KissMeData/047310/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241119	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	25	2	0.54	642955695	137143	38.25	4645	4745	4610	6030	3255	4645	4688.22	0.91	7096	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1710	10.15	0.87	12	0.37	460.00	5357.00	20450	20240215	-77.16	4340	20241115	7.60	20450	-77.16	20240215	4340	7.60	20241115	20450	-77.16	20240215	4340	7.60	20241115	1.17	N	047310	500	185 억	332110	N	N	15	N	N
3	20241119	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	40	2	0.86	629660125	134301	37.46	4645	4745	4610	6030	3255	4645	4688.42	0.91	7806	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1715	10.18	0.87	12	0.37	460.00	5357.00	20450	20240215	-77.09	4340	20241115	7.95	20450	-77.09	20240215	4340	7.95	20241115	20450	-77.09	20240215	4340	7.95	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
4	20241119	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	35	2	0.75	594926160	126870	35.39	4645	4745	4610	6030	3255	4645	4689.26	0.91	6244	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1713	10.17	0.87	12	0.35	460.00	5357.00	20450	20240215	-77.11	4340	20241115	7.83	20450	-77.11	20240215	4340	7.83	20241115	20450	-77.11	20240215	4340	7.83	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
5	20241119	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	15	2	0.32	572750355	122137	34.07	4645	4745	4610	6030	3255	4645	4689.41	0.91	6414	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1706	10.13	0.87	12	0.33	460.00	5357.00	20450	20240215	-77.21	4340	20241115	7.37	20450	-77.21	20240215	4340	7.37	20241115	20450	-77.21	20240215	4340	7.37	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
6	20241119	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	55	2	1.18	513750800	109548	30.56	4645	4745	4610	6030	3255	4645	4689.73	0.91	10742	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1721	10.22	0.88	12	0.30	460.00	5357.00	20450	20240215	-77.02	4340	20241115	8.29	20450	-77.02	20240215	4340	8.29	20241115	20450	-77.02	20240215	4340	8.29	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
7	20241119	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	35	2	0.75	481901440	102756	28.66	4645	4745	4610	6030	3255	4645	4689.76	0.91	12289	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1713	10.17	0.87	12	0.28	460.00	5357.00	20450	20240215	-77.11	4340	20241115	7.83	20450	-77.11	20240215	4340	7.83	20241115	20450	-77.11	20240215	4340	7.83	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
8	20241119	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	75	2	1.61	290201030	61832	17.25	4645	4745	4610	6030	3255	4645	4693.38	0.91	4465	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1728	10.26	0.88	12	0.17	460.00	5357.00	20450	20240215	-76.92	4340	20241115	8.76	20450	-76.92	20240215	4340	8.76	20241115	20450	-76.92	20240215	4340	8.76	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
9	20241119	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	5	2	0.11	25235665	5457	1.52	4645	4650	4610	6030	3255	4645	4624.46	0.91	241	5061	4852	4666	4457	4271	4957	4562	185	1385	500	2870	5	1	36610755	1702	10.11	0.87	12	0.01	460.00	5357.00	20450	20240215	-77.26	4340	20241115	7.14	20450	-77.26	20240215	4340	7.14	20241115	20450	-77.26	20240215	4340	7.14	20241115	1.17	N	047310	500	185 억	332110	N	N	6	N	N
10	20241118	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	165	2	3.68	1681936090	356868	202.47	4490	4875	4480	5820	3140	4480	4713.12	0.85	20697	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1701	10.10	0.87	12	0.97	460.00	5357.00	20450	20240215	-77.29	4340	20241115	7.03	20450	-77.29	20240215	4340	7.03	20241115	20450	-77.29	20240215	4340	7.03	20241115	1.19	N	047310	500	185 억	311608	N	N	6	N	N
11	20241118	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	150	2	3.35	1643773105	348635	197.80	4490	4875	4480	5820	3140	4480	4714.88	0.85	15932	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1695	10.07	0.86	12	0.95	460.00	5357.00	20450	20240215	-77.36	4340	20241115	6.68	20450	-77.36	20240215	4340	6.68	20241115	20450	-77.36	20240215	4340	6.68	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
12	20241118	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	195	2	4.35	1601414445	339498	192.62	4490	4875	4480	5820	3140	4480	4717.01	0.85	14120	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1712	10.16	0.87	12	0.93	460.00	5357.00	20450	20240215	-77.14	4340	20241115	7.72	20450	-77.14	20240215	4340	7.72	20241115	20450	-77.14	20240215	4340	7.72	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
13	20241118	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	190	2	4.24	1486373935	314814	178.61	4490	4875	4480	5820	3140	4480	4721.44	0.85	16370	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1710	10.15	0.87	12	0.86	460.00	5357.00	20450	20240215	-77.16	4340	20241115	7.60	20450	-77.16	20240215	4340	7.60	20241115	20450	-77.16	20240215	4340	7.60	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
14	20241118	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	230	2	5.13	1313946515	277960	157.70	4490	4875	4480	5820	3140	4480	4727.11	0.85	31722	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1724	10.24	0.88	12	0.76	460.00	5357.00	20450	20240215	-76.97	4340	20241115	8.53	20450	-76.97	20240215	4340	8.53	20241115	20450	-76.97	20240215	4340	8.53	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
15	20241118	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	260	2	5.80	643434395	138032	78.31	4490	4800	4480	5820	3140	4480	4661.49	0.85	35512	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1735	10.30	0.88	12	0.38	460.00	5357.00	20450	20240215	-76.82	4340	20241115	9.22	20450	-76.82	20240215	4340	9.22	20241115	20450	-76.82	20240215	4340	9.22	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
16	20241118	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	130	2	2.90	277303310	60445	34.29	4490	4685	4480	5820	3140	4480	4587.70	0.85	27803	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1688	10.02	0.86	12	0.17	460.00	5357.00	20450	20240215	-77.46	4340	20241115	6.22	20450	-77.46	20240215	4340	6.22	20241115	20450	-77.46	20240215	4340	6.22	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
17	20241118	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	30	2	0.67	81668940	18092	10.26	4490	4560	4480	5820	3140	4480	4514.09	0.85	4820	4800	4640	4490	4330	4180	4565	4255	185	1340	500	2770	5	1	36610755	1651	9.80	0.84	12	0.05	460.00	5357.00	20450	20240215	-77.95	4340	20241115	3.92	20450	-77.95	20240215	4340	3.92	20241115	20450	-77.95	20240215	4340	3.92	20241115	1.19	N	047310	500	185 억	311608	N	N	0	N	N
18	20241115	160508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	-110	5	-2.40	775776650	175280	57.38	4590	4650	4340	5960	3215	4590	4425.83	0.92	-27178	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1640	9.74	0.84	12	0.48	460.00	5357.00	20450	20240215	-78.09	4340	20241115	3.23	20450	-78.09	20240215	4340	3.23	20241115	20450	-78.09	20240215	4340	3.23	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
19	20241115	150519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4465	-125	5	-2.72	740792970	167461	54.82	4590	4650	4340	5960	3215	4590	4423.67	0.92	-25800	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1635	9.71	0.83	12	0.46	460.00	5357.00	20450	20240215	-78.17	4340	20241115	2.88	20450	-78.17	20240215	4340	2.88	20241115	20450	-78.17	20240215	4340	2.88	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
20	20241115	140515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4475	-115	5	-2.51	708066160	160164	52.43	4590	4650	4340	5960	3215	4590	4420.88	0.92	-27640	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1638	9.73	0.84	12	0.44	460.00	5357.00	20450	20240215	-78.12	4340	20241115	3.11	20450	-78.12	20240215	4340	3.11	20241115	20450	-78.12	20240215	4340	3.11	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
21	20241115	130516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4435	-155	5	-3.38	644397880	145849	47.75	4590	4650	4340	5960	3215	4590	4418.25	0.92	-29027	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1624	9.64	0.83	12	0.40	460.00	5357.00	20450	20240215	-78.31	4340	20241115	2.19	20450	-78.31	20240215	4340	2.19	20241115	20450	-78.31	20240215	4340	2.19	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
22	20241115	120519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4380	-210	5	-4.58	552058215	124968	40.91	4590	4650	4340	5960	3215	4590	4417.60	0.92	-40796	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1604	9.52	0.82	12	0.34	460.00	5357.00	20450	20240215	-78.58	4340	20241115	0.92	20450	-78.58	20240215	4340	0.92	20241115	20450	-78.58	20240215	4340	0.92	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
23	20241115	110506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4400	-190	5	-4.14	501120275	113364	37.11	4590	4650	4340	5960	3215	4590	4420.45	0.92	-37910	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1611	9.57	0.82	12	0.31	460.00	5357.00	20450	20240215	-78.48	4340	20241115	1.38	20450	-78.48	20240215	4340	1.38	20241115	20450	-78.48	20240215	4340	1.38	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
24	20241115	100507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4355	-235	5	-5.12	363879255	82028	26.85	4590	4650	4340	5960	3215	4590	4436.04	0.92	-32871	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1594	9.47	0.81	12	0.22	460.00	5357.00	20450	20240215	-78.70	4340	20241115	0.35	20450	-78.70	20240215	4340	0.35	20241115	20450	-78.70	20240215	4340	0.35	20241115	1.21	N	047310	500	185 억	338634	N	N	0	N	N
25	20241115	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-145	5	-3.16	76889105	16897	5.53	4590	4650	4445	5960	3215	4590	4550.46	0.92	-4862	4856	4722	4556	4422	4256	4790	4490	185	1370	500	2840	5	1	36610755	1627	9.66	0.83	12	0.05	460.00	5357.00	20450	20240215	-78.26	4390	20241114	1.25	20450	-78.26	20240215	4390	1.25	20241114	20450	-78.26	20240215	4390	1.25	20241114	1.21	N	047310	500	185 억	338634	N	N	0	N	N
26	20241114	160502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4525	95	2	2.14	1259563235	278934	143.33	4430	4690	4390	5750	3105	4430	4515.63	0.98	-17426	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1657	9.84	0.84	12	0.76	460.00	5357.00	20450	20240215	-77.87	4390	20241114	3.08	20450	-77.87	20240215	4390	3.08	20241114	20450	-77.87	20240215	4390	3.08	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
27	20241114	150504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	50	2	1.13	1182527585	261936	134.59	4430	4690	4390	5750	3105	4430	4514.57	0.98	-18110	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1640	9.74	0.84	12	0.72	460.00	5357.00	20450	20240215	-78.09	4390	20241114	2.05	20450	-78.09	20240215	4390	2.05	20241114	20450	-78.09	20240215	4390	2.05	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
28	20241114	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4530	100	2	2.26	1033570555	228721	117.52	4430	4690	4390	5750	3105	4430	4518.91	0.98	-12140	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1658	9.85	0.85	12	0.62	460.00	5357.00	20450	20240215	-77.85	4390	20241114	3.19	20450	-77.85	20240215	4390	3.19	20241114	20450	-77.85	20240215	4390	3.19	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
29	20241114	130502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4460	30	2	0.68	612055545	136800	70.29	4430	4595	4390	5750	3105	4430	4474.09	0.98	1340	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1633	9.70	0.83	12	0.37	460.00	5357.00	20450	20240215	-78.19	4390	20241114	1.59	20450	-78.19	20240215	4390	1.59	20241114	20450	-78.19	20240215	4390	1.59	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
30	20241114	120502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	50	2	1.13	341151965	76904	39.52	4430	4490	4390	5750	3105	4430	4436.08	0.98	1736	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1640	9.74	0.84	12	0.21	460.00	5357.00	20450	20240215	-78.09	4390	20241114	2.05	20450	-78.09	20240215	4390	2.05	20241114	20450	-78.09	20240215	4390	2.05	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
31	20241114	110503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4470	40	2	0.90	206579705	46494	23.89	4430	4490	4390	5750	3105	4430	4443.15	0.98	10237	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1637	9.72	0.83	12	0.13	460.00	5357.00	20450	20240215	-78.14	4390	20241114	1.82	20450	-78.14	20240215	4390	1.82	20241114	20450	-78.14	20240215	4390	1.82	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
32	20241114	100522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	50	2	1.13	22225560	5005	2.57	4430	4480	4430	5750	3105	4430	4440.67	0.98	40	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1640	9.74	0.84	12	0.01	460.00	5357.00	20450	20240215	-78.09	4430	20241114	1.13	20450	-78.09	20240215	4430	1.13	20241114	20450	-78.09	20240215	4430	1.13	20241114	1.19	N	047310	500	185 억	357972	N	N	1	N	N
33	20241114	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	0	3	0.00	0	0	0.00	0	0	0	5750	3105	4430	0.00	0.98	0	4616	4522	4476	4382	4336	4500	4360	185	1320	500	2740	5	1	36610755	1622	9.63	0.83	12	0.00	460.00	5357.00	20450	20240215	-78.34	4430	20241113	0.00	20450	-78.34	20240215	4430	0.00	20241113	20450	-78.34	20240215	4430	0.00	20241113	1.19	N	047310	500	185 억	357972	N	N	1	N	N
34	20241113	160241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4430	-95	5	-2.10	862756135	192520	61.61	4520	4570	4430	5880	3170	4525	4481.39	0.99	-6181	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1622	9.63	0.83	12	0.53	460.00	5357.00	20450	20240215	-78.34	4430	20241113	0.00	20450	-78.34	20240215	4430	0.00	20241113	20450	-78.34	20240215	4430	0.00	20241113	1.17	N	047310	500	185 억	363887	N	N	1	N	N
35	20241113	150300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4450	-75	5	-1.66	819293950	182720	58.48	4520	4570	4435	5880	3170	4525	4483.88	0.99	-4561	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1629	9.67	0.83	12	0.50	460.00	5357.00	20450	20240215	-78.24	4435	20241113	0.34	20450	-78.24	20240215	4435	0.34	20241113	20450	-78.24	20240215	4435	0.34	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
36	20241113	140254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4470	-55	5	-1.22	704160405	156836	50.19	4520	4570	4440	5880	3170	4525	4489.79	0.99	-12784	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1637	9.72	0.83	12	0.43	460.00	5357.00	20450	20240215	-78.14	4440	20241113	0.68	20450	-78.14	20240215	4440	0.68	20241113	20450	-78.14	20240215	4440	0.68	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
37	20241113	130254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4450	-75	5	-1.66	651255490	145000	46.41	4520	4570	4440	5880	3170	4525	4491.42	0.99	-14169	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1629	9.67	0.83	12	0.40	460.00	5357.00	20450	20240215	-78.24	4440	20241113	0.23	20450	-78.24	20240215	4440	0.23	20241113	20450	-78.24	20240215	4440	0.23	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
38	20241113	120252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4450	-75	5	-1.66	485817130	107992	34.56	4520	4570	4440	5880	3170	4525	4498.64	0.99	-7247	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1629	9.67	0.83	12	0.29	460.00	5357.00	20450	20240215	-78.24	4440	20241113	0.23	20450	-78.24	20240215	4440	0.23	20241113	20450	-78.24	20240215	4440	0.23	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
39	20241113	110251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	-45	5	-0.99	417308820	92633	29.65	4520	4570	4440	5880	3170	4525	4504.97	0.99	-5257	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1640	9.74	0.84	12	0.25	460.00	5357.00	20450	20240215	-78.09	4440	20241113	0.90	20450	-78.09	20240215	4440	0.90	20241113	20450	-78.09	20240215	4440	0.90	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
40	20241113	100252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4545	20	2	0.44	291731600	64590	20.67	4520	4570	4450	5880	3170	4525	4516.67	0.99	499	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1664	9.88	0.85	12	0.18	460.00	5357.00	20450	20240215	-77.78	4450	20241113	2.13	20450	-77.78	20240215	4450	2.13	20241113	20450	-77.78	20240215	4450	2.13	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
41	20241113	090246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4520	-5	5	-0.11	33482485	7394	2.37	4520	4570	4520	5880	3170	4525	4528.33	0.99	877	4898	4711	4618	4431	4338	4665	4385	185	1355	500	2800	5	1	36610755	1655	9.83	0.84	12	0.02	460.00	5357.00	20450	20240215	-77.90	4520	20241113	0.00	20450	-77.90	20240215	4520	0.00	20241113	20450	-77.90	20240215	4520	0.00	20241113	1.17	N	047310	500	185 억	363887	N	N	0	N	N
42	20241112	160446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4525	-265	5	-5.53	1436932125	312188	173.01	4755	4805	4525	6220	3355	4790	4603.00	1.08	-29324	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1657	9.84	0.84	12	0.85	460.00	5357.00	20450	20240215	-77.87	4525	20241112	0.00	20450	-77.87	20240215	4525	0.00	20241112	20450	-77.87	20240215	4525	0.00	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
43	20241112	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4540	-250	5	-5.22	1324870295	287430	159.29	4755	4805	4525	6220	3355	4790	4609.37	1.08	-24716	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1662	9.87	0.85	12	0.79	460.00	5357.00	20450	20240215	-77.80	4525	20241112	0.33	20450	-77.80	20240215	4525	0.33	20241112	20450	-77.80	20240215	4525	0.33	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
44	20241112	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4545	-245	5	-5.11	1239836200	268692	148.91	4755	4805	4525	6220	3355	4790	4614.34	1.08	-23407	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1664	9.88	0.85	12	0.73	460.00	5357.00	20450	20240215	-77.78	4525	20241112	0.44	20450	-77.78	20240215	4525	0.44	20241112	20450	-77.78	20240215	4525	0.44	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
45	20241112	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4575	-215	5	-4.49	1003908450	216850	120.18	4755	4805	4575	6220	3355	4790	4629.51	1.08	-17126	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1675	9.95	0.85	12	0.59	460.00	5357.00	20450	20240215	-77.63	4575	20241112	0.00	20450	-77.63	20240215	4575	0.00	20241112	20450	-77.63	20240215	4575	0.00	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
46	20241112	120451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	-170	5	-3.55	869121080	187447	103.88	4755	4805	4575	6220	3355	4790	4636.62	1.08	-659	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1691	10.04	0.86	12	0.51	460.00	5357.00	20450	20240215	-77.41	4575	20241112	0.98	20450	-77.41	20240215	4575	0.98	20241112	20450	-77.41	20240215	4575	0.98	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
47	20241112	110450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-180	5	-3.76	788295165	169934	94.18	4755	4805	4575	6220	3355	4790	4638.83	1.08	10675	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1688	10.02	0.86	12	0.46	460.00	5357.00	20450	20240215	-77.46	4575	20241112	0.77	20450	-77.46	20240215	4575	0.77	20241112	20450	-77.46	20240215	4575	0.77	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
48	20241112	100450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	-170	5	-3.55	504151930	108304	60.02	4755	4805	4575	6220	3355	4790	4654.97	1.08	-10441	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1691	10.04	0.86	12	0.30	460.00	5357.00	20450	20240215	-77.41	4575	20241112	0.98	20450	-77.41	20240215	4575	0.98	20241112	20450	-77.41	20240215	4575	0.98	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
49	20241112	090449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4735	-55	5	-1.15	95919440	20173	11.18	4755	4805	4710	6220	3355	4790	4754.84	1.08	-5549	5056	4922	4856	4722	4656	4890	4690	185	1430	500	2960	5	1	36610755	1734	10.29	0.88	12	0.06	460.00	5357.00	20450	20240215	-76.85	4710	20241112	0.53	20450	-76.85	20240215	4710	0.53	20241112	20450	-76.85	20240215	4710	0.53	20241112	1.17	N	047310	500	185 억	395566	N	N	0	N	N
50	20241111	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-190	5	-3.82	859456355	177009	164.05	4960	4990	4790	6470	3490	4980	4855.27	1.24	-56977	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1754	10.41	0.89	12	0.48	460.00	5357.00	20450	20240215	-76.58	4755	20240805	0.74	20450	-76.58	20240215	4755	0.74	20240805	20450	-76.58	20240215	4755	0.74	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
51	20241111	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-180	5	-3.61	801996455	165016	152.94	4960	4990	4795	6470	3490	4980	4859.92	1.24	-52862	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1757	10.43	0.90	12	0.45	460.00	5357.00	20450	20240215	-76.53	4755	20240805	0.95	20450	-76.53	20240215	4755	0.95	20240805	20450	-76.53	20240215	4755	0.95	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
52	20241111	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-180	5	-3.61	744327930	152998	141.80	4960	4990	4795	6470	3490	4980	4864.75	1.24	-45453	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1757	10.43	0.90	12	0.42	460.00	5357.00	20450	20240215	-76.53	4755	20240805	0.95	20450	-76.53	20240215	4755	0.95	20240805	20450	-76.53	20240215	4755	0.95	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
53	20241111	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-160	5	-3.21	596895735	122311	113.36	4960	4990	4810	6470	3490	4980	4879.93	1.24	-37976	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1765	10.48	0.90	12	0.33	460.00	5357.00	20450	20240215	-76.43	4755	20240805	1.37	20450	-76.43	20240215	4755	1.37	20240805	20450	-76.43	20240215	4755	1.37	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
54	20241111	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-145	5	-2.91	525807030	107565	99.69	4960	4990	4810	6470	3490	4980	4888.05	1.24	-36285	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1770	10.51	0.90	12	0.29	460.00	5357.00	20450	20240215	-76.36	4755	20240805	1.68	20450	-76.36	20240215	4755	1.68	20240805	20450	-76.36	20240215	4755	1.68	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
55	20241111	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-155	5	-3.11	487661220	99685	92.39	4960	4990	4810	6470	3490	4980	4891.79	1.24	-31995	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1766	10.49	0.90	12	0.27	460.00	5357.00	20450	20240215	-76.41	4755	20240805	1.47	20450	-76.41	20240215	4755	1.47	20240805	20450	-76.41	20240215	4755	1.47	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
56	20241111	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-135	5	-2.71	379521650	77286	71.63	4960	4990	4810	6470	3490	4980	4910.38	1.24	-32206	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1774	10.53	0.90	12	0.21	460.00	5357.00	20450	20240215	-76.31	4755	20240805	1.89	20450	-76.31	20240215	4755	1.89	20240805	20450	-76.31	20240215	4755	1.89	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
57	20241111	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	0	3	0.00	77256740	15559	14.42	4960	4990	4950	6470	3490	4980	4965.16	1.24	-2718	5126	5052	5016	4942	4906	5035	4925	185	1490	500	3080	5	1	36610755	1823	10.83	0.93	12	0.04	460.00	5357.00	20450	20240215	-75.65	4755	20240805	4.73	20450	-75.65	20240215	4755	4.73	20240805	20450	-75.65	20240215	4755	4.73	20240805	1.16	N	047310	500	185 억	452543	N	N	0	N	N
58	20241108	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-15	5	-0.30	540760445	107628	85.04	4990	5090	4980	6490	3500	4995	5024.37	1.22	6790	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	5	1	36610755	1823	10.83	0.93	12	0.29	460.00	5357.00	20450	20240215	-75.65	4755	20240805	4.73	20450	-75.65	20240215	4755	4.73	20240805	20450	-75.65	20240215	4755	4.73	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
59	20241108	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	15	2	0.30	498804920	99210	78.39	4990	5090	4980	6490	3500	4995	5027.77	1.22	10401	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1834	10.89	0.94	12	0.27	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
60	20241108	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	25	2	0.50	398482910	79123	62.52	4990	5090	4990	6490	3500	4995	5036.25	1.22	17962	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1838	10.91	0.94	12	0.22	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
61	20241108	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	25	2	0.50	332213950	65925	52.09	4990	5090	4990	6490	3500	4995	5039.27	1.22	19975	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1838	10.91	0.94	12	0.18	460.00	5357.00	20450	20240215	-75.45	4755	20240805	5.57	20450	-75.45	20240215	4755	5.57	20240805	20450	-75.45	20240215	4755	5.57	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
62	20241108	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	15	2	0.30	285734820	56686	44.79	4990	5090	4990	6490	3500	4995	5040.66	1.22	20743	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1834	10.89	0.94	12	0.15	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
63	20241108	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	35	2	0.70	238627650	47287	37.36	4990	5090	4990	6490	3500	4995	5046.37	1.22	20763	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1842	10.93	0.94	12	0.13	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
64	20241108	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	35	2	0.70	189958610	37612	29.72	4990	5090	4990	6490	3500	4995	5050.48	1.22	23728	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1842	10.93	0.94	12	0.10	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
65	20241108	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	45	2	0.90	30550020	6095	4.82	4990	5050	4990	6490	3500	4995	5012.31	1.22	3091	5085	5040	4955	4910	4825	5062	4932	185	1495	500	3090	10	1	36610755	1845	10.96	0.94	12	0.02	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.16	N	047310	500	185 억	445405	N	N	1	N	N
66	20241107	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	35	2	0.71	622311320	126173	95.23	4965	5000	4870	6440	3475	4960	4931.93	1.32	-37747	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1829	10.86	0.93	12	0.34	460.00	5357.00	20450	20240215	-75.57	4755	20240805	5.05	20450	-75.57	20240215	4755	5.05	20240805	20450	-75.57	20240215	4755	5.05	20240805	1.16	N	047310	500	185 억	483198	N	N	1	N	N
67	20241107	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	30	2	0.60	593290080	120361	90.85	4965	4995	4870	6440	3475	4960	4929.26	1.32	-38409	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1827	10.85	0.93	12	0.33	460.00	5357.00	20450	20240215	-75.60	4755	20240805	4.94	20450	-75.60	20240215	4755	4.94	20240805	20450	-75.60	20240215	4755	4.94	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
68	20241107	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	10	2	0.20	527679085	107162	80.89	4965	4990	4870	6440	3475	4960	4924.13	1.32	-43974	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1820	10.80	0.93	12	0.29	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
69	20241107	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	0	3	0.00	501730700	101932	76.94	4965	4990	4870	6440	3475	4960	4922.21	1.32	-43946	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1816	10.78	0.93	12	0.28	460.00	5357.00	20450	20240215	-75.75	4755	20240805	4.31	20450	-75.75	20240215	4755	4.31	20240805	20450	-75.75	20240215	4755	4.31	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
70	20241107	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	10	2	0.20	461808280	93909	70.88	4965	4990	4870	6440	3475	4960	4917.61	1.32	-49450	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1820	10.80	0.93	12	0.26	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
71	20241107	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	5	2	0.10	420789655	85645	64.64	4965	4980	4870	6440	3475	4960	4913.18	1.32	-48457	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1818	10.79	0.93	12	0.23	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
72	20241107	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-60	5	-1.21	308642030	62891	47.47	4965	4980	4870	6440	3475	4960	4907.57	1.32	-37380	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1794	10.65	0.91	12	0.17	460.00	5357.00	20450	20240215	-76.04	4755	20240805	3.05	20450	-76.04	20240215	4755	3.05	20240805	20450	-76.04	20240215	4755	3.05	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
73	20241107	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-5	5	-0.10	43690765	8821	6.66	4965	4980	4935	6440	3475	4960	4953.04	1.32	-6187	5280	5120	5030	4870	4780	5075	4825	185	1480	500	3070	5	1	36610755	1814	10.77	0.92	12	0.02	460.00	5357.00	20450	20240215	-75.77	4755	20240805	4.21	20450	-75.77	20240215	4755	4.21	20240805	20450	-75.77	20240215	4755	4.21	20240805	1.16	N	047310	500	185 억	483198	N	N	0	N	N
74	20241106	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	-180	5	-3.50	655003265	130044	118.05	5150	5190	4940	6680	3600	5140	5036.78	1.34	-5277	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	5	1	36610755	1816	10.78	0.93	12	0.36	460.00	5357.00	20450	20240215	-75.75	4755	20240805	4.31	20450	-75.75	20240215	4755	4.31	20240805	20450	-75.75	20240215	4755	4.31	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
75	20241106	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-175	5	-3.40	588151140	116563	105.82	5150	5190	4940	6680	3600	5140	5045.76	1.34	2303	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	5	1	36610755	1818	10.79	0.93	12	0.32	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
76	20241106	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-175	5	-3.40	526780140	104187	94.58	5150	5190	4940	6680	3600	5140	5056.09	1.34	6565	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	5	1	36610755	1818	10.79	0.93	12	0.28	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
77	20241106	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-170	5	-3.31	361600955	70882	64.35	5150	5190	4940	6680	3600	5140	5101.44	1.34	4785	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	5	1	36610755	1820	10.80	0.93	12	0.19	460.00	5357.00	20450	20240215	-75.70	4755	20240805	4.52	20450	-75.70	20240215	4755	4.52	20240805	20450	-75.70	20240215	4755	4.52	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
78	20241106	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-60	5	-1.17	252663010	49156	44.62	5150	5190	5080	6680	3600	5140	5140.02	1.34	10181	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	10	1	36610755	1860	11.04	0.95	12	0.13	460.00	5357.00	20450	20240215	-75.16	4755	20240805	6.83	20450	-75.16	20240215	4755	6.83	20240805	20450	-75.16	20240215	4755	6.83	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
79	20241106	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-10	5	-0.19	184235780	35759	32.46	5150	5190	5120	6680	3600	5140	5152.16	1.34	13623	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	10	1	36610755	1878	11.15	0.96	12	0.10	460.00	5357.00	20450	20240215	-74.91	4755	20240805	7.89	20450	-74.91	20240215	4755	7.89	20240805	20450	-74.91	20240215	4755	7.89	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
80	20241106	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	0	3	0.00	93756170	18215	16.54	5150	5180	5120	6680	3600	5140	5147.20	1.34	5874	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	10	1	36610755	1882	11.17	0.96	12	0.05	460.00	5357.00	20450	20240215	-74.87	4755	20240805	8.10	20450	-74.87	20240215	4755	8.10	20240805	20450	-74.87	20240215	4755	8.10	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
81	20241106	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	0	3	0.00	8705370	1691	1.54	5150	5160	5140	6680	3600	5140	5148.15	1.34	-834	5226	5182	5096	5052	4966	5205	5075	185	1540	500	3180	10	1	36610755	1882	11.17	0.96	12	0.00	460.00	5357.00	20450	20240215	-74.87	4755	20240805	8.10	20450	-74.87	20240215	4755	8.10	20240805	20450	-74.87	20240215	4755	8.10	20240805	1.19	N	047310	500	185 억	488759	N	N	0	N	N
82	20241105	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	130	2	2.59	553290630	108780	91.20	5010	5140	5010	6510	3510	5010	5085.93	1.25	30260	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1882	11.17	0.96	12	0.30	460.00	5357.00	20450	20240215	-74.87	4755	20240805	8.10	20450	-74.87	20240215	4755	8.10	20240805	20450	-74.87	20240215	4755	8.10	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
83	20241105	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	120	2	2.40	531656920	104566	87.67	5010	5140	5010	6510	3510	5010	5084.41	1.25	30317	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1878	11.15	0.96	12	0.29	460.00	5357.00	20450	20240215	-74.91	4755	20240805	7.89	20450	-74.91	20240215	4755	7.89	20240805	20450	-74.91	20240215	4755	7.89	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
84	20241105	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	90	2	1.80	431363300	84969	71.24	5010	5120	5010	6510	3510	5010	5076.71	1.25	28765	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1867	11.09	0.95	12	0.23	460.00	5357.00	20450	20240215	-75.06	4755	20240805	7.26	20450	-75.06	20240215	4755	7.26	20240805	20450	-75.06	20240215	4755	7.26	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
85	20241105	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	100	2	2.00	388497880	76572	64.20	5010	5120	5010	6510	3510	5010	5073.63	1.25	28988	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1871	11.11	0.95	12	0.21	460.00	5357.00	20450	20240215	-75.01	4755	20240805	7.47	20450	-75.01	20240215	4755	7.47	20240805	20450	-75.01	20240215	4755	7.47	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
86	20241105	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	90	2	1.80	250470260	49402	41.42	5010	5110	5010	6510	3510	5010	5070.04	1.25	24125	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1867	11.09	0.95	12	0.13	460.00	5357.00	20450	20240215	-75.06	4755	20240805	7.26	20450	-75.06	20240215	4755	7.26	20240805	20450	-75.06	20240215	4755	7.26	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
87	20241105	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	80	2	1.60	204690730	40417	33.89	5010	5110	5010	6510	3510	5010	5064.47	1.25	19727	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1863	11.07	0.95	12	0.11	460.00	5357.00	20450	20240215	-75.11	4755	20240805	7.05	20450	-75.11	20240215	4755	7.05	20240805	20450	-75.11	20240215	4755	7.05	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
88	20241105	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	40	2	0.80	113753230	22520	18.88	5010	5080	5010	6510	3510	5010	5051.21	1.25	10054	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1849	10.98	0.94	12	0.06	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
89	20241105	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	30	2	0.60	22122620	4410	3.70	5010	5040	5010	6510	3510	5010	5016.47	1.25	1936	5173	5091	4998	4916	4823	5132	4957	185	1500	500	3100	10	1	36610755	1845	10.96	0.94	12	0.01	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억	458710	N	N	0	N	N
90	20241104	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	70	2	1.42	595985795	119150	111.73	4940	5080	4905	6420	3460	4940	5001.97	1.13	44590	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1834	10.89	0.94	12	0.33	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
91	20241104	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	110	2	2.23	543942295	108807	102.03	4940	5080	4905	6420	3460	4940	4999.15	1.13	41270	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1849	10.98	0.94	12	0.30	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
92	20241104	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	100	2	2.02	484025295	96929	90.90	4940	5080	4905	6420	3460	4940	4993.61	1.13	34225	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1845	10.96	0.94	12	0.26	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
93	20241104	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	100	2	2.02	437528175	87688	82.23	4940	5080	4905	6420	3460	4940	4989.60	1.13	30096	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1845	10.96	0.94	12	0.24	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
94	20241104	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	100	2	2.02	392264735	78716	73.82	4940	5080	4905	6420	3460	4940	4983.29	1.13	25820	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1845	10.96	0.94	12	0.22	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
95	20241104	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	100	2	2.02	309015715	62216	58.34	4940	5080	4905	6420	3460	4940	4966.82	1.13	12203	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1845	10.96	0.94	12	0.17	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
96	20241104	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	70	2	1.42	225161025	45551	42.72	4940	5020	4905	6420	3460	4940	4943.05	1.13	98	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	10	1	36610755	1834	10.89	0.94	12	0.12	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
97	20241104	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	5	2	0.10	3935000	796	0.75	4940	4970	4940	6420	3460	4940	4943.47	1.13	-477	5073	5006	4973	4906	4873	4990	4890	185	1480	500	3060	5	1	36610755	1810	10.75	0.92	12	0.00	460.00	5357.00	20450	20240215	-75.82	4755	20240805	4.00	20450	-75.82	20240215	4755	4.00	20240805	20450	-75.82	20240215	4755	4.00	20240805	1.15	N	047310	500	185 억	414215	N	N	1	N	N
98	20241101	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-110	5	-2.18	525993530	106135	99.00	5040	5040	4940	6560	3540	5050	4955.89	1.26	-45412	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1809	10.74	0.92	12	0.29	460.00	5357.00	20450	20240215	-75.84	4755	20240805	3.89	20450	-75.84	20240215	4755	3.89	20240805	20450	-75.84	20240215	4755	3.89	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
99	20241101	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-105	5	-2.08	484983775	97839	91.26	5040	5040	4940	6560	3540	5050	4956.96	1.26	-42215	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1810	10.75	0.92	12	0.27	460.00	5357.00	20450	20240215	-75.82	4755	20240805	4.00	20450	-75.82	20240215	4755	4.00	20240805	20450	-75.82	20240215	4755	4.00	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
100	20241101	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-100	5	-1.98	396201485	79903	74.53	5040	5040	4940	6560	3540	5050	4958.53	1.26	-34081	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1812	10.76	0.92	12	0.22	460.00	5357.00	20450	20240215	-75.79	4755	20240805	4.10	20450	-75.79	20240215	4755	4.10	20240805	20450	-75.79	20240215	4755	4.10	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
101	20241101	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-85	5	-1.68	289132680	58284	54.37	5040	5040	4940	6560	3540	5050	4960.76	1.26	-18021	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1818	10.79	0.93	12	0.16	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
102	20241101	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-85	5	-1.68	268213970	54072	50.44	5040	5040	4940	6560	3540	5050	4960.31	1.26	-17766	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1818	10.79	0.93	12	0.15	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
103	20241101	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-95	5	-1.88	218803315	44114	41.15	5040	5040	4940	6560	3540	5050	4959.95	1.26	-13637	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1814	10.77	0.92	12	0.12	460.00	5357.00	20450	20240215	-75.77	4755	20240805	4.21	20450	-75.77	20240215	4755	4.21	20240805	20450	-75.77	20240215	4755	4.21	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
104	20241101	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-85	5	-1.68	136794710	27575	25.72	5040	5040	4940	6560	3540	5050	4960.82	1.26	-9499	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1818	10.79	0.93	12	0.08	460.00	5357.00	20450	20240215	-75.72	4755	20240805	4.42	20450	-75.72	20240215	4755	4.42	20240805	20450	-75.72	20240215	4755	4.42	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N
105	20241101	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-65	5	-1.29	8533525	1708	1.59	5040	5040	4965	6560	3540	5050	4996.21	1.26	-950	5190	5120	5020	4950	4850	5155	4985	185	1510	500	3130	5	1	36610755	1825	10.84	0.93	12	0.00	460.00	5357.00	20450	20240215	-75.62	4755	20240805	4.84	20450	-75.62	20240215	4755	4.84	20240805	20450	-75.62	20240215	4755	4.84	20240805	1.12	N	047310	500	185 억	459627	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History