KissMeData/066310/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241119	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-130	5	-2.22	66279260	11482	88.55	5790	5850	5720	7600	4100	5850	5772.45	1.00	-2005	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	530	19.59	0.63	12	0.12	292.00	9044.00	11900	20240130	-51.93	5500	20241114	4.00	11900	-51.93	20240130	5500	4.00	20241114	11900	-51.93	20240130	5500	4.00	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
3	20241119	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-100	5	-1.71	63468670	10991	84.76	5790	5850	5720	7600	4100	5850	5774.60	1.00	-1516	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	533	19.69	0.64	12	0.12	292.00	9044.00	11900	20240130	-51.68	5500	20241114	4.55	11900	-51.68	20240130	5500	4.55	20241114	11900	-51.68	20240130	5500	4.55	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
4	20241119	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	-90	5	-1.54	56155410	9715	74.92	5790	5850	5720	7600	4100	5850	5780.28	1.00	-1322	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	534	19.73	0.64	12	0.10	292.00	9044.00	11900	20240130	-51.60	5500	20241114	4.73	11900	-51.60	20240130	5500	4.73	20241114	11900	-51.60	20240130	5500	4.73	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
5	20241119	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-120	5	-2.05	41303500	7133	55.01	5790	5850	5720	7600	4100	5850	5790.48	1.00	-914	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	531	19.62	0.63	12	0.08	292.00	9044.00	11900	20240130	-51.85	5500	20241114	4.18	11900	-51.85	20240130	5500	4.18	20241114	11900	-51.85	20240130	5500	4.18	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
6	20241119	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-130	5	-2.22	39367940	6795	52.40	5790	5850	5720	7600	4100	5850	5793.66	1.00	-796	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	530	19.59	0.63	12	0.07	292.00	9044.00	11900	20240130	-51.93	5500	20241114	4.00	11900	-51.93	20240130	5500	4.00	20241114	11900	-51.93	20240130	5500	4.00	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
7	20241119	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-50	5	-0.85	34253150	5903	45.52	5790	5850	5740	7600	4100	5850	5802.67	1.00	-687	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	538	19.86	0.64	12	0.06	292.00	9044.00	11900	20240130	-51.26	5500	20241114	5.45	11900	-51.26	20240130	5500	5.45	20241114	11900	-51.26	20240130	5500	5.45	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
8	20241119	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-40	5	-0.68	26315660	4534	34.97	5790	5850	5740	7600	4100	5850	5804.07	1.00	118	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	539	19.90	0.64	12	0.05	292.00	9044.00	11900	20240130	-51.18	5500	20241114	5.64	11900	-51.18	20240130	5500	5.64	20241114	11900	-51.18	20240130	5500	5.64	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
9	20241119	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-50	5	-0.85	7148350	1234	9.52	5790	5840	5790	7600	4100	5850	5792.83	1.00	350	6056	5952	5856	5752	5656	5905	5705	46	1750	500	4440	10	1	9271621	538	19.86	0.64	12	0.01	292.00	9044.00	11900	20240130	-51.26	5500	20241114	5.45	11900	-51.26	20240130	5500	5.45	20241114	11900	-51.26	20240130	5500	5.45	20241114	1.48	N	066310	500	46 억	92851	N	N	N	00	N
10	20241118	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-30	5	-0.51	71767380	12273	73.95	5870	5960	5760	7640	4120	5880	5847.57	1.02	-2134	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	542	20.03	0.65	12	0.13	292.00	9044.00	11900	20240130	-50.84	5500	20241114	6.36	11900	-50.84	20240130	5500	6.36	20241114	11900	-50.84	20240130	5500	6.36	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
11	20241118	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	0	3	0.00	61648680	10527	63.43	5870	5960	5800	7640	4120	5880	5856.24	1.02	-2019	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	545	20.14	0.65	12	0.11	292.00	9044.00	11900	20240130	-50.59	5500	20241114	6.91	11900	-50.59	20240130	5500	6.91	20241114	11900	-50.59	20240130	5500	6.91	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
12	20241118	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	0	3	0.00	36484250	6219	37.47	5870	5960	5800	7640	4120	5880	5866.58	1.02	-1796	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	545	20.14	0.65	12	0.07	292.00	9044.00	11900	20240130	-50.59	5500	20241114	6.91	11900	-50.59	20240130	5500	6.91	20241114	11900	-50.59	20240130	5500	6.91	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
13	20241118	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-20	5	-0.34	33417610	5696	34.32	5870	5960	5800	7640	4120	5880	5866.86	1.02	-1358	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	543	20.07	0.65	12	0.06	292.00	9044.00	11900	20240130	-50.76	5500	20241114	6.55	11900	-50.76	20240130	5500	6.55	20241114	11900	-50.76	20240130	5500	6.55	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
14	20241118	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	0	3	0.00	30066230	5122	30.86	5870	5960	5800	7640	4120	5880	5870.02	1.02	-1299	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	545	20.14	0.65	12	0.06	292.00	9044.00	11900	20240130	-50.59	5500	20241114	6.91	11900	-50.59	20240130	5500	6.91	20241114	11900	-50.59	20240130	5500	6.91	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
15	20241118	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	60	2	1.02	18579420	3171	19.11	5870	5960	5800	7640	4120	5880	5859.17	1.02	-847	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	551	20.34	0.66	12	0.03	292.00	9044.00	11900	20240130	-50.08	5500	20241114	8.00	11900	-50.08	20240130	5500	8.00	20241114	11900	-50.08	20240130	5500	8.00	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
16	20241118	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	20	2	0.34	12675270	2168	13.06	5870	5960	5800	7640	4120	5880	5846.53	1.02	-37	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	547	20.21	0.65	12	0.02	292.00	9044.00	11900	20240130	-50.42	5500	20241114	7.27	11900	-50.42	20240130	5500	7.27	20241114	11900	-50.42	20240130	5500	7.27	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
17	20241118	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	0	3	0.00	4206660	720	4.34	5870	5880	5800	7640	4120	5880	5842.58	1.02	-5	6186	6032	5766	5612	5346	6110	5690	46	1760	500	4460	10	1	9271621	545	20.14	0.65	12	0.01	292.00	9044.00	11900	20240130	-50.59	5500	20241114	6.91	11900	-50.59	20240130	5500	6.91	20241114	11900	-50.59	20240130	5500	6.91	20241114	1.58	N	066310	500	46 억	94985	N	N	N	00	N
18	20241115	160604	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5880	280	2	5.00	94167840	16586	40.64	5600	5920	5500	7280	3920	5600	5676.94	1.01	832	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	545	20.14	0.65	12	0.18	292.00	9044.00	11900	20240130	-50.59	5500	20241115	6.91	11900	-50.59	20240130	5500	6.91	20241115	11900	-50.59	20240130	5500	6.91	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
19	20241115	150619	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5860	260	2	4.64	85548960	15122	37.06	5600	5910	5500	7280	3920	5600	5657.25	1.01	1042	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	543	20.07	0.65	12	0.16	292.00	9044.00	11900	20240130	-50.76	5500	20241115	6.55	11900	-50.76	20240130	5500	6.55	20241115	11900	-50.76	20240130	5500	6.55	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
20	20241115	140614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5910	310	2	5.54	82285720	14567	35.70	5600	5910	5500	7280	3920	5600	5648.78	1.01	1459	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	548	20.24	0.65	12	0.16	292.00	9044.00	11900	20240130	-50.34	5500	20241115	7.45	11900	-50.34	20240130	5500	7.45	20241115	11900	-50.34	20240130	5500	7.45	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
21	20241115	130614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	120	2	2.14	56850030	10159	24.90	5600	5730	5500	7280	3920	5600	5596.03	1.01	1500	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	530	19.59	0.63	12	0.11	292.00	9044.00	11900	20240130	-51.93	5500	20241115	4.00	11900	-51.93	20240130	5500	4.00	20241115	11900	-51.93	20240130	5500	4.00	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
22	20241115	120617	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	60	2	1.07	49754580	8912	21.84	5600	5720	5500	7280	3920	5600	5582.87	1.01	1186	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	525	19.38	0.63	12	0.10	292.00	9044.00	11900	20240130	-52.44	5500	20241115	2.91	11900	-52.44	20240130	5500	2.91	20241115	11900	-52.44	20240130	5500	2.91	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
23	20241115	110602	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	44956540	8057	19.74	5600	5720	5500	7280	3920	5600	5579.81	1.01	917	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	518	19.14	0.62	12	0.09	292.00	9044.00	11900	20240130	-53.03	5500	20241115	1.64	11900	-53.03	20240130	5500	1.64	20241115	11900	-53.03	20240130	5500	1.64	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
24	20241115	100602	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	22346400	3987	9.77	5600	5720	5500	7280	3920	5600	5604.82	1.01	901	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	516	19.08	0.62	12	0.04	292.00	9044.00	11900	20240130	-53.19	5500	20241115	1.27	11900	-53.19	20240130	5500	1.27	20241115	11900	-53.19	20240130	5500	1.27	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
25	20241115	090604	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	8818640	1578	3.87	5600	5620	5500	7280	3920	5600	5588.49	1.01	384	6080	5840	5670	5430	5260	5755	5345	46	1680	500	4250	10	1	9271621	510	18.84	0.61	12	0.02	292.00	9044.00	11900	20240130	-53.78	5500	20241115	0.00	11900	-53.78	20240130	5500	0.00	20241115	11900	-53.78	20240130	5500	0.00	20241115	1.57	N	066310	500	46 억	93979	N	N	N	01	N
26	20241114	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	50	2	0.89	203130260	35253	57.14	5640	5910	5640	7330	3950	5640	5762.07	0.96	4958	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	528	19.49	0.63	12	0.38	292.00	9044.00	11900	20240130	-52.18	5540	20241113	2.71	11900	-52.18	20240130	5540	2.71	20241113	11900	-52.18	20240130	5540	2.71	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
27	20241114	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	150	2	2.66	154603090	26756	43.37	5640	5910	5640	7330	3950	5640	5778.26	0.96	4815	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	537	19.83	0.64	12	0.29	292.00	9044.00	11900	20240130	-51.34	5540	20241113	4.51	11900	-51.34	20240130	5540	4.51	20241113	11900	-51.34	20240130	5540	4.51	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
28	20241114	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	210	2	3.72	119223180	20620	33.42	5640	5910	5640	7330	3950	5640	5781.92	0.96	3020	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	542	20.03	0.65	12	0.22	292.00	9044.00	11900	20240130	-50.84	5540	20241113	5.60	11900	-50.84	20240130	5540	5.60	20241113	11900	-50.84	20240130	5540	5.60	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
29	20241114	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	250	2	4.43	110525250	19126	31.00	5640	5910	5640	7330	3950	5640	5778.80	0.96	3019	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	546	20.17	0.65	12	0.21	292.00	9044.00	11900	20240130	-50.50	5540	20241113	6.32	11900	-50.50	20240130	5540	6.32	20241113	11900	-50.50	20240130	5540	6.32	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
30	20241114	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	160	2	2.84	94578700	16398	26.58	5640	5860	5640	7330	3950	5640	5767.70	0.96	2544	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	538	19.86	0.64	12	0.18	292.00	9044.00	11900	20240130	-51.26	5540	20241113	4.69	11900	-51.26	20240130	5540	4.69	20241113	11900	-51.26	20240130	5540	4.69	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
31	20241114	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	140	2	2.48	83109680	14412	23.36	5640	5860	5640	7330	3950	5640	5766.70	0.96	2827	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	536	19.79	0.64	12	0.16	292.00	9044.00	11900	20240130	-51.43	5540	20241113	4.33	11900	-51.43	20240130	5540	4.33	20241113	11900	-51.43	20240130	5540	4.33	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
32	20241114	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	130	2	2.30	27727870	4855	7.87	5640	5800	5640	7330	3950	5640	5711.20	0.96	1048	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	535	19.76	0.64	12	0.05	292.00	9044.00	11900	20240130	-51.51	5540	20241113	4.15	11900	-51.51	20240130	5540	4.15	20241113	11900	-51.51	20240130	5540	4.15	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
33	20241114	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	0	3	0.00	0	0	0.00	0	0	0	7330	3950	5640	0.00	0.96	0	6413	6026	5783	5396	5153	5905	5275	46	1690	500	4280	10	1	9271621	523	19.32	0.62	12	0.00	292.00	9044.00	11900	20240130	-52.61	5540	20241113	1.81	11900	-52.61	20240130	5540	1.81	20241113	11900	-52.61	20240130	5540	1.81	20241113	1.67	N	066310	500	46 억	89119	N	N	N	00	N
34	20241113	160326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-510	5	-8.29	354063750	61091	141.23	6150	6170	5540	7990	4310	6150	5796.24	0.87	8265	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	523	19.32	0.62	12	0.66	292.00	9044.00	11900	20240130	-52.61	5540	20241113	1.81	11900	-52.61	20240130	5540	1.81	20241113	11900	-52.61	20240130	5540	1.81	20241113	1.66	N	066310	500	46 억	80855	N	N	N	00	N
35	20241113	150348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5560	-590	5	-9.59	328487730	56519	130.66	6150	6170	5540	7990	4310	6150	5811.99	0.87	9214	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	516	19.04	0.61	12	0.61	292.00	9044.00	11900	20240130	-53.28	5540	20241113	0.36	11900	-53.28	20240130	5540	0.36	20241113	11900	-53.28	20240130	5540	0.36	20241113	1.66	N	066310	500	46 억	80855	N	N	N	00	N
36	20241113	140344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5790	-360	5	-5.85	234080550	39816	92.05	6150	6170	5770	7990	4310	6150	5879.06	0.87	8205	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	537	19.83	0.64	12	0.43	292.00	9044.00	11900	20240130	-51.34	5770	20241113	0.35	11900	-51.34	20240130	5770	0.35	20241113	11900	-51.34	20240130	5770	0.35	20241113	1.66	N	066310	500	46 억	80855	N	N	N	00	N
37	20241113	130341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-230	5	-3.74	83972830	14050	32.48	6150	6170	5810	7990	4310	6150	5976.71	0.87	-349	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	549	20.27	0.65	12	0.15	292.00	9044.00	11900	20240130	-50.25	5810	20241113	1.89	11900	-50.25	20240130	5810	1.89	20241113	11900	-50.25	20240130	5810	1.89	20241113	1.66	N	066310	500	46 억	80855	N	N	N	00	N
38	20241113	120340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5960	-190	5	-3.09	78850410	13188	30.49	6150	6170	5810	7990	4310	6150	5978.95	0.87	-656	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	553	20.41	0.66	12	0.14	292.00	9044.00	11900	20240130	-49.92	5810	20241113	2.58	11900	-49.92	20240130	5810	2.58	20241113	11900	-49.92	20240130	5810	2.58	20241113	1.66	N	066310	500	46 억	80855	N	N	N	00	N
39	20241113	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	-70	5	-1.14	25088650	4111	9.50	6150	6170	6050	7990	4310	6150	6102.81	0.87	-2222	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	564	20.82	0.67	12	0.04	292.00	9044.00	11900	20240130	-48.91	6040	20241112	0.66	11900	-48.91	20240130	6040	0.66	20241112	11900	-48.91	20240130	6040	0.66	20241112	1.66	N	066310	500	46 억	80855	N	N	N	00	N
40	20241113	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-10	5	-0.16	21515830	3521	8.14	6150	6170	6050	7990	4310	6150	6110.72	0.87	-2238	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	569	21.03	0.68	12	0.04	292.00	9044.00	11900	20240130	-48.40	6040	20241112	1.66	11900	-48.40	20240130	6040	1.66	20241112	11900	-48.40	20240130	6040	1.66	20241112	1.66	N	066310	500	46 억	80855	N	N	N	00	N
41	20241113	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	10	2	0.16	2381250	387	0.89	6150	6170	6120	7990	4310	6150	6153.10	0.87	-85	6970	6560	6300	5890	5630	6430	5760	46	1840	500	4670	10	1	9271621	571	21.10	0.68	12	0.00	292.00	9044.00	11900	20240130	-48.24	6040	20241112	1.99	11900	-48.24	20240130	6040	1.99	20241112	11900	-48.24	20240130	6040	1.99	20241112	1.66	N	066310	500	46 억	80855	N	N	N	00	N
42	20241112	160538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-470	5	-7.10	260090100	41308	216.48	6710	6710	6040	8600	4640	6620	6296.91	0.92	-4645	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	570	21.06	0.68	12	0.45	292.00	9044.00	11900	20240130	-48.32	6040	20241112	1.82	11900	-48.32	20240130	6040	1.82	20241112	11900	-48.32	20240130	6040	1.82	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
43	20241112	150542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6120	-500	5	-7.55	236095010	37410	196.05	6710	6710	6040	8600	4640	6620	6311.01	0.92	-4483	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	567	20.96	0.68	12	0.40	292.00	9044.00	11900	20240130	-48.57	6040	20241112	1.32	11900	-48.57	20240130	6040	1.32	20241112	11900	-48.57	20240130	6040	1.32	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
44	20241112	140550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6340	-280	5	-4.23	154453920	24214	126.89	6710	6710	6290	8600	4640	6620	6378.70	0.92	-4072	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	588	21.71	0.70	12	0.26	292.00	9044.00	11900	20240130	-46.72	6290	20241112	0.79	11900	-46.72	20240130	6290	0.79	20241112	11900	-46.72	20240130	6290	0.79	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
45	20241112	130545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6310	-310	5	-4.68	128376030	20088	105.27	6710	6710	6290	8600	4640	6620	6390.68	0.92	-4082	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	585	21.61	0.70	12	0.22	292.00	9044.00	11900	20240130	-46.97	6290	20241112	0.32	11900	-46.97	20240130	6290	0.32	20241112	11900	-46.97	20240130	6290	0.32	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
46	20241112	120544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6420	-200	5	-3.02	70885300	10988	57.58	6710	6710	6360	8600	4640	6620	6451.16	0.92	-4629	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	595	21.99	0.71	12	0.12	292.00	9044.00	11900	20240130	-46.05	6360	20241112	0.94	11900	-46.05	20240130	6360	0.94	20241112	11900	-46.05	20240130	6360	0.94	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
47	20241112	110542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	-190	5	-2.87	38415920	5914	30.99	6710	6710	6410	8600	4640	6620	6495.76	0.92	-1377	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	596	22.02	0.71	12	0.06	292.00	9044.00	11900	20240130	-45.97	6410	20241112	0.31	11900	-45.97	20240130	6410	0.31	20241112	11900	-45.97	20240130	6410	0.31	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
48	20241112	100542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6420	-200	5	-3.02	33092230	5087	26.66	6710	6710	6410	8600	4640	6620	6505.25	0.92	-1219	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	595	21.99	0.71	12	0.05	292.00	9044.00	11900	20240130	-46.05	6410	20241112	0.16	11900	-46.05	20240130	6410	0.16	20241112	11900	-46.05	20240130	6410	0.16	20241112	1.69	N	066310	500	46 억	85481	N	N	N	00	N
49	20241112	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	20	2	0.30	2518570	376	1.97	6710	6710	6630	8600	4640	6620	6698.32	0.92	-63	6886	6752	6676	6542	6466	6715	6505	46	1980	500	5030	10	1	9271621	616	22.74	0.73	12	0.00	292.00	9044.00	11900	20240130	-44.20	6560	20241025	1.22	11900	-44.20	20240130	6560	1.22	20241025	11900	-44.20	20240130	6560	1.22	20241025	1.69	N	066310	500	46 억	85481	N	N	N	00	N
50	20241111	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-210	5	-3.07	126296420	18975	62.02	6780	6810	6600	8870	4790	6830	6654.07	0.98	-5625	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	614	22.67	0.73	12	0.20	292.00	9044.00	11900	20240130	-44.37	6560	20241025	0.91	11900	-44.37	20240130	6560	0.91	20241025	11900	-44.37	20240130	6560	0.91	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
51	20241111	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-220	5	-3.22	120873910	18155	59.34	6780	6810	6600	8870	4790	6830	6655.96	0.98	-5511	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	613	22.64	0.73	12	0.20	292.00	9044.00	11900	20240130	-44.45	6560	20241025	0.76	11900	-44.45	20240130	6560	0.76	20241025	11900	-44.45	20240130	6560	0.76	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
52	20241111	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-150	5	-2.20	116496860	17493	57.17	6780	6810	6620	8870	4790	6830	6657.65	0.98	-4876	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	619	22.88	0.74	12	0.19	292.00	9044.00	11900	20240130	-43.87	6560	20241025	1.83	11900	-43.87	20240130	6560	1.83	20241025	11900	-43.87	20240130	6560	1.83	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
53	20241111	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-160	5	-2.34	96526890	14485	47.34	6780	6810	6620	8870	4790	6830	6661.58	0.98	-3858	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	618	22.84	0.74	12	0.16	292.00	9044.00	11900	20240130	-43.95	6560	20241025	1.68	11900	-43.95	20240130	6560	1.68	20241025	11900	-43.95	20240130	6560	1.68	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
54	20241111	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-150	5	-2.20	93450630	14022	45.83	6780	6810	6620	8870	4790	6830	6662.17	0.98	-3639	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	619	22.88	0.74	12	0.15	292.00	9044.00	11900	20240130	-43.87	6560	20241025	1.83	11900	-43.87	20240130	6560	1.83	20241025	11900	-43.87	20240130	6560	1.83	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
55	20241111	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-150	5	-2.20	91262950	13693	44.75	6780	6810	6620	8870	4790	6830	6662.48	0.98	-3629	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	619	22.88	0.74	12	0.15	292.00	9044.00	11900	20240130	-43.87	6560	20241025	1.83	11900	-43.87	20240130	6560	1.83	20241025	11900	-43.87	20240130	6560	1.83	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
56	20241111	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-210	5	-3.07	56411960	8452	27.62	6780	6810	6620	8870	4790	6830	6670.60	0.98	-2740	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	614	22.67	0.73	12	0.09	292.00	9044.00	11900	20240130	-44.37	6560	20241025	0.91	11900	-44.37	20240130	6560	0.91	20241025	11900	-44.37	20240130	6560	0.91	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
57	20241111	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-70	5	-1.02	3868580	569	1.86	6780	6810	6760	8870	4790	6830	6781.93	0.98	-55	7176	7002	6906	6732	6636	7090	6820	46	2040	500	5190	10	1	9271621	627	23.15	0.75	12	0.01	292.00	9044.00	11900	20240130	-43.19	6560	20241025	3.05	11900	-43.19	20240130	6560	3.05	20241025	11900	-43.19	20240130	6560	3.05	20241025	1.70	N	066310	500	46 억	90730	N	N	N	00	N
58	20241108	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	60	2	0.89	210375100	30267	736.96	6810	7080	6810	8800	4740	6770	6951.18	0.91	6601	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	633	23.39	0.76	12	0.33	292.00	9044.00	11900	20240130	-42.61	6560	20241025	4.12	11900	-42.61	20240130	6560	4.12	20241025	11900	-42.61	20240130	6560	4.12	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
59	20241108	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	90	2	1.33	201980960	29044	707.18	6810	7080	6810	8800	4740	6770	6954.31	0.91	6737	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	636	23.49	0.76	12	0.31	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
60	20241108	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	90	2	1.33	197008540	28316	689.46	6810	7080	6810	8800	4740	6770	6957.50	0.91	6829	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	636	23.49	0.76	12	0.31	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
61	20241108	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	230	2	3.40	164155440	23540	573.17	6810	7080	6810	8800	4740	6770	6973.47	0.91	5434	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	649	23.97	0.77	12	0.25	292.00	9044.00	11900	20240130	-41.18	6560	20241025	6.71	11900	-41.18	20240130	6560	6.71	20241025	11900	-41.18	20240130	6560	6.71	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
62	20241108	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	280	2	4.14	161642210	23182	564.45	6810	7080	6810	8800	4740	6770	6972.75	0.91	5429	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	654	24.14	0.78	12	0.25	292.00	9044.00	11900	20240130	-40.76	6560	20241025	7.47	11900	-40.76	20240130	6560	7.47	20241025	11900	-40.76	20240130	6560	7.47	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
63	20241108	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	210	2	3.10	122455280	17571	427.83	6810	7050	6810	8800	4740	6770	6969.17	0.91	3298	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	647	23.90	0.77	12	0.19	292.00	9044.00	11900	20240130	-41.34	6560	20241025	6.40	11900	-41.34	20240130	6560	6.40	20241025	11900	-41.34	20240130	6560	6.40	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
64	20241108	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	230	2	3.40	102192770	14658	356.90	6810	7050	6810	8800	4740	6770	6971.81	0.91	1881	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	649	23.97	0.77	12	0.16	292.00	9044.00	11900	20240130	-41.18	6560	20241025	6.71	11900	-41.18	20240130	6560	6.71	20241025	11900	-41.18	20240130	6560	6.71	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
65	20241108	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	80	2	1.18	7197870	1052	25.61	6810	6850	6810	8800	4740	6770	6842.08	0.91	-636	6903	6836	6803	6736	6703	6820	6720	46	2030	500	5140	10	1	9271621	635	23.46	0.76	12	0.01	292.00	9044.00	11900	20240130	-42.44	6560	20241025	4.42	11900	-42.44	20240130	6560	4.42	20241025	11900	-42.44	20240130	6560	4.42	20241025	1.70	N	066310	500	46 억	84516	N	N	N	00	N
66	20241107	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-100	5	-1.46	26685340	3918	47.94	6870	6870	6770	8930	4810	6870	6810.96	0.92	-912	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	628	23.18	0.75	12	0.04	292.00	9044.00	11900	20240130	-43.11	6560	20241025	3.20	11900	-43.11	20240130	6560	3.20	20241025	11900	-43.11	20240130	6560	3.20	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
67	20241107	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-90	5	-1.31	24948620	3662	44.81	6870	6870	6780	8930	4810	6870	6812.84	0.92	-806	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	629	23.22	0.75	12	0.04	292.00	9044.00	11900	20240130	-43.03	6560	20241025	3.35	11900	-43.03	20240130	6560	3.35	20241025	11900	-43.03	20240130	6560	3.35	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
68	20241107	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-50	5	-0.73	15659930	2295	28.08	6870	6870	6790	8930	4810	6870	6823.50	0.92	-908	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	632	23.36	0.75	12	0.02	292.00	9044.00	11900	20240130	-42.69	6560	20241025	3.96	11900	-42.69	20240130	6560	3.96	20241025	11900	-42.69	20240130	6560	3.96	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
69	20241107	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	-40	5	-0.58	14293930	2095	25.64	6870	6870	6790	8930	4810	6870	6822.88	0.92	-857	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	633	23.39	0.76	12	0.02	292.00	9044.00	11900	20240130	-42.61	6560	20241025	4.12	11900	-42.61	20240130	6560	4.12	20241025	11900	-42.61	20240130	6560	4.12	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
70	20241107	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-10	5	-0.15	13481050	1976	24.18	6870	6870	6790	8930	4810	6870	6822.39	0.92	-748	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	636	23.49	0.76	12	0.02	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
71	20241107	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-20	5	-0.29	12527690	1836	22.47	6870	6870	6790	8930	4810	6870	6823.36	0.92	-743	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	635	23.46	0.76	12	0.02	292.00	9044.00	11900	20240130	-42.44	6560	20241025	4.42	11900	-42.44	20240130	6560	4.42	20241025	11900	-42.44	20240130	6560	4.42	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
72	20241107	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-50	5	-0.73	4937260	724	8.86	6870	6870	6790	8930	4810	6870	6819.42	0.92	-193	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	632	23.36	0.75	12	0.01	292.00	9044.00	11900	20240130	-42.69	6560	20241025	3.96	11900	-42.69	20240130	6560	3.96	20241025	11900	-42.69	20240130	6560	3.96	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
73	20241107	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	0	3	0.00	735090	107	1.31	6870	6870	6870	8930	4810	6870	6870.00	0.92	-104	7090	6980	6890	6780	6690	6970	6770	46	2060	500	5220	10	1	9271621	637	23.53	0.76	12	0.00	292.00	9044.00	11900	20240130	-42.27	6560	20241025	4.73	11900	-42.27	20240130	6560	4.73	20241025	11900	-42.27	20240130	6560	4.73	20241025	1.67	N	066310	500	46 억	85421	N	N	N	00	N
74	20241106	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-60	5	-0.87	56023110	8170	103.77	6870	7000	6800	9000	4860	6930	6857.17	0.90	1788	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	637	23.53	0.76	12	0.09	292.00	9044.00	11900	20240130	-42.27	6560	20241025	4.73	11900	-42.27	20240130	6560	4.73	20241025	11900	-42.27	20240130	6560	4.73	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
75	20241106	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-60	5	-0.87	52043040	7589	96.39	6870	7000	6800	9000	4860	6930	6857.69	0.90	1880	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	637	23.53	0.76	12	0.08	292.00	9044.00	11900	20240130	-42.27	6560	20241025	4.73	11900	-42.27	20240130	6560	4.73	20241025	11900	-42.27	20240130	6560	4.73	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
76	20241106	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-80	5	-1.15	46884960	6836	86.83	6870	7000	6800	9000	4860	6930	6858.54	0.90	1881	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	635	23.46	0.76	12	0.07	292.00	9044.00	11900	20240130	-42.44	6560	20241025	4.42	11900	-42.44	20240130	6560	4.42	20241025	11900	-42.44	20240130	6560	4.42	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
77	20241106	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-110	5	-1.59	45223490	6592	83.73	6870	7000	6820	9000	4860	6930	6860.36	0.90	2109	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	632	23.36	0.75	12	0.07	292.00	9044.00	11900	20240130	-42.69	6560	20241025	3.96	11900	-42.69	20240130	6560	3.96	20241025	11900	-42.69	20240130	6560	3.96	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
78	20241106	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-70	5	-1.01	33501510	4877	61.95	6870	7000	6820	9000	4860	6930	6869.29	0.90	2473	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	636	23.49	0.76	12	0.05	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
79	20241106	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-60	5	-0.87	32966130	4799	60.96	6870	7000	6820	9000	4860	6930	6869.37	0.90	2535	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	637	23.53	0.76	12	0.05	292.00	9044.00	11900	20240130	-42.27	6560	20241025	4.73	11900	-42.27	20240130	6560	4.73	20241025	11900	-42.27	20240130	6560	4.73	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
80	20241106	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	0	3	0.00	19269930	2804	35.62	6870	7000	6860	9000	4860	6930	6872.30	0.90	1900	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	643	23.73	0.77	12	0.03	292.00	9044.00	11900	20240130	-41.76	6560	20241025	5.64	11900	-41.76	20240130	6560	5.64	20241025	11900	-41.76	20240130	6560	5.64	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
81	20241106	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-70	5	-1.01	14232430	2074	26.34	6870	7000	6860	9000	4860	6930	6862.31	0.90	1935	7090	7010	6890	6810	6690	7050	6850	46	2070	500	5260	10	1	9271621	636	23.49	0.76	12	0.02	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.67	N	066310	500	46 억	83627	N	N	N	00	N
82	20241105	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	120	2	1.76	54188240	7873	209.61	6770	6970	6770	8850	4770	6810	6882.77	0.89	881	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	643	23.73	0.77	12	0.08	292.00	9044.00	11900	20240130	-41.76	6560	20241025	5.64	11900	-41.76	20240130	6560	5.64	20241025	11900	-41.76	20240130	6560	5.64	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
83	20241105	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	80	2	1.17	52968590	7697	204.93	6770	6970	6770	8850	4770	6810	6881.72	0.89	889	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	639	23.60	0.76	12	0.08	292.00	9044.00	11900	20240130	-42.10	6560	20241025	5.03	11900	-42.10	20240130	6560	5.03	20241025	11900	-42.10	20240130	6560	5.03	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
84	20241105	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	90	2	1.32	48581560	7058	187.91	6770	6970	6770	8850	4770	6810	6883.19	0.89	890	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	640	23.63	0.76	12	0.08	292.00	9044.00	11900	20240130	-42.02	6560	20241025	5.18	11900	-42.02	20240130	6560	5.18	20241025	11900	-42.02	20240130	6560	5.18	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
85	20241105	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	120	2	1.76	46784060	6798	180.99	6770	6970	6770	8850	4770	6810	6882.03	0.89	909	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	643	23.73	0.77	12	0.07	292.00	9044.00	11900	20240130	-41.76	6560	20241025	5.64	11900	-41.76	20240130	6560	5.64	20241025	11900	-41.76	20240130	6560	5.64	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
86	20241105	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	150	2	2.20	43645350	6344	168.90	6770	6970	6770	8850	4770	6810	6879.78	0.89	947	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	645	23.84	0.77	12	0.07	292.00	9044.00	11900	20240130	-41.51	6560	20241025	6.10	11900	-41.51	20240130	6560	6.10	20241025	11900	-41.51	20240130	6560	6.10	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
87	20241105	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	50	2	0.73	21474480	3139	83.57	6770	6900	6770	8850	4770	6810	6841.19	0.89	1183	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	636	23.49	0.76	12	0.03	292.00	9044.00	11900	20240130	-42.35	6560	20241025	4.57	11900	-42.35	20240130	6560	4.57	20241025	11900	-42.35	20240130	6560	4.57	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
88	20241105	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	10	2	0.15	2012260	296	7.88	6770	6820	6770	8850	4770	6810	6798.18	0.89	49	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	632	23.36	0.75	12	0.00	292.00	9044.00	11900	20240130	-42.69	6560	20241025	3.96	11900	-42.69	20240130	6560	3.96	20241025	11900	-42.69	20240130	6560	3.96	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
89	20241105	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	785320	116	3.09	6770	6770	6770	8850	4770	6810	6770.00	0.89	106	6916	6862	6766	6712	6616	6890	6740	46	2040	500	5170	10	1	9271621	628	23.18	0.75	12	0.00	292.00	9044.00	11900	20240130	-43.11	6560	20241025	3.20	11900	-43.11	20240130	6560	3.20	20241025	11900	-43.11	20240130	6560	3.20	20241025	1.67	N	066310	500	46 억	82746	N	N	N	00	N
90	20241104	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	60	2	0.89	24812550	3674	75.72	6670	6820	6670	8770	4730	6750	6753.06	0.88	1222	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	631	23.32	0.75	12	0.04	292.00	9044.00	11900	20240130	-42.77	6560	20241025	3.81	11900	-42.77	20240130	6560	3.81	20241025	11900	-42.77	20240130	6560	3.81	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
91	20241104	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	30	2	0.44	23563500	3490	71.93	6670	6820	6670	8770	4730	6750	6751.72	0.88	1089	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	629	23.22	0.75	12	0.04	292.00	9044.00	11900	20240130	-43.03	6560	20241025	3.35	11900	-43.03	20240130	6560	3.35	20241025	11900	-43.03	20240130	6560	3.35	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
92	20241104	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	30	2	0.44	18429570	2735	56.37	6670	6820	6670	8770	4730	6750	6738.42	0.88	449	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	629	23.22	0.75	12	0.03	292.00	9044.00	11900	20240130	-43.03	6560	20241025	3.35	11900	-43.03	20240130	6560	3.35	20241025	11900	-43.03	20240130	6560	3.35	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
93	20241104	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	60	2	0.89	16395800	2435	50.19	6670	6820	6670	8770	4730	6750	6733.39	0.88	439	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	631	23.32	0.75	12	0.03	292.00	9044.00	11900	20240130	-42.77	6560	20241025	3.81	11900	-42.77	20240130	6560	3.81	20241025	11900	-42.77	20240130	6560	3.81	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
94	20241104	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	50	2	0.74	12591490	1876	38.66	6670	6810	6670	8770	4730	6750	6711.88	0.88	209	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	630	23.29	0.75	12	0.02	292.00	9044.00	11900	20240130	-42.86	6560	20241025	3.66	11900	-42.86	20240130	6560	3.66	20241025	11900	-42.86	20240130	6560	3.66	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
95	20241104	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	40	2	0.59	10717080	1600	32.98	6670	6800	6670	8770	4730	6750	6698.18	0.88	275	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	630	23.25	0.75	12	0.02	292.00	9044.00	11900	20240130	-42.94	6560	20241025	3.51	11900	-42.94	20240130	6560	3.51	20241025	11900	-42.94	20240130	6560	3.51	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
96	20241104	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	20	2	0.30	9659010	1444	29.76	6670	6770	6670	8770	4730	6750	6689.07	0.88	305	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	628	23.18	0.75	12	0.02	292.00	9044.00	11900	20240130	-43.11	6560	20241025	3.20	11900	-43.11	20240130	6560	3.20	20241025	11900	-43.11	20240130	6560	3.20	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
97	20241104	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-70	5	-1.04	5365430	804	16.57	6670	6710	6670	8770	4730	6750	6673.42	0.88	224	6930	6840	6780	6690	6630	6810	6660	46	2020	500	5130	10	1	9271621	619	22.88	0.74	12	0.01	292.00	9044.00	11900	20240130	-43.87	6560	20241025	1.83	11900	-43.87	20240130	6560	1.83	20241025	11900	-43.87	20240130	6560	1.83	20241025	1.67	N	066310	500	46 억	81494	N	N	N	00	N
98	20241101	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-100	5	-1.46	32156730	4749	106.05	6840	6870	6720	8900	4800	6850	6771.28	0.89	-652	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	626	23.12	0.75	12	0.05	292.00	9044.00	11900	20240130	-43.28	6560	20241025	2.90	11900	-43.28	20240130	6560	2.90	20241025	11900	-43.28	20240130	6560	2.90	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
99	20241101	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-50	5	-0.73	21367050	3157	70.50	6840	6870	6720	8900	4800	6850	6768.15	0.89	-579	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	630	23.29	0.75	12	0.03	292.00	9044.00	11900	20240130	-42.86	6560	20241025	3.66	11900	-42.86	20240130	6560	3.66	20241025	11900	-42.86	20240130	6560	3.66	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
100	20241101	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-90	5	-1.31	15468650	2287	51.07	6840	6870	6720	8900	4800	6850	6763.73	0.89	-425	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	627	23.15	0.75	12	0.02	292.00	9044.00	11900	20240130	-43.19	6560	20241025	3.05	11900	-43.19	20240130	6560	3.05	20241025	11900	-43.19	20240130	6560	3.05	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
101	20241101	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-70	5	-1.02	15272550	2258	50.42	6840	6870	6720	8900	4800	6850	6763.75	0.89	-402	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	629	23.22	0.75	12	0.02	292.00	9044.00	11900	20240130	-43.03	6560	20241025	3.35	11900	-43.03	20240130	6560	3.35	20241025	11900	-43.03	20240130	6560	3.35	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
102	20241101	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-40	5	-0.58	9000840	1327	29.63	6840	6870	6750	8900	4800	6850	6782.85	0.89	-199	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	631	23.32	0.75	12	0.01	292.00	9044.00	11900	20240130	-42.77	6560	20241025	3.81	11900	-42.77	20240130	6560	3.81	20241025	11900	-42.77	20240130	6560	3.81	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
103	20241101	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-50	5	-0.73	6103110	898	20.05	6840	6870	6750	8900	4800	6850	6796.34	0.89	-183	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	630	23.29	0.75	12	0.01	292.00	9044.00	11900	20240130	-42.86	6560	20241025	3.66	11900	-42.86	20240130	6560	3.66	20241025	11900	-42.86	20240130	6560	3.66	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
104	20241101	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-80	5	-1.17	4755070	699	15.61	6840	6870	6760	8900	4800	6850	6802.68	0.89	-152	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	628	23.18	0.75	12	0.01	292.00	9044.00	11900	20240130	-43.11	6560	20241025	3.20	11900	-43.11	20240130	6560	3.20	20241025	11900	-43.11	20240130	6560	3.20	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N
105	20241101	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-10	5	-0.15	880670	129	2.88	6840	6850	6790	8900	4800	6850	6826.90	0.89	-71	7043	6946	6803	6706	6563	6995	6755	46	2050	500	5200	10	1	9271621	634	23.42	0.76	12	0.00	292.00	9044.00	11900	20240130	-42.52	6560	20241025	4.27	11900	-42.52	20240130	6560	4.27	20241025	11900	-42.52	20240130	6560	4.27	20241025	1.67	N	066310	500	46 억	82146	N	N	N	00	N

45 KiB Raw Blame History

45 KiB

Raw Blame History