KissMeData/048430/price/prices-20241101.csv at 344c398de5c5dc198c2954da9c57dd1be5dfd4b3

Files

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

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241118	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	10	2	0.16	100044110	15903	58.05	6280	6410	6240	8160	4400	6280	6290.90	0.80	1908	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	725	4.20	0.54	12	0.14	1499.00	11641.00	11600	20240328	-45.78	6050	20240806	3.97	11600	-45.78	20240328	6050	3.97	20240806	11600	-45.78	20240328	6050	3.97	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
3	20241118	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	20	2	0.32	95174600	15129	55.22	6280	6410	6240	8160	4400	6280	6290.87	0.80	1892	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	726	4.20	0.54	12	0.13	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
4	20241118	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-10	5	-0.16	64990070	10317	37.66	6280	6410	6240	8160	4400	6280	6299.32	0.80	1744	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	722	4.18	0.54	12	0.09	1499.00	11641.00	11600	20240328	-45.95	6050	20240806	3.64	11600	-45.95	20240328	6050	3.64	20240806	11600	-45.95	20240328	6050	3.64	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
5	20241118	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-20	5	-0.32	62887880	9982	36.44	6280	6410	6240	8160	4400	6280	6300.13	0.80	1706	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	721	4.18	0.54	12	0.09	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
6	20241118	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	20	2	0.32	42416810	6724	24.54	6280	6410	6240	8160	4400	6280	6308.27	0.80	822	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	726	4.20	0.54	12	0.06	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
7	20241118	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	30	2	0.48	29766610	4716	17.21	6280	6410	6240	8160	4400	6280	6311.83	0.80	1000	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	727	4.21	0.54	12	0.04	1499.00	11641.00	11600	20240328	-45.60	6050	20240806	4.30	11600	-45.60	20240328	6050	4.30	20240806	11600	-45.60	20240328	6050	4.30	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
8	20241118	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	90	2	1.43	21707330	3441	12.56	6280	6410	6240	8160	4400	6280	6308.44	0.80	955	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	734	4.25	0.55	12	0.03	1499.00	11641.00	11600	20240328	-45.09	6050	20240806	5.29	11600	-45.09	20240328	6050	5.29	20240806	11600	-45.09	20240328	6050	5.29	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
9	20241118	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-40	5	-0.64	2298030	366	1.34	6280	6280	6240	8160	4400	6280	6278.77	0.80	160	6426	6352	6226	6152	6026	6390	6190	58	1880	500	4010	10	1	11520000	719	4.16	0.54	12	0.00	1499.00	11641.00	11600	20240328	-46.21	6050	20240806	3.14	11600	-46.21	20240328	6050	3.14	20240806	11600	-46.21	20240328	6050	3.14	20240806	1.86	N	048430	500	57 억	91716	N	N	N	N
10	20241115	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	50	2	0.80	167595950	27014	111.91	6160	6300	6100	8090	4370	6230	6203.96	0.74	5901	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	723	4.19	0.54	12	0.23	1499.00	11641.00	11600	20240328	-45.86	6050	20240806	3.80	11600	-45.86	20240328	6050	3.80	20240806	11600	-45.86	20240328	6050	3.80	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
11	20241115	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	30	2	0.48	142905640	23066	95.55	6160	6300	6100	8090	4370	6230	6195.51	0.74	3820	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	721	4.18	0.54	12	0.20	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
12	20241115	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	30	2	0.48	130843840	21144	87.59	6160	6290	6100	8090	4370	6230	6188.23	0.74	3325	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	721	4.18	0.54	12	0.18	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
13	20241115	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	10	2	0.16	118537290	19171	79.42	6160	6240	6100	8090	4370	6230	6183.16	0.74	3397	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	719	4.16	0.54	12	0.17	1499.00	11641.00	11600	20240328	-46.21	6050	20240806	3.14	11600	-46.21	20240328	6050	3.14	20240806	11600	-46.21	20240328	6050	3.14	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
14	20241115	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-30	5	-0.48	76088890	12321	51.04	6160	6230	6100	8090	4370	6230	6175.55	0.74	1395	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	714	4.14	0.53	12	0.11	1499.00	11641.00	11600	20240328	-46.55	6050	20240806	2.48	11600	-46.55	20240328	6050	2.48	20240806	11600	-46.55	20240328	6050	2.48	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
15	20241115	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	0	3	0.00	72041220	11670	48.35	6160	6230	6100	8090	4370	6230	6173.20	0.74	1448	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	718	4.16	0.54	12	0.10	1499.00	11641.00	11600	20240328	-46.29	6050	20240806	2.98	11600	-46.29	20240328	6050	2.98	20240806	11600	-46.29	20240328	6050	2.98	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
16	20241115	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-10	5	-0.16	27589490	4474	18.53	6160	6230	6100	8090	4370	6230	6166.63	0.74	211	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	717	4.15	0.53	12	0.04	1499.00	11641.00	11600	20240328	-46.38	6050	20240806	2.81	11600	-46.38	20240328	6050	2.81	20240806	11600	-46.38	20240328	6050	2.81	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
17	20241115	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-60	5	-0.96	12022940	1949	8.07	6160	6170	6160	8090	4370	6230	6168.77	0.74	203	6370	6300	6200	6130	6030	6335	6165	58	1860	500	3980	10	1	11520000	711	4.12	0.53	12	0.02	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.83	N	048430	500	57 억	85615	N	N	N	N
18	20241114	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	135642760	21980	49.46	6160	6270	6100	8120	4380	6250	6171.19	0.74	358	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	719	4.16	0.54	12	0.19	1499.00	11641.00	11600	20240328	-46.21	6050	20240806	3.14	11600	-46.21	20240328	6050	3.14	20240806	11600	-46.21	20240328	6050	3.14	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
19	20241114	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	131728480	21351	48.04	6160	6270	6100	8120	4380	6250	6169.66	0.74	445	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	715	4.14	0.53	12	0.19	1499.00	11641.00	11600	20240328	-46.47	6050	20240806	2.64	11600	-46.47	20240328	6050	2.64	20240806	11600	-46.47	20240328	6050	2.64	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
20	20241114	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	112951060	18312	41.20	6160	6270	6100	8120	4380	6250	6168.14	0.74	923	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	710	4.11	0.53	12	0.16	1499.00	11641.00	11600	20240328	-46.90	6050	20240806	1.82	11600	-46.90	20240328	6050	1.82	20240806	11600	-46.90	20240328	6050	1.82	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
21	20241114	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	56474880	9113	20.50	6160	6270	6160	8120	4380	6250	6197.18	0.74	130	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	717	4.15	0.53	12	0.08	1499.00	11641.00	11600	20240328	-46.38	6050	20240806	2.81	11600	-46.38	20240328	6050	2.81	20240806	11600	-46.38	20240328	6050	2.81	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
22	20241114	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	10	2	0.16	39648170	6398	14.40	6160	6270	6160	8120	4380	6250	6196.96	0.74	-496	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	721	4.18	0.54	12	0.06	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
23	20241114	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	27646110	4475	10.07	6160	6250	6160	8120	4380	6250	6177.90	0.74	687	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	720	4.17	0.54	12	0.04	1499.00	11641.00	11600	20240328	-46.12	6050	20240806	3.31	11600	-46.12	20240328	6050	3.31	20240806	11600	-46.12	20240328	6050	3.31	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
24	20241114	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	20819680	3379	7.60	6160	6230	6160	8120	4380	6250	6161.49	0.74	162	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	718	4.16	0.54	12	0.03	1499.00	11641.00	11600	20240328	-46.29	6050	20240806	2.98	11600	-46.29	20240328	6050	2.98	20240806	11600	-46.29	20240328	6050	2.98	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
25	20241114	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.74	0	6496	6372	6236	6112	5976	6305	6045	58	1870	500	4000	10	1	11520000	720	4.17	0.54	12	0.00	1499.00	11641.00	11600	20240328	-46.12	6050	20240806	3.31	11600	-46.12	20240328	6050	3.31	20240806	11600	-46.12	20240328	6050	3.31	20240806	1.83	N	048430	500	57 억	85483	N	N	N	N
26	20241113	160242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-110	5	-1.73	275551510	44443	91.54	6300	6360	6100	8260	4460	6360	6200.10	0.72	1964	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	720	4.17	0.54	12	0.39	1499.00	11641.00	11600	20240328	-46.12	6050	20240806	3.31	11600	-46.12	20240328	6050	3.31	20240806	11600	-46.12	20240328	6050	3.31	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
27	20241113	150301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-140	5	-2.20	266736630	43026	88.62	6300	6360	6100	8260	4460	6360	6199.43	0.72	1988	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	717	4.15	0.53	12	0.37	1499.00	11641.00	11600	20240328	-46.38	6050	20240806	2.81	11600	-46.38	20240328	6050	2.81	20240806	11600	-46.38	20240328	6050	2.81	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
28	20241113	140256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-140	5	-2.20	243185440	39245	80.83	6300	6360	6100	8260	4460	6360	6196.60	0.72	2922	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	717	4.15	0.53	12	0.34	1499.00	11641.00	11600	20240328	-46.38	6050	20240806	2.81	11600	-46.38	20240328	6050	2.81	20240806	11600	-46.38	20240328	6050	2.81	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
29	20241113	130255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-170	5	-2.67	240426610	38801	79.92	6300	6360	6100	8260	4460	6360	6196.40	0.72	3127	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	713	4.13	0.53	12	0.34	1499.00	11641.00	11600	20240328	-46.64	6050	20240806	2.31	11600	-46.64	20240328	6050	2.31	20240806	11600	-46.64	20240328	6050	2.31	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
30	20241113	120254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-170	5	-2.67	233942250	37757	77.77	6300	6360	6100	8260	4460	6360	6196.00	0.72	3181	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	713	4.13	0.53	12	0.33	1499.00	11641.00	11600	20240328	-46.64	6050	20240806	2.31	11600	-46.64	20240328	6050	2.31	20240806	11600	-46.64	20240328	6050	2.31	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
31	20241113	110253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-100	5	-1.57	90380130	14408	29.68	6300	6360	6200	8260	4460	6360	6272.91	0.72	-591	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	721	4.18	0.54	12	0.13	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
32	20241113	100253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-40	5	-0.63	38947640	6179	12.73	6300	6360	6280	8260	4460	6360	6303.23	0.72	-489	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	728	4.22	0.54	12	0.05	1499.00	11641.00	11600	20240328	-45.52	6050	20240806	4.46	11600	-45.52	20240328	6050	4.46	20240806	11600	-45.52	20240328	6050	4.46	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
33	20241113	090248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	4234600	672	1.38	6300	6310	6300	8260	4460	6360	6301.49	0.72	90	6813	6586	6333	6106	5853	6460	5980	58	1900	500	4070	10	1	11520000	726	4.20	0.54	12	0.01	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.88	N	048430	500	57 억	83516	N	N	N	N
34	20241112	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-140	5	-2.15	306612910	47899	241.56	6490	6560	6080	8450	4550	6500	6401.25	0.80	-9238	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	733	4.24	0.55	12	0.42	1499.00	11641.00	11600	20240328	-45.17	6050	20240806	5.12	11600	-45.17	20240328	6050	5.12	20240806	11600	-45.17	20240328	6050	5.12	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
35	20241112	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-160	5	-2.46	292724370	45700	230.47	6490	6560	6080	8450	4550	6500	6405.35	0.80	-9253	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	730	4.23	0.54	12	0.40	1499.00	11641.00	11600	20240328	-45.34	6050	20240806	4.79	11600	-45.34	20240328	6050	4.79	20240806	11600	-45.34	20240328	6050	4.79	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
36	20241112	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-120	5	-1.85	239271960	37294	188.08	6490	6560	6080	8450	4550	6500	6415.83	0.80	-6041	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	735	4.26	0.55	12	0.32	1499.00	11641.00	11600	20240328	-45.00	6050	20240806	5.45	11600	-45.00	20240328	6050	5.45	20240806	11600	-45.00	20240328	6050	5.45	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
37	20241112	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-60	5	-0.92	226210030	35255	177.80	6490	6560	6080	8450	4550	6500	6416.40	0.80	-5456	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	742	4.30	0.55	12	0.31	1499.00	11641.00	11600	20240328	-44.48	6050	20240806	6.45	11600	-44.48	20240328	6050	6.45	20240806	11600	-44.48	20240328	6050	6.45	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
38	20241112	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-20	5	-0.31	216684040	33783	170.37	6490	6560	6080	8450	4550	6500	6414.00	0.80	-4749	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	746	4.32	0.56	12	0.29	1499.00	11641.00	11600	20240328	-44.14	6050	20240806	7.11	11600	-44.14	20240328	6050	7.11	20240806	11600	-44.14	20240328	6050	7.11	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
39	20241112	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-20	5	-0.31	206822680	32261	162.70	6490	6560	6080	8450	4550	6500	6410.92	0.80	-4472	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	746	4.32	0.56	12	0.28	1499.00	11641.00	11600	20240328	-44.14	6050	20240806	7.11	11600	-44.14	20240328	6050	7.11	20240806	11600	-44.14	20240328	6050	7.11	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
40	20241112	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-50	5	-0.77	182953060	28562	144.04	6490	6560	6080	8450	4550	6500	6405.47	0.80	-4159	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	743	4.30	0.55	12	0.25	1499.00	11641.00	11600	20240328	-44.40	6050	20240806	6.61	11600	-44.40	20240328	6050	6.61	20240806	11600	-44.40	20240328	6050	6.61	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
41	20241112	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	0	3	0.00	28119140	4326	21.82	6490	6560	6490	8450	4550	6500	6500.03	0.80	3015	6713	6606	6553	6446	6393	6580	6420	58	1950	500	4160	10	1	11520000	749	4.34	0.56	12	0.04	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	1.89	N	048430	500	57 억	92731	N	N	N	N
42	20241111	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-120	5	-1.81	129681080	19829	239.54	6510	6660	6500	8600	4640	6620	6539.97	0.81	-815	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	749	4.34	0.56	12	0.17	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
43	20241111	150503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-90	5	-1.36	111357510	17012	205.51	6510	6660	6510	8600	4640	6620	6545.82	0.81	-1131	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	752	4.36	0.56	12	0.15	1499.00	11641.00	11600	20240328	-43.71	6050	20240806	7.93	11600	-43.71	20240328	6050	7.93	20240806	11600	-43.71	20240328	6050	7.93	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
44	20241111	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-60	5	-0.91	97754660	14932	180.38	6510	6660	6510	8600	4640	6620	6546.66	0.81	-1017	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	756	4.38	0.56	12	0.13	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
45	20241111	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-60	5	-0.91	89479050	13664	165.06	6510	6660	6510	8600	4640	6620	6548.53	0.81	-900	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	756	4.38	0.56	12	0.12	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
46	20241111	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	85476620	13052	157.67	6510	6660	6510	8600	4640	6620	6548.93	0.81	-736	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	758	4.39	0.57	12	0.11	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
47	20241111	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-70	5	-1.06	76482960	11677	141.06	6510	6660	6510	8600	4640	6620	6549.88	0.81	-690	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	755	4.37	0.56	12	0.10	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
48	20241111	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-70	5	-1.06	62016790	9472	114.42	6510	6660	6510	8600	4640	6620	6547.38	0.81	-882	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	755	4.37	0.56	12	0.08	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
49	20241111	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	37576590	5756	69.53	6510	6660	6510	8600	4640	6620	6528.25	0.81	170	6846	6732	6626	6512	6406	6790	6570	58	1980	500	4230	10	1	11520000	758	4.39	0.57	12	0.05	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.93	N	048430	500	57 억	93546	N	N	N	N
50	20241108	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	20	2	0.30	54734340	8277	65.56	6590	6740	6520	8580	4620	6600	6612.82	0.82	-899	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	763	4.42	0.57	12	0.07	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
51	20241108	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	20	2	0.30	52450190	7932	62.83	6590	6740	6520	8580	4620	6600	6612.48	0.82	-858	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	763	4.42	0.57	12	0.07	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
52	20241108	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	20	2	0.30	42766730	6469	51.24	6590	6740	6520	8580	4620	6600	6611.03	0.82	-288	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	763	4.42	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
53	20241108	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	30	2	0.45	39053850	5908	46.80	6590	6740	6520	8580	4620	6600	6610.33	0.82	-320	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	764	4.42	0.57	12	0.05	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
54	20241108	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	0	3	0.00	34367200	5198	41.17	6590	6740	6520	8580	4620	6600	6611.62	0.82	-285	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	760	4.40	0.57	12	0.05	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
55	20241108	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	20	2	0.30	32207970	4871	38.58	6590	6740	6520	8580	4620	6600	6612.19	0.82	-281	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	763	4.42	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
56	20241108	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	50	2	0.76	23327710	3526	27.93	6590	6740	6520	8580	4620	6600	6615.91	0.82	-453	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	766	4.44	0.57	12	0.03	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
57	20241108	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-70	5	-1.06	6175880	944	7.48	6590	6600	6520	8580	4620	6600	6542.25	0.82	582	6800	6700	6600	6500	6400	6650	6450	58	1980	500	4220	10	1	11520000	752	4.36	0.56	12	0.01	1499.00	11641.00	11600	20240328	-43.71	6050	20240806	7.93	11600	-43.71	20240328	6050	7.93	20240806	11600	-43.71	20240328	6050	7.93	20240806	1.93	N	048430	500	57 억	94445	N	N	N	N
58	20241107	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	78323200	11890	51.57	6700	6700	6500	8710	4690	6700	6587.31	0.82	505	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	760	4.40	0.57	12	0.10	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
59	20241107	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	63828290	9686	42.01	6700	6700	6500	8710	4690	6700	6589.75	0.82	162	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	760	4.40	0.57	12	0.08	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
60	20241107	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-70	5	-1.04	55264860	8386	36.37	6700	6700	6500	8710	4690	6700	6590.13	0.82	164	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	764	4.42	0.57	12	0.07	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
61	20241107	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-60	5	-0.90	48631200	7385	32.03	6700	6700	6500	8710	4690	6700	6585.13	0.82	98	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	765	4.43	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
62	20241107	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	-70	5	-1.04	48233780	7325	31.77	6700	6700	6500	8710	4690	6700	6584.82	0.82	111	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	764	4.42	0.57	12	0.06	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
63	20241107	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	44413550	6746	29.26	6700	6700	6500	8710	4690	6700	6583.69	0.82	-109	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	760	4.40	0.57	12	0.06	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
64	20241107	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-160	5	-2.39	31598670	4790	20.77	6700	6700	6500	8710	4690	6700	6596.80	0.82	-296	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	753	4.36	0.56	12	0.04	1499.00	11641.00	11600	20240328	-43.62	6050	20240806	8.10	11600	-43.62	20240328	6050	8.10	20240806	11600	-43.62	20240328	6050	8.10	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
65	20241107	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	0	3	0.00	5833800	873	3.79	6700	6700	6620	8710	4690	6700	6682.47	0.82	0	6933	6816	6683	6566	6433	6750	6500	58	2010	500	4280	10	1	11520000	772	4.47	0.58	12	0.01	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.90	N	048430	500	57 억	93941	N	N	N	N
66	20241106	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-70	5	-1.03	150520530	22372	198.76	6780	6800	6550	8800	4740	6770	6728.16	0.83	-1250	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	772	4.47	0.58	12	0.19	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
67	20241106	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-20	5	-0.30	116594150	17283	153.54	6780	6800	6700	8800	4740	6770	6746.18	0.83	-1385	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	778	4.50	0.58	12	0.15	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
68	20241106	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	-50	5	-0.74	102578360	15196	135.00	6780	6800	6700	8800	4740	6770	6750.35	0.83	-971	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	774	4.48	0.58	12	0.13	1499.00	11641.00	11600	20240328	-42.07	6050	20240806	11.07	11600	-42.07	20240328	6050	11.07	20240806	11600	-42.07	20240328	6050	11.07	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
69	20241106	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-70	5	-1.03	91105720	13491	119.86	6780	6800	6700	8800	4740	6770	6753.07	0.83	-632	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	772	4.47	0.58	12	0.12	1499.00	11641.00	11600	20240328	-42.24	6050	20240806	10.74	11600	-42.24	20240328	6050	10.74	20240806	11600	-42.24	20240328	6050	10.74	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
70	20241106	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	30	2	0.44	55830920	8260	73.38	6780	6800	6710	8800	4740	6770	6759.19	0.83	1243	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	783	4.54	0.58	12	0.07	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
71	20241106	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	30	2	0.44	48641520	7198	63.95	6780	6800	6710	8800	4740	6770	6757.64	0.83	1227	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	783	4.54	0.58	12	0.06	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
72	20241106	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-20	5	-0.30	38278420	5668	50.36	6780	6800	6710	8800	4740	6770	6753.43	0.83	855	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	778	4.50	0.58	12	0.05	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
73	20241106	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	0	3	0.00	5850580	864	7.68	6780	6800	6760	8800	4740	6770	6771.50	0.83	247	6870	6820	6760	6710	6650	6825	6715	58	2030	500	4330	10	1	11520000	780	4.52	0.58	12	0.01	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.89	N	048430	500	57 억	95191	N	N	N	N
74	20241105	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	30	2	0.45	72694920	10756	59.64	6770	6810	6700	8760	4720	6740	6758.74	0.81	2274	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	780	4.52	0.58	12	0.09	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
75	20241105	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	30	2	0.45	67645990	10009	55.49	6770	6810	6700	8760	4720	6740	6758.72	0.81	2378	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	780	4.52	0.58	12	0.09	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
76	20241105	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	30	2	0.45	64726210	9577	53.10	6770	6810	6700	8760	4720	6740	6758.72	0.81	2199	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	780	4.52	0.58	12	0.08	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
77	20241105	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	40	2	0.59	50337910	7446	41.28	6770	6810	6700	8760	4720	6740	6760.70	0.81	1443	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	781	4.52	0.58	12	0.06	1499.00	11641.00	11600	20240328	-41.55	6050	20240806	12.07	11600	-41.55	20240328	6050	12.07	20240806	11600	-41.55	20240328	6050	12.07	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
78	20241105	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	60	2	0.89	34873250	5156	28.59	6770	6810	6700	8760	4720	6740	6764.14	0.81	1390	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	783	4.54	0.58	12	0.04	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
79	20241105	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	30	2	0.45	33745720	4990	27.67	6770	6810	6700	8760	4720	6740	6763.18	0.81	1353	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	780	4.52	0.58	12	0.04	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
80	20241105	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	60	2	0.89	19263740	2854	15.82	6770	6800	6700	8760	4720	6740	6750.12	0.81	1014	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	783	4.54	0.58	12	0.02	1499.00	11641.00	11600	20240328	-41.38	6050	20240806	12.40	11600	-41.38	20240328	6050	12.40	20240806	11600	-41.38	20240328	6050	12.40	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
81	20241105	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-30	5	-0.45	7609880	1130	6.27	6770	6770	6700	8760	4720	6740	6733.80	0.81	413	6873	6806	6743	6676	6613	6840	6710	58	2020	500	4310	10	1	11520000	773	4.48	0.58	12	0.01	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	1.87	N	048430	500	57 억	92898	N	N	N	N
82	20241104	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6740	60	2	0.90	119149240	17687	122.83	6680	6810	6680	8680	4680	6680	6736.54	0.80	173	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	776	4.50	0.58	12	0.15	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
83	20241104	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	70	2	1.05	94113820	13988	97.14	6680	6810	6680	8680	4680	6680	6728.18	0.80	216	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	778	4.50	0.58	12	0.12	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
84	20241104	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	80	2	1.20	78730900	11716	81.36	6680	6790	6680	8680	4680	6680	6719.95	0.80	-19	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	779	4.51	0.58	12	0.10	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
85	20241104	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	70	2	1.05	63534210	9468	65.75	6680	6790	6680	8680	4680	6680	6710.42	0.80	-17	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	778	4.50	0.58	12	0.08	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
86	20241104	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	50	2	0.75	48947890	7306	50.74	6680	6790	6680	8680	4680	6680	6699.68	0.80	-37	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	775	4.49	0.58	12	0.06	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
87	20241104	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	50	2	0.75	35653340	5329	37.01	6680	6790	6680	8680	4680	6680	6690.44	0.80	-160	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	775	4.49	0.58	12	0.05	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
88	20241104	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	10	2	0.15	25100250	3751	26.05	6680	6790	6680	8680	4680	6680	6691.62	0.80	-258	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	771	4.46	0.57	12	0.03	1499.00	11641.00	11600	20240328	-42.33	6050	20240806	10.58	11600	-42.33	20240328	6050	10.58	20240806	11600	-42.33	20240328	6050	10.58	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
89	20241104	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	0	3	0.00	4702720	704	4.89	6680	6680	6680	8680	4680	6680	6680.00	0.80	0	6860	6770	6660	6570	6460	6815	6615	58	2000	500	4270	10	1	11520000	770	4.46	0.57	12	0.01	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.86	N	048430	500	57 억	92725	N	N	N	N
90	20241101	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	90	2	1.37	95614460	14370	44.31	6550	6750	6550	8560	4620	6590	6653.76	0.81	-300	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	770	4.46	0.57	12	0.12	1499.00	11641.00	11600	20240328	-42.41	6050	20240806	10.41	11600	-42.41	20240328	6050	10.41	20240806	11600	-42.41	20240328	6050	10.41	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
91	20241101	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	20	2	0.30	90667950	13628	42.02	6550	6750	6550	8560	4620	6590	6653.06	0.81	-223	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	761	4.41	0.57	12	0.12	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
92	20241101	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	40	2	0.61	79083970	11878	36.63	6550	6750	6550	8560	4620	6590	6658.02	0.81	-170	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	764	4.42	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
93	20241101	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	50	2	0.76	73276910	11003	33.93	6550	6750	6550	8560	4620	6590	6659.72	0.81	-108	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	765	4.43	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
94	20241101	120501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	50	2	0.76	73263620	11001	33.92	6550	6750	6550	8560	4620	6590	6659.72	0.81	-109	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	765	4.43	0.57	12	0.10	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
95	20241101	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	80	2	1.21	64694320	9713	29.95	6550	6750	6550	8560	4620	6590	6660.59	0.81	-51	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	768	4.45	0.57	12	0.08	1499.00	11641.00	11600	20240328	-42.50	6050	20240806	10.25	11600	-42.50	20240328	6050	10.25	20240806	11600	-42.50	20240328	6050	10.25	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
96	20241101	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	120	2	1.82	47883750	7178	22.13	6550	6750	6550	8560	4620	6590	6670.90	0.81	-669	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	773	4.48	0.58	12	0.06	1499.00	11641.00	11600	20240328	-42.16	6050	20240806	10.91	11600	-42.16	20240328	6050	10.91	20240806	11600	-42.16	20240328	6050	10.91	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N
97	20241101	090459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	60	2	0.91	5663940	860	2.65	6550	6650	6550	8560	4620	6590	6585.98	0.81	-372	7110	6850	6590	6330	6070	6980	6460	58	1970	500	4210	10	1	11520000	766	4.44	0.57	12	0.01	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.88	N	048430	500	57 억	93018	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History