111	10870	-47.65	20231228	5650	0.71	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
45	20241111	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5680	-70	5	-1.22	35277130	6203	67.35	5750	5790	5650	7470	4030	5750	5687.11	0.91	-211	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1015	10.14	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.75	5650	20241111	0.53	10810	-47.46	20240105	5650	0.53	20241111	10870	-47.75	20231228	5650	0.53	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
46	20241111	120441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-60	5	-1.04	32000830	5626	61.09	5750	5790	5650	7470	4030	5750	5688.03	0.91	-222	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1017	10.16	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.65	5650	20241111	0.71	10810	-47.36	20240105	5650	0.71	20241111	10870	-47.65	20231228	5650	0.71	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
47	20241111	110441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-60	5	-1.04	25682740	4515	49.02	5750	5790	5650	7470	4030	5750	5688.31	0.91	-62	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1017	10.16	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.65	5650	20241111	0.71	10810	-47.36	20240105	5650	0.71	20241111	10870	-47.65	20231228	5650	0.71	20241111	0.82	N	044340	500	89 억	161854	N	N	N	N
48	20241111	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-50	5	-0.87	18999760	3335	36.21	5750	5790	5660	7470	4030	5750	5697.08	0.91	-173	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1019	10.18	0.42	12	0.02	560.00	13652.00	10870	20231228	-47.56	5650	20240913	0.88	10810	-47.27	20240105	5650	0.88	20240913	10870	-47.56	20231228	5650	0.88	20240913	0.82	N	044340	500	89 억	161854	N	N	N	N
49	20241111	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	30	2	0.52	914450	159	1.73	5750	5790	5750	7470	4030	5750	5751.26	0.91	-25	5903	5826	5763	5686	5623	5795	5655	89	1720	500	4140	10	1	17873425	1033	10.32	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.83	5650	20240913	2.30	10810	-46.53	20240105	5650	2.30	20240913	10870	-46.83	20231228	5650	2.30	20240913	0.82	N	044340	500	89 억	161854	N	N	N	N
50	20241108	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-10	5	-0.17	53030850	9207	102.39	5800	5840	5700	7480	4040	5760	5759.84	0.91	-42	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1028	10.27	0.42	12	0.05	560.00	13652.00	10870	20231228	-47.10	5650	20240913	1.77	10810	-46.81	20240105	5650	1.77	20240913	10870	-47.10	20231228	5650	1.77	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
51	20241108	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-10	5	-0.17	49602570	8609	95.74	5800	5840	5700	7480	4040	5760	5761.71	0.91	51	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1028	10.27	0.42	12	0.05	560.00	13652.00	10870	20231228	-47.10	5650	20240913	1.77	10810	-46.81	20240105	5650	1.77	20240913	10870	-47.10	20231228	5650	1.77	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
52	20241108	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-20	5	-0.35	43835460	7604	84.56	5800	5840	5700	7480	4040	5760	5764.79	0.91	89	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1026	10.25	0.42	12	0.04	560.00	13652.00	10870	20231228	-47.19	5650	20240913	1.59	10810	-46.90	20240105	5650	1.59	20240913	10870	-47.19	20231228	5650	1.59	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
53	20241108	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	20	2	0.35	38874720	6743	74.99	5800	5840	5700	7480	4040	5760	5765.20	0.91	149	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1033	10.32	0.42	12	0.04	560.00	13652.00	10870	20231228	-46.83	5650	20240913	2.30	10810	-46.53	20240105	5650	2.30	20240913	10870	-46.83	20231228	5650	2.30	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
54	20241108	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	20	2	0.35	37639480	6529	72.61	5800	5840	5700	7480	4040	5760	5764.97	0.91	177	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1033	10.32	0.42	12	0.04	560.00	13652.00	10870	20231228	-46.83	5650	20240913	2.30	10810	-46.53	20240105	5650	2.30	20240913	10870	-46.83	20231228	5650	2.30	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
55	20241108	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	10	2	0.17	33330790	5782	64.30	5800	5840	5700	7480	4040	5760	5764.58	0.91	242	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1031	10.30	0.42	12	0.03	560.00	13652.00	10870	20231228	-46.92	5650	20240913	2.12	10810	-46.62	20240105	5650	2.12	20240913	10870	-46.92	20231228	5650	2.12	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
56	20241108	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	10	2	0.17	16554660	2852	31.72	5800	5840	5740	7480	4040	5760	5804.58	0.91	253	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1031	10.30	0.42	12	0.02	560.00	13652.00	10870	20231228	-46.92	5650	20240913	2.12	10810	-46.62	20240105	5650	2.12	20240913	10870	-46.92	20231228	5650	2.12	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
57	20241108	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	40	2	0.69	365380	63	0.70	5800	5800	5790	7480	4040	5760	5799.68	0.91	1	5853	5806	5753	5706	5653	5830	5730	89	1720	500	4140	10	1	17873425	1037	10.36	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.82	N	044340	500	89 억	161897	N	N	N	N
58	20241107	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	30	2	0.52	51464060	8979	158.25	5730	5800	5700	7440	4020	5730	5731.60	0.91	8	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1030	10.29	0.42	12	0.05	560.00	13652.00	10870	20231228	-47.01	5650	20240913	1.95	10810	-46.72	20240105	5650	1.95	20240913	10870	-47.01	20231228	5650	1.95	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
59	20241107	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	40	2	0.70	49840020	8697	153.28	5730	5800	5700	7440	4020	5730	5730.71	0.91	23	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1031	10.30	0.42	12	0.05	560.00	13652.00	10870	20231228	-46.92	5650	20240913	2.12	10810	-46.62	20240105	5650	2.12	20240913	10870	-46.92	20231228	5650	2.12	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
60	20241107	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	60	2	1.05	48883030	8531	150.35	5730	5800	5700	7440	4020	5730	5730.05	0.91	23	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1035	10.34	0.42	12	0.05	560.00	13652.00	10870	20231228	-46.73	5650	20240913	2.48	10810	-46.44	20240105	5650	2.48	20240913	10870	-46.73	20231228	5650	2.48	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
61	20241107	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	50	2	0.87	48087620	8393	147.92	5730	5800	5700	7440	4020	5730	5729.49	0.91	22	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1033	10.32	0.42	12	0.05	560.00	13652.00	10870	20231228	-46.83	5650	20240913	2.30	10810	-46.53	20240105	5650	2.30	20240913	10870	-46.83	20231228	5650	2.30	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
62	20241107	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	39630050	6918	121.92	5730	5800	5700	7440	4020	5730	5728.54	0.91	-33	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1026	10.25	0.42	12	0.04	560.00	13652.00	10870	20231228	-47.19	5650	20240913	1.59	10810	-46.90	20240105	5650	1.59	20240913	10870	-47.19	20231228	5650	1.59	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
63	20241107	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	38500920	6721	118.45	5730	5800	5700	7440	4020	5730	5728.45	0.91	-78	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1026	10.25	0.42	12	0.04	560.00	13652.00	10870	20231228	-47.19	5650	20240913	1.59	10810	-46.90	20240105	5650	1.59	20240913	10870	-47.19	20231228	5650	1.59	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
64	20241107	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-10	5	-0.17	30828310	5377	94.77	5730	5800	5720	7440	4020	5730	5733.37	0.91	-136	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1022	10.21	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.38	5650	20240913	1.24	10810	-47.09	20240105	5650	1.24	20240913	10870	-47.38	20231228	5650	1.24	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
65	20241107	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-10	5	-0.17	3302660	577	10.17	5730	5730	5720	7440	4020	5730	5723.85	0.91	-355	5950	5840	5780	5670	5610	5810	5640	89	1710	500	4120	10	1	17873425	1022	10.21	0.42	12	0.00	560.00	13652.00	10870	20231228	-47.38	5650	20240913	1.24	10810	-47.09	20240105	5650	1.24	20240913	10870	-47.38	20231228	5650	1.24	20240913	0.82	N	044340	500	89 억	161890	N	N	N	N
66	20241106	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-110	5	-1.88	32457220	5618	121.29	5890	5890	5720	7590	4090	5840	5777.36	0.91	-72	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1024	10.23	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.29	5650	20240913	1.42	10810	-46.99	20240105	5650	1.42	20240913	10870	-47.29	20231228	5650	1.42	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
67	20241106	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-90	5	-1.54	27838170	4812	103.89	5890	5890	5740	7590	4090	5840	5785.16	0.91	6	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1028	10.27	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.10	5650	20240913	1.77	10810	-46.81	20240105	5650	1.77	20240913	10870	-47.10	20231228	5650	1.77	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
68	20241106	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-50	5	-0.86	19033530	3281	70.83	5890	5890	5750	7590	4090	5840	5801.14	0.91	-41	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1035	10.34	0.42	12	0.02	560.00	13652.00	10870	20231228	-46.73	5650	20240913	2.48	10810	-46.44	20240105	5650	2.48	20240913	10870	-46.73	20231228	5650	2.48	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
69	20241106	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-40	5	-0.68	15645940	2694	58.16	5890	5890	5770	7590	4090	5840	5807.70	0.91	-24	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1037	10.36	0.42	12	0.02	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
70	20241106	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-20	5	-0.34	7635300	1313	28.35	5890	5890	5780	7590	4090	5840	5815.16	0.91	12	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1040	10.39	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
71	20241106	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-30	5	-0.51	3558000	609	13.15	5890	5890	5810	7590	4090	5840	5842.36	0.91	-2	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1038	10.38	0.43	12	0.00	560.00	13652.00	10870	20231228	-46.55	5650	20240913	2.83	10810	-46.25	20240105	5650	2.83	20240913	10870	-46.55	20231228	5650	2.83	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
72	20241106	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	30	2	0.51	1099320	187	4.04	5890	5890	5860	7590	4090	5840	5878.72	0.91	-69	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1049	10.48	0.43	12	0.00	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
73	20241106	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	50	2	0.86	11780	2	0.04	5890	5890	5890	7590	4090	5840	5890.00	0.91	0	5946	5892	5826	5772	5706	5920	5800	89	1750	500	4200	10	1	17873425	1053	10.52	0.43	12	0.00	560.00	13652.00	10870	20231228	-45.81	5650	20240913	4.25	10810	-45.51	20240105	5650	4.25	20240913	10870	-45.81	20231228	5650	4.25	20240913	0.81	N	044340	500	89 억	161961	N	N	N	N
74	20241105	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	40	2	0.69	25709730	4410	53.86	5760	5880	5760	7540	4060	5800	5829.87	0.90	589	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1044	10.43	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.27	5650	20240913	3.36	10810	-45.98	20240105	5650	3.36	20240913	10870	-46.27	20231228	5650	3.36	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
75	20241105	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	70	2	1.21	25399880	4357	53.21	5760	5880	5760	7540	4060	5800	5829.67	0.90	589	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1049	10.48	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
76	20241105	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	60	2	1.03	23733680	4073	49.74	5760	5870	5760	7540	4060	5800	5827.08	0.90	607	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1047	10.46	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.09	5650	20240913	3.72	10810	-45.79	20240105	5650	3.72	20240913	10870	-46.09	20231228	5650	3.72	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
77	20241105	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	50	2	0.86	23371000	4011	48.99	5760	5870	5760	7540	4060	5800	5826.73	0.90	609	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1046	10.45	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
78	20241105	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	30	2	0.52	18793870	3228	39.42	5760	5850	5760	7540	4060	5800	5822.14	0.90	428	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
79	20241105	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	30	2	0.52	7111450	1225	14.96	5760	5850	5760	7540	4060	5800	5805.27	0.90	342	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
80	20241105	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	50	2	0.86	6202280	1069	13.06	5760	5850	5760	7540	4060	5800	5801.95	0.90	348	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1046	10.45	0.43	12	0.01	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
81	20241105	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	0	3	0.00	2441040	423	5.17	5760	5800	5760	7540	4060	5800	5770.78	0.90	106	6080	5940	5800	5660	5520	6010	5730	89	1740	500	4170	10	1	17873425	1037	10.36	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.81	N	044340	500	89 억	161373	N	N	N	N
82	20241104	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	100	2	1.75	47529700	8182	147.82	5790	5940	5660	7410	3990	5700	5809.06	0.90	465	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1037	10.36	0.42	12	0.05	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
83	20241104	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	130	2	2.28	46212840	7956	143.74	5790	5940	5660	7410	3990	5700	5808.55	0.90	460	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1042	10.41	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
84	20241104	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	170	2	2.98	37393980	6457	116.66	5790	5870	5660	7410	3990	5700	5791.23	0.90	322	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1049	10.48	0.43	12	0.04	560.00	13652.00	10870	20231228	-46.00	5650	20240913	3.89	10810	-45.70	20240105	5650	3.89	20240913	10870	-46.00	20231228	5650	3.89	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
85	20241104	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	150	2	2.63	34822130	6018	108.73	5790	5870	5660	7410	3990	5700	5786.33	0.90	242	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1046	10.45	0.43	12	0.03	560.00	13652.00	10870	20231228	-46.18	5650	20240913	3.54	10810	-45.88	20240105	5650	3.54	20240913	10870	-46.18	20231228	5650	3.54	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
86	20241104	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	160	2	2.81	33022060	5710	103.16	5790	5870	5660	7410	3990	5700	5783.20	0.90	212	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1047	10.46	0.43	12	0.03	560.00	13652.00	10870	20231228	-46.09	5650	20240913	3.72	10810	-45.79	20240105	5650	3.72	20240913	10870	-46.09	20231228	5650	3.72	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
87	20241104	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	100	2	1.75	28416890	4923	88.94	5790	5840	5660	7410	3990	5700	5772.27	0.90	52	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1037	10.36	0.42	12	0.03	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
88	20241104	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	110	2	1.93	20520900	3565	64.41	5790	5820	5660	7410	3990	5700	5756.21	0.90	-175	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1038	10.38	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.55	5650	20240913	2.83	10810	-46.25	20240105	5650	2.83	20240913	10870	-46.55	20231228	5650	2.83	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
89	20241104	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	70	2	1.23	4516820	796	14.38	5790	5790	5660	7410	3990	5700	5674.40	0.90	-10	5946	5822	5756	5632	5566	5790	5600	89	1710	500	4100	10	1	17873425	1031	10.30	0.42	12	0.00	560.00	13652.00	10870	20231228	-46.92	5650	20240913	2.12	10810	-46.62	20240105	5650	2.12	20240913	10870	-46.92	20231228	5650	2.12	20240913	0.82	N	044340	500	89 억	160799	N	N	N	N
90	20241101	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-100	5	-1.72	31364720	5449	91.98	5880	5880	5690	7540	4060	5800	5756.05	0.90	-144	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1019	10.18	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.56	5650	20240913	0.88	10810	-47.27	20240105	5650	0.88	20240913	10870	-47.56	20231228	5650	0.88	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
91	20241101	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	27299570	4737	79.96	5880	5880	5690	7540	4060	5800	5763.05	0.90	-153	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1026	10.25	0.42	12	0.03	560.00	13652.00	10870	20231228	-47.19	5650	20240913	1.59	10810	-46.90	20240105	5650	1.59	20240913	10870	-47.19	20231228	5650	1.59	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
92	20241101	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	20	2	0.34	24503290	4250	71.74	5880	5880	5690	7540	4060	5800	5765.48	0.90	-321	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1040	10.39	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
93	20241101	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	20	2	0.34	23509220	4079	68.86	5880	5880	5690	7540	4060	5800	5763.48	0.90	-279	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1040	10.39	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
94	20241101	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	20	2	0.34	21241060	3684	62.19	5880	5880	5700	7540	4060	5800	5765.76	0.90	-264	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1040	10.39	0.43	12	0.02	560.00	13652.00	10870	20231228	-46.46	5650	20240913	3.01	10810	-46.16	20240105	5650	3.01	20240913	10870	-46.46	20231228	5650	3.01	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
95	20241101	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	0	3	0.00	6919390	1194	20.16	5880	5880	5720	7540	4060	5800	5795.13	0.90	-135	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1037	10.36	0.42	12	0.01	560.00	13652.00	10870	20231228	-46.64	5650	20240913	2.65	10810	-46.35	20240105	5650	2.65	20240913	10870	-46.64	20231228	5650	2.65	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
96	20241101	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	30	2	0.52	2539650	436	7.36	5880	5880	5750	7540	4060	5800	5824.89	0.90	-101	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1042	10.41	0.43	12	0.00	560.00	13652.00	10870	20231228	-46.37	5650	20240913	3.19	10810	-46.07	20240105	5650	3.19	20240913	10870	-46.37	20231228	5650	3.19	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N
97	20241101	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	40	2	0.69	321750	55	0.93	5880	5880	5750	7540	4060	5800	5850.00	0.90	-8	5946	5872	5796	5722	5646	5875	5725	89	1740	500	4170	10	1	17873425	1044	10.43	0.43	12	0.00	560.00	13652.00	10870	20231228	-46.27	5650	20240913	3.36	10810	-45.98	20240105	5650	3.36	20240913	10870	-46.27	20231228	5650	3.36	20240913	0.81	N	044340	500	89 억	161038	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History