KissMeData/044990/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241120	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	60	2	0.35	467726680	27354	132.48	16960	17320	16880	22000	11870	16950	17099.02	0.38	4941	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1367	4.24	1.47	12	0.34	4013.00	11592.00	31900	20240808	-46.68	15810	20241028	7.59	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	N	044990	500	40 억	30739	N	N	N	N
3	20241120	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	80	2	0.47	445209330	26028	126.06	16960	17320	16880	22000	11870	16950	17105.01	0.38	4914	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1369	4.24	1.47	12	0.32	4013.00	11592.00	31900	20240808	-46.61	15810	20241028	7.72	31900	-46.61	20240808	15810	7.72	20241028	31900	-46.61	20240808	15810	7.72	20241028	N	044990	500	40 억	30739	N	N	N	N
4	20241120	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17210	260	2	1.53	364592510	21353	103.42	16960	17210	16880	22000	11870	16950	17074.53	0.38	3755	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1383	4.29	1.48	12	0.27	4013.00	11592.00	31900	20240808	-46.05	15810	20241028	8.86	31900	-46.05	20240808	15810	8.86	20241028	31900	-46.05	20240808	15810	8.86	20241028	N	044990	500	40 억	30739	N	N	N	N
5	20241120	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	70	2	0.41	288063810	16893	81.82	16960	17170	16880	22000	11870	16950	17052.26	0.38	1584	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1368	4.24	1.47	12	0.21	4013.00	11592.00	31900	20240808	-46.65	15810	20241028	7.65	31900	-46.65	20240808	15810	7.65	20241028	31900	-46.65	20240808	15810	7.65	20241028	N	044990	500	40 억	30739	N	N	N	N
6	20241120	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	60	2	0.35	149382080	8770	42.48	16960	17120	16880	22000	11870	16950	17033.30	0.38	558	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1367	4.24	1.47	12	0.11	4013.00	11592.00	31900	20240808	-46.68	15810	20241028	7.59	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	N	044990	500	40 억	30739	N	N	N	N
7	20241120	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16970	20	2	0.12	111003310	6511	31.53	16960	17120	16880	22000	11870	16950	17048.58	0.38	211	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1364	4.23	1.46	12	0.08	4013.00	11592.00	31900	20240808	-46.80	15810	20241028	7.34	31900	-46.80	20240808	15810	7.34	20241028	31900	-46.80	20240808	15810	7.34	20241028	N	044990	500	40 억	30739	N	N	N	N
8	20241120	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	60	2	0.35	91835800	5387	26.09	16960	17120	16880	22000	11870	16950	17047.67	0.38	419	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1367	4.24	1.47	12	0.07	4013.00	11592.00	31900	20240808	-46.68	15810	20241028	7.59	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	N	044990	500	40 억	30739	N	N	N	N
9	20241120	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	50	2	0.29	7040160	415	2.01	16960	17000	16900	22000	11870	16950	16964.24	0.38	-31	17490	17220	16980	16710	16470	17355	16845	40	5050	500	11860	10	1	8036064	1366	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.71	15810	20241028	7.53	31900	-46.71	20240808	15810	7.53	20241028	31900	-46.71	20240808	15810	7.53	20241028	N	044990	500	40 억	30739	N	N	N	N
10	20241119	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	200	2	1.19	351155910	20643	64.75	16750	17250	16740	21750	11730	16750	17010.90	0.36	1684	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1362	4.22	1.46	12	0.26	4013.00	11592.00	31900	20240808	-46.87	15810	20241028	7.21	31900	-46.87	20240808	15810	7.21	20241028	31900	-46.87	20240808	15810	7.21	20241028	N	044990	500	40 억	29115	N	N	N	N
11	20241119	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	330	2	1.97	349257130	20531	64.40	16750	17250	16740	21750	11730	16750	17011.21	0.36	1726	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1373	4.26	1.47	12	0.26	4013.00	11592.00	31900	20240808	-46.46	15810	20241028	8.03	31900	-46.46	20240808	15810	8.03	20241028	31900	-46.46	20240808	15810	8.03	20241028	N	044990	500	40 억	29115	N	N	N	N
12	20241119	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	350	2	2.09	324655840	19091	59.89	16750	17250	16740	21750	11730	16750	17005.70	0.36	1773	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1374	4.26	1.48	12	0.24	4013.00	11592.00	31900	20240808	-46.39	15810	20241028	8.16	31900	-46.39	20240808	15810	8.16	20241028	31900	-46.39	20240808	15810	8.16	20241028	N	044990	500	40 억	29115	N	N	N	N
13	20241119	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17230	480	2	2.87	243952850	14386	45.13	16750	17250	16740	21750	11730	16750	16957.66	0.36	1935	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1385	4.29	1.49	12	0.18	4013.00	11592.00	31900	20240808	-45.99	15810	20241028	8.98	31900	-45.99	20240808	15810	8.98	20241028	31900	-45.99	20240808	15810	8.98	20241028	N	044990	500	40 억	29115	N	N	N	N
14	20241119	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	350	2	2.09	205822550	12160	38.14	16750	17100	16740	21750	11730	16750	16926.20	0.36	1808	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1374	4.26	1.48	12	0.15	4013.00	11592.00	31900	20240808	-46.39	15810	20241028	8.16	31900	-46.39	20240808	15810	8.16	20241028	31900	-46.39	20240808	15810	8.16	20241028	N	044990	500	40 억	29115	N	N	N	N
15	20241119	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16960	210	2	1.25	139985970	8288	26.00	16750	17050	16740	21750	11730	16750	16890.20	0.36	1101	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1363	4.23	1.46	12	0.10	4013.00	11592.00	31900	20240808	-46.83	15810	20241028	7.27	31900	-46.83	20240808	15810	7.27	20241028	31900	-46.83	20240808	15810	7.27	20241028	N	044990	500	40 억	29115	N	N	N	N
16	20241119	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	60	2	0.36	67801060	4034	12.65	16750	16990	16740	21750	11730	16750	16807.40	0.36	31	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1351	4.19	1.45	12	0.05	4013.00	11592.00	31900	20240808	-47.30	15810	20241028	6.33	31900	-47.30	20240808	15810	6.33	20241028	31900	-47.30	20240808	15810	6.33	20241028	N	044990	500	40 억	29115	N	N	N	N
17	20241119	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	70	2	0.42	4365190	260	0.82	16750	16820	16750	21750	11730	16750	16789.19	0.36	104	18016	17382	17046	16412	16076	17215	16245	40	5000	500	11720	10	1	8036064	1352	4.19	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.27	15810	20241028	6.39	31900	-47.27	20240808	15810	6.39	20241028	31900	-47.27	20240808	15810	6.39	20241028	N	044990	500	40 억	29115	N	N	N	N
18	20241118	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-690	5	-3.96	539897460	31773	141.54	17680	17680	16710	22650	12210	17440	16992.34	0.39	-2519	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1346	4.17	1.44	12	0.40	4013.00	11592.00	31900	20240808	-47.49	15810	20241028	5.95	31900	-47.49	20240808	15810	5.95	20241028	31900	-47.49	20240808	15810	5.95	20241028	N	044990	500	40 억	31419	N	N	N	N
19	20241118	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16720	-720	5	-4.13	527376490	31027	138.22	17680	17680	16710	22650	12210	17440	16997.34	0.39	-2398	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1344	4.17	1.44	12	0.39	4013.00	11592.00	31900	20240808	-47.59	15810	20241028	5.76	31900	-47.59	20240808	15810	5.76	20241028	31900	-47.59	20240808	15810	5.76	20241028	N	044990	500	40 억	31419	N	N	N	N
20	20241118	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	-610	5	-3.50	430715710	25293	112.67	17680	17680	16800	22650	12210	17440	17029.05	0.39	-2094	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1352	4.19	1.45	12	0.31	4013.00	11592.00	31900	20240808	-47.24	15810	20241028	6.45	31900	-47.24	20240808	15810	6.45	20241028	31900	-47.24	20240808	15810	6.45	20241028	N	044990	500	40 억	31419	N	N	N	N
21	20241118	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	-600	5	-3.44	346811600	20336	90.59	17680	17680	16800	22650	12210	17440	17054.07	0.39	-1924	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1353	4.20	1.45	12	0.25	4013.00	11592.00	31900	20240808	-47.21	15810	20241028	6.51	31900	-47.21	20240808	15810	6.51	20241028	31900	-47.21	20240808	15810	6.51	20241028	N	044990	500	40 억	31419	N	N	N	N
22	20241118	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-540	5	-3.10	286506630	16760	74.66	17680	17680	16900	22650	12210	17440	17094.67	0.39	-1103	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1358	4.21	1.46	12	0.21	4013.00	11592.00	31900	20240808	-47.02	15810	20241028	6.89	31900	-47.02	20240808	15810	6.89	20241028	31900	-47.02	20240808	15810	6.89	20241028	N	044990	500	40 억	31419	N	N	N	N
23	20241118	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-440	5	-2.52	220991460	12893	57.43	17680	17680	16930	22650	12210	17440	17140.42	0.39	-1229	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1366	4.24	1.47	12	0.16	4013.00	11592.00	31900	20240808	-46.71	15810	20241028	7.53	31900	-46.71	20240808	15810	7.53	20241028	31900	-46.71	20240808	15810	7.53	20241028	N	044990	500	40 억	31419	N	N	N	N
24	20241118	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-360	5	-2.06	134593710	7824	34.85	17680	17680	16930	22650	12210	17440	17202.67	0.39	1229	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1373	4.26	1.47	12	0.10	4013.00	11592.00	31900	20240808	-46.46	15810	20241028	8.03	31900	-46.46	20240808	15810	8.03	20241028	31900	-46.46	20240808	15810	8.03	20241028	N	044990	500	40 억	31419	N	N	N	N
25	20241118	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	60	2	0.34	17475240	1000	4.45	17680	17680	17440	22650	12210	17440	17475.24	0.39	71	17866	17652	17226	17012	16586	17760	17120	40	5210	500	12200	10	1	8036064	1406	4.36	1.51	12	0.01	4013.00	11592.00	31900	20240808	-45.14	15810	20241028	10.69	31900	-45.14	20240808	15810	10.69	20241028	31900	-45.14	20240808	15810	10.69	20241028	N	044990	500	40 억	31419	N	N	N	N
26	20241115	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	600	2	3.56	383493380	22445	101.24	16800	17440	16800	21850	11790	16840	17085.92	0.39	-238	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1401	4.35	1.50	12	0.28	4013.00	11592.00	31900	20240808	-45.33	15810	20241028	10.31	31900	-45.33	20240808	15810	10.31	20241028	31900	-45.33	20240808	15810	10.31	20241028	N	044990	500	40 억	31655	N	N	N	N
27	20241115	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	320	2	1.90	355333650	20820	93.91	16800	17340	16800	21850	11790	16840	17066.94	0.39	-208	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1379	4.28	1.48	12	0.26	4013.00	11592.00	31900	20240808	-46.21	15810	20241028	8.54	31900	-46.21	20240808	15810	8.54	20241028	31900	-46.21	20240808	15810	8.54	20241028	N	044990	500	40 억	31655	N	N	N	N
28	20241115	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	310	2	1.84	310560120	18226	82.21	16800	17250	16800	21850	11790	16840	17039.40	0.39	315	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1378	4.27	1.48	12	0.23	4013.00	11592.00	31900	20240808	-46.24	15810	20241028	8.48	31900	-46.24	20240808	15810	8.48	20241028	31900	-46.24	20240808	15810	8.48	20241028	N	044990	500	40 억	31655	N	N	N	N
29	20241115	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	310	2	1.84	244013980	14351	64.73	16800	17250	16800	21850	11790	16840	17003.27	0.39	-1	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1378	4.27	1.48	12	0.18	4013.00	11592.00	31900	20240808	-46.24	15810	20241028	8.48	31900	-46.24	20240808	15810	8.48	20241028	31900	-46.24	20240808	15810	8.48	20241028	N	044990	500	40 억	31655	N	N	N	N
30	20241115	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16920	80	2	0.48	185150620	10905	49.19	16800	17230	16800	21850	11790	16840	16978.51	0.39	-269	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1360	4.22	1.46	12	0.14	4013.00	11592.00	31900	20240808	-46.96	15810	20241028	7.02	31900	-46.96	20240808	15810	7.02	20241028	31900	-46.96	20240808	15810	7.02	20241028	N	044990	500	40 억	31655	N	N	N	N
31	20241115	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	90	2	0.53	131334540	7716	34.81	16800	17230	16800	21850	11790	16840	17021.07	0.39	-751	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1361	4.22	1.46	12	0.10	4013.00	11592.00	31900	20240808	-46.93	15810	20241028	7.08	31900	-46.93	20240808	15810	7.08	20241028	31900	-46.93	20240808	15810	7.08	20241028	N	044990	500	40 억	31655	N	N	N	N
32	20241115	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	170	2	1.01	33935000	1989	8.97	16800	17200	16800	21850	11790	16840	17061.34	0.39	195	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1367	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.68	15810	20241028	7.59	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	N	044990	500	40 억	31655	N	N	N	N
33	20241115	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17140	300	2	1.78	961160	57	0.26	16800	17140	16800	21850	11790	16840	16862.46	0.39	19	17413	17126	16963	16676	16513	17270	16820	40	5010	500	11780	10	1	8036064	1377	4.27	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.27	15810	20241028	8.41	31900	-46.27	20240808	15810	8.41	20241028	31900	-46.27	20240808	15810	8.41	20241028	N	044990	500	40 억	31655	N	N	N	N
34	20241114	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16850	50	2	0.30	369785530	21683	72.72	16800	17250	16800	21800	11760	16800	17054.17	0.37	1903	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1354	4.20	1.45	12	0.27	4013.00	11592.00	31900	20240808	-47.18	15810	20241028	6.58	31900	-47.18	20240808	15810	6.58	20241028	31900	-47.18	20240808	15810	6.58	20241028	N	044990	500	40 억	29908	N	N	N	N
35	20241114	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16850	50	2	0.30	337998050	19801	66.40	16800	17250	16800	21800	11760	16800	17069.75	0.37	1865	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1354	4.20	1.45	12	0.25	4013.00	11592.00	31900	20240808	-47.18	15810	20241028	6.58	31900	-47.18	20240808	15810	6.58	20241028	31900	-47.18	20240808	15810	6.58	20241028	N	044990	500	40 억	29908	N	N	N	N
36	20241114	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	330	2	1.96	287025820	16809	56.37	16800	17250	16800	21800	11760	16800	17075.72	0.37	2259	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1377	4.27	1.48	12	0.21	4013.00	11592.00	31900	20240808	-46.30	15810	20241028	8.35	31900	-46.30	20240808	15810	8.35	20241028	31900	-46.30	20240808	15810	8.35	20241028	N	044990	500	40 억	29908	N	N	N	N
37	20241114	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16980	180	2	1.07	164061040	9625	32.28	16800	17200	16800	21800	11760	16800	17045.30	0.37	-387	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1365	4.23	1.46	12	0.12	4013.00	11592.00	31900	20240808	-46.77	15810	20241028	7.40	31900	-46.77	20240808	15810	7.40	20241028	31900	-46.77	20240808	15810	7.40	20241028	N	044990	500	40 억	29908	N	N	N	N
38	20241114	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	100	2	0.60	140421260	8231	27.60	16800	17200	16800	21800	11760	16800	17060.05	0.37	-369	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1358	4.21	1.46	12	0.10	4013.00	11592.00	31900	20240808	-47.02	15810	20241028	6.89	31900	-47.02	20240808	15810	6.89	20241028	31900	-47.02	20240808	15810	6.89	20241028	N	044990	500	40 억	29908	N	N	N	N
39	20241114	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	260	2	1.55	96970950	5675	19.03	16800	17200	16800	21800	11760	16800	17087.39	0.37	733	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1371	4.25	1.47	12	0.07	4013.00	11592.00	31900	20240808	-46.52	15810	20241028	7.91	31900	-46.52	20240808	15810	7.91	20241028	31900	-46.52	20240808	15810	7.91	20241028	N	044990	500	40 억	29908	N	N	N	N
40	20241114	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	100	2	0.60	3167750	188	0.63	16800	16900	16800	21800	11760	16800	16849.73	0.37	72	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1358	4.21	1.46	12	0.00	4013.00	11592.00	31900	20240808	-47.02	15810	20241028	6.89	31900	-47.02	20240808	15810	6.89	20241028	31900	-47.02	20240808	15810	6.89	20241028	N	044990	500	40 억	29908	N	N	N	N
41	20241114	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	0	3	0.00	0	0	0.00	0	0	0	21800	11760	16800	0.00	0.37	0	17280	17040	16920	16680	16560	16980	16620	40	5000	500	11760	10	1	8036064	1350	4.19	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.34	15810	20241028	6.26	31900	-47.34	20240808	15810	6.26	20241028	31900	-47.34	20240808	15810	6.26	20241028	N	044990	500	40 억	29908	N	N	N	N
42	20241113	160236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-360	5	-2.10	505266530	29816	117.99	17160	17160	16800	22300	12020	17160	16946.21	0.38	-977	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1350	4.19	1.45	12	0.37	4013.00	11592.00	31900	20240808	-47.34	15810	20241028	6.26	31900	-47.34	20240808	15810	6.26	20241028	31900	-47.34	20240808	15810	6.26	20241028	N	044990	500	40 억	30882	N	N	N	N
43	20241113	150255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	-220	5	-1.28	442044530	26058	103.12	17160	17160	16850	22300	12020	17160	16963.87	0.38	-927	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1361	4.22	1.46	12	0.32	4013.00	11592.00	31900	20240808	-46.90	15810	20241028	7.15	31900	-46.90	20240808	15810	7.15	20241028	31900	-46.90	20240808	15810	7.15	20241028	N	044990	500	40 억	30882	N	N	N	N
44	20241113	140249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16880	-280	5	-1.63	372769720	21959	86.90	17160	17160	16880	22300	12020	17160	16975.71	0.38	-791	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1356	4.21	1.46	12	0.27	4013.00	11592.00	31900	20240808	-47.08	15810	20241028	6.77	31900	-47.08	20240808	15810	6.77	20241028	31900	-47.08	20240808	15810	6.77	20241028	N	044990	500	40 억	30882	N	N	N	N
45	20241113	130248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16910	-250	5	-1.46	302412720	17798	70.43	17160	17160	16900	22300	12020	17160	16991.39	0.38	518	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1359	4.21	1.46	12	0.22	4013.00	11592.00	31900	20240808	-46.99	15810	20241028	6.96	31900	-46.99	20240808	15810	6.96	20241028	31900	-46.99	20240808	15810	6.96	20241028	N	044990	500	40 억	30882	N	N	N	N
46	20241113	120246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-160	5	-0.93	258265610	15192	60.12	17160	17160	16900	22300	12020	17160	17000.11	0.38	999	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1366	4.24	1.47	12	0.19	4013.00	11592.00	31900	20240808	-46.71	15810	20241028	7.53	31900	-46.71	20240808	15810	7.53	20241028	31900	-46.71	20240808	15810	7.53	20241028	N	044990	500	40 억	30882	N	N	N	N
47	20241113	110245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	-150	5	-0.87	214456480	12614	49.92	17160	17160	16900	22300	12020	17160	17001.47	0.38	1173	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1367	4.24	1.47	12	0.16	4013.00	11592.00	31900	20240808	-46.68	15810	20241028	7.59	31900	-46.68	20240808	15810	7.59	20241028	31900	-46.68	20240808	15810	7.59	20241028	N	044990	500	40 억	30882	N	N	N	N
48	20241113	100246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-140	5	-0.82	115085860	6778	26.82	17160	17160	16900	22300	12020	17160	16979.32	0.38	1150	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1368	4.24	1.47	12	0.08	4013.00	11592.00	31900	20240808	-46.65	15810	20241028	7.65	31900	-46.65	20240808	15810	7.65	20241028	31900	-46.65	20240808	15810	7.65	20241028	N	044990	500	40 억	30882	N	N	N	N
49	20241113	090241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17070	-90	5	-0.52	3287890	192	0.76	17160	17160	17070	22300	12020	17160	17124.43	0.38	9	17873	17516	17323	16966	16773	17420	16870	40	5140	500	12010	10	1	8036064	1372	4.25	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.49	15810	20241028	7.97	31900	-46.49	20240808	15810	7.97	20241028	31900	-46.49	20240808	15810	7.97	20241028	N	044990	500	40 억	30882	N	N	N	N
50	20241112	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	-540	5	-3.05	438384170	25220	77.89	17500	17680	17130	23000	12390	17700	17382.40	0.39	-788	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1379	4.28	1.48	12	0.31	4013.00	11592.00	31900	20240808	-46.21	15810	20241028	8.54	31900	-46.21	20240808	15810	8.54	20241028	31900	-46.21	20240808	15810	8.54	20241028	N	044990	500	40 억	31557	N	N	N	N
51	20241112	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	-440	5	-2.49	417159010	23984	74.07	17500	17680	17200	23000	12390	17700	17393.22	0.39	-733	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1387	4.30	1.49	12	0.30	4013.00	11592.00	31900	20240808	-45.89	15810	20241028	9.17	31900	-45.89	20240808	15810	9.17	20241028	31900	-45.89	20240808	15810	9.17	20241028	N	044990	500	40 억	31557	N	N	N	N
52	20241112	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-280	5	-1.58	374494270	21524	66.47	17500	17680	17200	23000	12390	17700	17398.92	0.39	-850	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1400	4.34	1.50	12	0.27	4013.00	11592.00	31900	20240808	-45.39	15810	20241028	10.18	31900	-45.39	20240808	15810	10.18	20241028	31900	-45.39	20240808	15810	10.18	20241028	N	044990	500	40 억	31557	N	N	N	N
53	20241112	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17460	-240	5	-1.36	320185750	18420	56.89	17500	17680	17200	23000	12390	17700	17382.51	0.39	-578	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1403	4.35	1.51	12	0.23	4013.00	11592.00	31900	20240808	-45.27	15810	20241028	10.44	31900	-45.27	20240808	15810	10.44	20241028	31900	-45.27	20240808	15810	10.44	20241028	N	044990	500	40 억	31557	N	N	N	N
54	20241112	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17250	-450	5	-2.54	250045130	14398	44.46	17500	17680	17200	23000	12390	17700	17366.66	0.39	-783	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1386	4.30	1.49	12	0.18	4013.00	11592.00	31900	20240808	-45.92	15810	20241028	9.11	31900	-45.92	20240808	15810	9.11	20241028	31900	-45.92	20240808	15810	9.11	20241028	N	044990	500	40 억	31557	N	N	N	N
55	20241112	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17340	-360	5	-2.03	199310960	11463	35.40	17500	17680	17270	23000	12390	17700	17387.33	0.39	-608	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1393	4.32	1.50	12	0.14	4013.00	11592.00	31900	20240808	-45.64	15810	20241028	9.68	31900	-45.64	20240808	15810	9.68	20241028	31900	-45.64	20240808	15810	9.68	20241028	N	044990	500	40 억	31557	N	N	N	N
56	20241112	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	-340	5	-1.92	139548550	8021	24.77	17500	17680	17270	23000	12390	17700	17397.90	0.39	-437	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1395	4.33	1.50	12	0.10	4013.00	11592.00	31900	20240808	-45.58	15810	20241028	9.80	31900	-45.58	20240808	15810	9.80	20241028	31900	-45.58	20240808	15810	9.80	20241028	N	044990	500	40 억	31557	N	N	N	N
57	20241112	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	-400	5	-2.26	28039640	1620	5.00	17500	17500	17270	23000	12390	17700	17308.42	0.39	327	18333	18016	17483	17166	16633	17750	16900	40	5300	500	12390	10	1	8036064	1390	4.31	1.49	12	0.02	4013.00	11592.00	31900	20240808	-45.77	15810	20241028	9.42	31900	-45.77	20240808	15810	9.42	20241028	31900	-45.77	20240808	15810	9.42	20241028	N	044990	500	40 억	31557	N	N	N	N
58	20241111	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17700	-20	5	-0.11	556261490	32018	102.26	17720	17800	16950	23000	12410	17720	17373.35	0.42	-1879	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1422	4.41	1.53	12	0.40	4013.00	11592.00	31900	20240808	-44.51	15810	20241028	11.95	31900	-44.51	20240808	15810	11.95	20241028	31900	-44.51	20240808	15810	11.95	20241028	N	044990	500	40 억	33431	N	N	N	N
59	20241111	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	-220	5	-1.24	550181070	31670	101.15	17720	17800	16950	23000	12410	17720	17372.31	0.42	-1882	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1406	4.36	1.51	12	0.39	4013.00	11592.00	31900	20240808	-45.14	15810	20241028	10.69	31900	-45.14	20240808	15810	10.69	20241028	31900	-45.14	20240808	15810	10.69	20241028	N	044990	500	40 억	33431	N	N	N	N
60	20241111	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	10	2	0.06	502599660	28986	92.57	17720	17800	16950	23000	12410	17720	17339.39	0.42	-1705	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1425	4.42	1.53	12	0.36	4013.00	11592.00	31900	20240808	-44.42	15810	20241028	12.14	31900	-44.42	20240808	15810	12.14	20241028	31900	-44.42	20240808	15810	12.14	20241028	N	044990	500	40 억	33431	N	N	N	N
61	20241111	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17280	-440	5	-2.48	411491890	23830	76.11	17720	17730	16950	23000	12410	17720	17267.81	0.42	-1916	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1389	4.31	1.49	12	0.30	4013.00	11592.00	31900	20240808	-45.83	15810	20241028	9.30	31900	-45.83	20240808	15810	9.30	20241028	31900	-45.83	20240808	15810	9.30	20241028	N	044990	500	40 억	33431	N	N	N	N
62	20241111	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	-500	5	-2.82	321584410	18627	59.49	17720	17730	16950	23000	12410	17720	17264.42	0.42	-75	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1384	4.29	1.49	12	0.23	4013.00	11592.00	31900	20240808	-46.02	15810	20241028	8.92	31900	-46.02	20240808	15810	8.92	20241028	31900	-46.02	20240808	15810	8.92	20241028	N	044990	500	40 억	33431	N	N	N	N
63	20241111	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17340	-380	5	-2.14	298521670	17295	55.24	17720	17730	16950	23000	12410	17720	17260.58	0.42	-42	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1393	4.32	1.50	12	0.22	4013.00	11592.00	31900	20240808	-45.64	15810	20241028	9.68	31900	-45.64	20240808	15810	9.68	20241028	31900	-45.64	20240808	15810	9.68	20241028	N	044990	500	40 억	33431	N	N	N	N
64	20241111	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-720	5	-4.06	243783650	14103	45.04	17720	17730	16950	23000	12410	17720	17285.94	0.42	-9	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1366	4.24	1.47	12	0.18	4013.00	11592.00	31900	20240808	-46.71	15810	20241028	7.53	31900	-46.71	20240808	15810	7.53	20241028	31900	-46.71	20240808	15810	7.53	20241028	N	044990	500	40 억	33431	N	N	N	N
65	20241111	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	10	2	0.06	26315340	1485	4.74	17720	17730	17720	23000	12410	17720	17720.77	0.42	-1	18366	18042	17826	17502	17286	18205	17665	40	5280	500	12400	10	1	8036064	1425	4.42	1.53	12	0.02	4013.00	11592.00	31900	20240808	-44.42	15810	20241028	12.14	31900	-44.42	20240808	15810	12.14	20241028	31900	-44.42	20240808	15810	12.14	20241028	N	044990	500	40 억	33431	N	N	N	N
66	20241108	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17720	110	2	0.62	556244140	31289	63.43	17610	18150	17610	22850	12330	17610	17777.63	0.40	1405	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1424	4.42	1.53	12	0.39	4013.00	11592.00	31900	20240808	-44.45	15810	20241028	12.08	31900	-44.45	20240808	15810	12.08	20241028	31900	-44.45	20240808	15810	12.08	20241028	N	044990	500	40 억	32231	N	N	N	N
67	20241108	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	190	2	1.08	539144630	30324	61.48	17610	18150	17610	22850	12330	17610	17779.47	0.40	1532	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1430	4.44	1.54	12	0.38	4013.00	11592.00	31900	20240808	-44.20	15810	20241028	12.59	31900	-44.20	20240808	15810	12.59	20241028	31900	-44.20	20240808	15810	12.59	20241028	N	044990	500	40 억	32231	N	N	N	N
68	20241108	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17720	110	2	0.62	481648810	27085	54.91	17610	18150	17610	22850	12330	17610	17782.86	0.40	1529	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1424	4.42	1.53	12	0.34	4013.00	11592.00	31900	20240808	-44.45	15810	20241028	12.08	31900	-44.45	20240808	15810	12.08	20241028	31900	-44.45	20240808	15810	12.08	20241028	N	044990	500	40 억	32231	N	N	N	N
69	20241108	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17700	90	2	0.51	378523690	21271	43.12	17610	18150	17610	22850	12330	17610	17795.29	0.40	1079	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1422	4.41	1.53	12	0.26	4013.00	11592.00	31900	20240808	-44.51	15810	20241028	11.95	31900	-44.51	20240808	15810	11.95	20241028	31900	-44.51	20240808	15810	11.95	20241028	N	044990	500	40 억	32231	N	N	N	N
70	20241108	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17950	340	2	1.93	256822230	14419	29.23	17610	18150	17610	22850	12330	17610	17811.38	0.40	1877	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1442	4.47	1.55	12	0.18	4013.00	11592.00	31900	20240808	-43.73	15810	20241028	13.54	31900	-43.73	20240808	15810	13.54	20241028	31900	-43.73	20240808	15810	13.54	20241028	N	044990	500	40 억	32231	N	N	N	N
71	20241108	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	390	2	2.21	214150120	12051	24.43	17610	18090	17610	22850	12330	17610	17770.32	0.40	1882	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1446	4.49	1.55	12	0.15	4013.00	11592.00	31900	20240808	-43.57	15810	20241028	13.85	31900	-43.57	20240808	15810	13.85	20241028	31900	-43.57	20240808	15810	13.85	20241028	N	044990	500	40 억	32231	N	N	N	N
72	20241108	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	120	2	0.68	131602420	7441	15.09	17610	17780	17610	22850	12330	17610	17686.12	0.40	573	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1425	4.42	1.53	12	0.09	4013.00	11592.00	31900	20240808	-44.42	15810	20241028	12.14	31900	-44.42	20240808	15810	12.14	20241028	31900	-44.42	20240808	15810	12.14	20241028	N	044990	500	40 억	32231	N	N	N	N
73	20241108	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17640	30	2	0.17	10304100	585	1.19	17610	17640	17610	22850	12330	17610	17613.85	0.40	16	19256	18432	17776	16952	16296	18105	16625	40	5240	500	12320	10	1	8036064	1418	4.40	1.52	12	0.01	4013.00	11592.00	31900	20240808	-44.70	15810	20241028	11.57	31900	-44.70	20240808	15810	11.57	20241028	31900	-44.70	20240808	15810	11.57	20241028	N	044990	500	40 억	32231	N	N	N	N
74	20241107	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17610	-350	5	-1.95	827839240	46621	82.67	17960	18600	17120	23300	12580	17960	17756.85	0.45	-4179	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1415	4.39	1.52	12	0.58	4013.00	11592.00	31900	20240808	-44.80	15810	20241028	11.39	31900	-44.80	20240808	15810	11.39	20241028	31900	-44.80	20240808	15810	11.39	20241028	N	044990	500	40 억	36412	N	N	N	N
75	20241107	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17700	-260	5	-1.45	777769900	43782	77.64	17960	18600	17120	23300	12580	17960	17764.60	0.45	-4049	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1422	4.41	1.53	12	0.54	4013.00	11592.00	31900	20240808	-44.51	15810	20241028	11.95	31900	-44.51	20240808	15810	11.95	20241028	31900	-44.51	20240808	15810	11.95	20241028	N	044990	500	40 억	36412	N	N	N	N
76	20241107	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17950	-10	5	-0.06	701486570	39514	70.07	17960	18600	17120	23300	12580	17960	17752.86	0.45	-3915	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1442	4.47	1.55	12	0.49	4013.00	11592.00	31900	20240808	-43.73	15810	20241028	13.54	31900	-43.73	20240808	15810	13.54	20241028	31900	-43.73	20240808	15810	13.54	20241028	N	044990	500	40 억	36412	N	N	N	N
77	20241107	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18010	50	2	0.28	586342190	33123	58.74	17960	18600	17120	23300	12580	17960	17701.97	0.45	-3269	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1447	4.49	1.55	12	0.41	4013.00	11592.00	31900	20240808	-43.54	15810	20241028	13.92	31900	-43.54	20240808	15810	13.92	20241028	31900	-43.54	20240808	15810	13.92	20241028	N	044990	500	40 억	36412	N	N	N	N
78	20241107	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17810	-150	5	-0.84	462986480	26247	46.54	17960	18600	17120	23300	12580	17960	17639.60	0.45	-2402	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1431	4.44	1.54	12	0.33	4013.00	11592.00	31900	20240808	-44.17	15810	20241028	12.65	31900	-44.17	20240808	15810	12.65	20241028	31900	-44.17	20240808	15810	12.65	20241028	N	044990	500	40 억	36412	N	N	N	N
79	20241107	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17410	-550	5	-3.06	396577530	22476	39.86	17960	18600	17120	23300	12580	17960	17644.49	0.45	-2613	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1399	4.34	1.50	12	0.28	4013.00	11592.00	31900	20240808	-45.42	15810	20241028	10.12	31900	-45.42	20240808	15810	10.12	20241028	31900	-45.42	20240808	15810	10.12	20241028	N	044990	500	40 억	36412	N	N	N	N
80	20241107	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17380	-580	5	-3.23	315898030	17821	31.60	17960	18600	17120	23300	12580	17960	17726.17	0.45	-2241	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1397	4.33	1.50	12	0.22	4013.00	11592.00	31900	20240808	-45.52	15810	20241028	9.93	31900	-45.52	20240808	15810	9.93	20241028	31900	-45.52	20240808	15810	9.93	20241028	N	044990	500	40 억	36412	N	N	N	N
81	20241107	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	30	2	0.17	27078940	1507	2.67	17960	18000	17940	23300	12580	17960	17968.77	0.45	342	19120	18540	18220	17640	17320	18380	17480	40	5340	500	12570	10	1	8036064	1446	4.48	1.55	12	0.02	4013.00	11592.00	31900	20240808	-43.61	15810	20241028	13.79	31900	-43.61	20240808	15810	13.79	20241028	31900	-43.61	20240808	15810	13.79	20241028	N	044990	500	40 억	36412	N	N	N	N
82	20241106	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17960	-140	5	-0.77	1034383860	56372	52.64	18100	18800	17900	23500	12670	18100	18349.27	0.42	2406	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1443	4.48	1.55	12	0.70	4013.00	11592.00	31900	20240808	-43.70	15810	20241028	13.60	31900	-43.70	20240808	15810	13.60	20241028	31900	-43.70	20240808	15810	13.60	20241028	N	044990	500	40 억	34050	N	N	N	N
83	20241106	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18170	70	2	0.39	916529890	49832	46.53	18100	18800	18060	23500	12670	18100	18392.40	0.42	4233	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1460	4.53	1.57	12	0.62	4013.00	11592.00	31900	20240808	-43.04	15810	20241028	14.93	31900	-43.04	20240808	15810	14.93	20241028	31900	-43.04	20240808	15810	14.93	20241028	N	044990	500	40 억	34050	N	N	N	N
84	20241106	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18360	260	2	1.44	727193120	39456	36.84	18100	18800	18100	23500	12670	18100	18430.48	0.42	4056	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1475	4.58	1.58	12	0.49	4013.00	11592.00	31900	20240808	-42.45	15810	20241028	16.13	31900	-42.45	20240808	15810	16.13	20241028	31900	-42.45	20240808	15810	16.13	20241028	N	044990	500	40 억	34050	N	N	N	N
85	20241106	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	350	2	1.93	577787520	31320	29.24	18100	18800	18100	23500	12670	18100	18447.88	0.42	2603	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1483	4.60	1.59	12	0.39	4013.00	11592.00	31900	20240808	-42.16	15810	20241028	16.70	31900	-42.16	20240808	15810	16.70	20241028	31900	-42.16	20240808	15810	16.70	20241028	N	044990	500	40 억	34050	N	N	N	N
86	20241106	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18390	290	2	1.60	517861250	28062	26.20	18100	18800	18100	23500	12670	18100	18454.18	0.42	2268	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1478	4.58	1.59	12	0.35	4013.00	11592.00	31900	20240808	-42.35	15810	20241028	16.32	31900	-42.35	20240808	15810	16.32	20241028	31900	-42.35	20240808	15810	16.32	20241028	N	044990	500	40 억	34050	N	N	N	N
87	20241106	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	480	2	2.65	455966270	24716	23.08	18100	18800	18100	23500	12670	18100	18448.22	0.42	2070	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1493	4.63	1.60	12	0.31	4013.00	11592.00	31900	20240808	-41.76	15810	20241028	17.52	31900	-41.76	20240808	15810	17.52	20241028	31900	-41.76	20240808	15810	17.52	20241028	N	044990	500	40 억	34050	N	N	N	N
88	20241106	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18480	380	2	2.10	354370080	19211	17.94	18100	18800	18100	23500	12670	18100	18446.21	0.42	1188	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1485	4.61	1.59	12	0.24	4013.00	11592.00	31900	20240808	-42.07	15810	20241028	16.89	31900	-42.07	20240808	15810	16.89	20241028	31900	-42.07	20240808	15810	16.89	20241028	N	044990	500	40 억	34050	N	N	N	N
89	20241106	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	200	2	1.10	30630040	1691	1.58	18100	18300	18100	23500	12670	18100	18113.57	0.42	359	19506	18802	18136	17432	16766	19155	17785	40	5400	500	12670	10	1	8036064	1471	4.56	1.58	12	0.02	4013.00	11592.00	31900	20240808	-42.63	15810	20241028	15.75	31900	-42.63	20240808	15810	15.75	20241028	31900	-42.63	20240808	15810	15.75	20241028	N	044990	500	40 억	34050	N	N	N	N
90	20241105	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	530	2	3.02	1936929800	107002	165.82	17590	18840	17470	22800	12300	17570	18101.82	0.29	11625	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1455	4.51	1.56	12	1.33	4013.00	11592.00	31900	20240808	-43.26	15550	20231027	16.40	31900	-43.26	20240808	15810	14.48	20241028	31900	-43.26	20240808	15810	14.48	20241028	N	044990	500	40 억	23083	N	N	N	N
91	20241105	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18130	560	2	3.19	1860392800	102772	159.27	17590	18840	17470	22800	12300	17570	18102.14	0.29	11588	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1457	4.52	1.56	12	1.28	4013.00	11592.00	31900	20240808	-43.17	15550	20231027	16.59	31900	-43.17	20240808	15810	14.67	20241028	31900	-43.17	20240808	15810	14.67	20241028	N	044990	500	40 억	23083	N	N	N	N
92	20241105	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18570	1000	2	5.69	1564953140	86690	134.34	17590	18840	17470	22800	12300	17570	18052.29	0.29	9894	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1492	4.63	1.60	12	1.08	4013.00	11592.00	31900	20240808	-41.79	15550	20231027	19.42	31900	-41.79	20240808	15810	17.46	20241028	31900	-41.79	20240808	15810	17.46	20241028	N	044990	500	40 억	23083	N	N	N	N
93	20241105	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	730	2	4.15	1062864930	59528	92.25	17590	18300	17470	22800	12300	17570	17854.87	0.29	10067	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1471	4.56	1.58	12	0.74	4013.00	11592.00	31900	20240808	-42.63	15550	20231027	17.68	31900	-42.63	20240808	15810	15.75	20241028	31900	-42.63	20240808	15810	15.75	20241028	N	044990	500	40 억	23083	N	N	N	N
94	20241105	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	650	2	3.70	941158260	52849	81.90	17590	18300	17470	22800	12300	17570	17808.44	0.29	9379	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1464	4.54	1.57	12	0.66	4013.00	11592.00	31900	20240808	-42.88	15550	20231027	17.17	31900	-42.88	20240808	15810	15.24	20241028	31900	-42.88	20240808	15810	15.24	20241028	N	044990	500	40 억	23083	N	N	N	N
95	20241105	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	280	2	1.59	615598380	34773	53.89	17590	17910	17470	22800	12300	17570	17703.34	0.29	4388	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1434	4.45	1.54	12	0.43	4013.00	11592.00	31900	20240808	-44.04	15550	20231027	14.79	31900	-44.04	20240808	15810	12.90	20241028	31900	-44.04	20240808	15810	12.90	20241028	N	044990	500	40 억	23083	N	N	N	N
96	20241105	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	230	2	1.31	394755870	22383	34.69	17590	17910	17470	22800	12300	17570	17636.41	0.29	1609	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1430	4.44	1.54	12	0.28	4013.00	11592.00	31900	20240808	-44.20	15550	20231027	14.47	31900	-44.20	20240808	15810	12.59	20241028	31900	-44.20	20240808	15810	12.59	20241028	N	044990	500	40 억	23083	N	N	N	N
97	20241105	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17570	0	3	0.00	61434300	3500	5.42	17590	17640	17490	22800	12300	17570	17552.66	0.29	105	17983	17776	17413	17206	16843	17880	17310	40	5230	500	12290	10	1	8036064	1412	4.38	1.52	12	0.04	4013.00	11592.00	31900	20240808	-44.92	15550	20231027	12.99	31900	-44.92	20240808	15810	11.13	20241028	31900	-44.92	20240808	15810	11.13	20241028	N	044990	500	40 억	23083	N	N	N	N
98	20241104	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17570	510	2	2.99	1123407010	64382	71.29	17230	17620	17050	22150	11950	17060	17449.08	0.21	6037	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1412	4.38	1.52	12	0.80	4013.00	11592.00	31900	20240808	-44.92	15550	20231027	12.99	31900	-44.92	20240808	15810	11.13	20241028	31900	-44.92	20240808	15810	11.13	20241028	N	044990	500	40 억	17046	N	N	N	N
99	20241104	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17540	480	2	2.81	1090251200	62494	69.19	17230	17620	17050	22150	11950	17060	17445.69	0.21	5981	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1410	4.37	1.51	12	0.78	4013.00	11592.00	31900	20240808	-45.02	15550	20231027	12.80	31900	-45.02	20240808	15810	10.94	20241028	31900	-45.02	20240808	15810	10.94	20241028	N	044990	500	40 억	17046	N	N	N	N
100	20241104	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17570	510	2	2.99	1004039180	57588	63.76	17230	17620	17050	22150	11950	17060	17434.87	0.21	6031	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1412	4.38	1.52	12	0.72	4013.00	11592.00	31900	20240808	-44.92	15550	20231027	12.99	31900	-44.92	20240808	15810	11.13	20241028	31900	-44.92	20240808	15810	11.13	20241028	N	044990	500	40 억	17046	N	N	N	N
101	20241104	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	450	2	2.64	907282100	52083	57.67	17230	17620	17050	22150	11950	17060	17419.93	0.21	5379	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1407	4.36	1.51	12	0.65	4013.00	11592.00	31900	20240808	-45.11	15550	20231027	12.60	31900	-45.11	20240808	15810	10.75	20241028	31900	-45.11	20240808	15810	10.75	20241028	N	044990	500	40 억	17046	N	N	N	N
102	20241104	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17610	550	2	3.22	713218840	41024	45.42	17230	17620	17050	22150	11950	17060	17385.40	0.21	5000	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1415	4.39	1.52	12	0.51	4013.00	11592.00	31900	20240808	-44.80	15550	20231027	13.25	31900	-44.80	20240808	15810	11.39	20241028	31900	-44.80	20240808	15810	11.39	20241028	N	044990	500	40 억	17046	N	N	N	N
103	20241104	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	390	2	2.29	516401210	29815	33.01	17230	17460	17050	22150	11950	17060	17320.18	0.21	4059	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1402	4.35	1.51	12	0.37	4013.00	11592.00	31900	20240808	-45.30	15550	20231027	12.22	31900	-45.30	20240808	15810	10.37	20241028	31900	-45.30	20240808	15810	10.37	20241028	N	044990	500	40 억	17046	N	N	N	N
104	20241104	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17400	340	2	1.99	285846150	16581	18.36	17230	17410	17050	22150	11950	17060	17239.38	0.21	2603	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1398	4.34	1.50	12	0.21	4013.00	11592.00	31900	20240808	-45.45	15550	20231027	11.90	31900	-45.45	20240808	15810	10.06	20241028	31900	-45.45	20240808	15810	10.06	20241028	N	044990	500	40 억	17046	N	N	N	N
105	20241104	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	70	2	0.41	50803820	2947	3.26	17230	17300	17120	22150	11950	17060	17239.17	0.21	170	17673	17366	17093	16786	16513	17230	16650	40	5090	500	11940	10	1	8036064	1377	4.27	1.48	12	0.04	4013.00	11592.00	31900	20240808	-46.30	15550	20231027	10.16	31900	-46.30	20240808	15810	8.35	20241028	31900	-46.30	20240808	15810	8.35	20241028	N	044990	500	40 억	17046	N	N	N	N
106	20241101	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	90	2	0.53	1498578470	87576	107.59	17390	17400	16820	22050	11880	16970	17111.78	0.14	14084	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1371	4.25	1.47	12	1.09	4013.00	11592.00	31900	20240808	-46.52	15550	20231027	9.71	31900	-46.52	20240808	15810	7.91	20241028	31900	-46.52	20240808	15810	7.91	20241028	N	044990	500	40 억	11073	N	N	N	N
107	20241101	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	60	2	0.35	1429431710	83525	102.61	17390	17400	16820	22050	11880	16970	17113.82	0.14	13958	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1369	4.24	1.47	12	1.04	4013.00	11592.00	31900	20240808	-46.61	15550	20231027	9.52	31900	-46.61	20240808	15810	7.72	20241028	31900	-46.61	20240808	15810	7.72	20241028	N	044990	500	40 억	11073	N	N	N	N
108	20241101	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17140	170	2	1.00	1271661670	74297	91.27	17390	17400	16820	22050	11880	16970	17115.93	0.14	12466	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1377	4.27	1.48	12	0.92	4013.00	11592.00	31900	20240808	-46.27	15550	20231027	10.23	31900	-46.27	20240808	15810	8.41	20241028	31900	-46.27	20240808	15810	8.41	20241028	N	044990	500	40 억	11073	N	N	N	N
109	20241101	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	60	2	0.35	1107483250	64716	79.50	17390	17400	16820	22050	11880	16970	17112.98	0.14	10355	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1369	4.24	1.47	12	0.81	4013.00	11592.00	31900	20240808	-46.61	15550	20231027	9.52	31900	-46.61	20240808	15810	7.72	20241028	31900	-46.61	20240808	15810	7.72	20241028	N	044990	500	40 억	11073	N	N	N	N
110	20241101	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17190	220	2	1.30	969011350	56621	69.56	17390	17400	16820	22050	11880	16970	17114.00	0.14	7497	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1381	4.28	1.48	12	0.70	4013.00	11592.00	31900	20240808	-46.11	15550	20231027	10.55	31900	-46.11	20240808	15810	8.73	20241028	31900	-46.11	20240808	15810	8.73	20241028	N	044990	500	40 억	11073	N	N	N	N
111	20241101	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17050	80	2	0.47	830893620	48561	59.66	17390	17400	16820	22050	11880	16970	17110.31	0.14	3799	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1370	4.25	1.47	12	0.60	4013.00	11592.00	31900	20240808	-46.55	15550	20231027	9.65	31900	-46.55	20240808	15810	7.84	20241028	31900	-46.55	20240808	15810	7.84	20241028	N	044990	500	40 억	11073	N	N	N	N
112	20241101	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16970	0	3	0.00	687051300	40108	49.27	17390	17400	16820	22050	11880	16970	17130.04	0.14	-204	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1364	4.23	1.46	12	0.50	4013.00	11592.00	31900	20240808	-46.80	15550	20231027	9.13	31900	-46.80	20240808	15810	7.34	20241028	31900	-46.80	20240808	15810	7.34	20241028	N	044990	500	40 억	11073	N	N	N	N
113	20241101	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	110	2	0.65	183785570	10664	13.10	17390	17400	16970	22050	11880	16970	17234.26	0.14	-3885	17743	17356	17013	16626	16283	17185	16455	40	5080	500	11870	10	1	8036064	1373	4.26	1.47	12	0.13	4013.00	11592.00	31900	20240808	-46.46	15550	20231027	9.84	31900	-46.46	20240808	15810	8.03	20241028	31900	-46.46	20240808	15810	8.03	20241028	N	044990	500	40 억	11073	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History