KissMeData/237750/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241119	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-5	5	-0.12	68686850	17172	61.85	4055	4055	3965	5270	2840	4055	3999.93	1.31	1521	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	263	7.22	0.37	12	0.26	561.00	11052.00	7640	20240508	-46.99	3740	20241115	8.29	7640	-46.99	20240508	3740	8.29	20241115	7640	-46.99	20240508	3740	8.29	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
3	20241119	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-15	5	-0.37	64843400	16223	58.43	4055	4055	3965	5270	2840	4055	3997.00	1.31	1717	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	262	7.20	0.37	12	0.25	561.00	11052.00	7640	20240508	-47.12	3740	20241115	8.02	7640	-47.12	20240508	3740	8.02	20241115	7640	-47.12	20240508	3740	8.02	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
4	20241119	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	-60	5	-1.48	63185405	15810	56.94	4055	4055	3965	5270	2840	4055	3996.55	1.31	1716	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	260	7.12	0.36	12	0.24	561.00	11052.00	7640	20240508	-47.71	3740	20241115	6.82	7640	-47.71	20240508	3740	6.82	20241115	7640	-47.71	20240508	3740	6.82	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
5	20241119	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	60778225	15207	54.77	4055	4055	3965	5270	2840	4055	3996.73	1.31	1585	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	261	7.17	0.36	12	0.23	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
6	20241119	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	55073510	13787	49.66	4055	4055	3965	5270	2840	4055	3994.60	1.31	1585	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	261	7.17	0.36	12	0.21	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
7	20241119	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-15	5	-0.37	50749525	12711	45.78	4055	4055	3965	5270	2840	4055	3992.57	1.31	1430	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	262	7.20	0.37	12	0.20	561.00	11052.00	7640	20240508	-47.12	3740	20241115	8.02	7640	-47.12	20240508	3740	8.02	20241115	7640	-47.12	20240508	3740	8.02	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
8	20241119	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-65	5	-1.60	48264910	12092	43.55	4055	4055	3965	5270	2840	4055	3991.47	1.31	1305	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	259	7.11	0.36	12	0.19	561.00	11052.00	7640	20240508	-47.77	3740	20241115	6.68	7640	-47.77	20240508	3740	6.68	20241115	7640	-47.77	20240508	3740	6.68	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
9	20241119	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-10	5	-0.25	6915960	1710	6.16	4055	4055	4015	5270	2840	4055	4044.42	1.31	139	4225	4140	4005	3920	3785	4182	3962	32	1215	500	2910	5	1	6496600	263	7.21	0.37	12	0.03	561.00	11052.00	7640	20240508	-47.05	3740	20241115	8.16	7640	-47.05	20240508	3740	8.16	20241115	7640	-47.05	20240508	3740	8.16	20241115	2.00	N	237750	500	32 억	85091	N	N	N	N
10	20241118	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	195	2	5.05	111209295	27764	78.41	3870	4090	3870	5010	2705	3860	4005.52	1.31	187	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	263	7.23	0.37	12	0.43	561.00	11052.00	7640	20240508	-46.92	3740	20241115	8.42	7640	-46.92	20240508	3740	8.42	20241115	7640	-46.92	20240508	3740	8.42	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
11	20241118	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	195	2	5.05	106589135	26624	75.19	3870	4090	3870	5010	2705	3860	4003.50	1.31	173	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	263	7.23	0.37	12	0.41	561.00	11052.00	7640	20240508	-46.92	3740	20241115	8.42	7640	-46.92	20240508	3740	8.42	20241115	7640	-46.92	20240508	3740	8.42	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
12	20241118	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	195	2	5.05	98899660	24720	69.81	3870	4090	3870	5010	2705	3860	4000.80	1.31	114	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	263	7.23	0.37	12	0.38	561.00	11052.00	7640	20240508	-46.92	3740	20241115	8.42	7640	-46.92	20240508	3740	8.42	20241115	7640	-46.92	20240508	3740	8.42	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
13	20241118	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	195	2	5.05	92399185	23113	65.27	3870	4090	3870	5010	2705	3860	3997.71	1.31	-4	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	263	7.23	0.37	12	0.36	561.00	11052.00	7640	20240508	-46.92	3740	20241115	8.42	7640	-46.92	20240508	3740	8.42	20241115	7640	-46.92	20240508	3740	8.42	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
14	20241118	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	180	2	4.66	78997025	19798	55.91	3870	4090	3870	5010	2705	3860	3990.15	1.31	182	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	262	7.20	0.37	12	0.30	561.00	11052.00	7640	20240508	-47.12	3740	20241115	8.02	7640	-47.12	20240508	3740	8.02	20241115	7640	-47.12	20240508	3740	8.02	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
15	20241118	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	170	2	4.40	76226540	19111	53.97	3870	4090	3870	5010	2705	3860	3988.62	1.31	181	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	262	7.18	0.36	12	0.29	561.00	11052.00	7640	20240508	-47.25	3740	20241115	7.75	7640	-47.25	20240508	3740	7.75	20241115	7640	-47.25	20240508	3740	7.75	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
16	20241118	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	220	2	5.70	60693415	15272	43.13	3870	4090	3870	5010	2705	3860	3974.16	1.31	143	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	265	7.27	0.37	12	0.24	561.00	11052.00	7640	20240508	-46.60	3740	20241115	9.09	7640	-46.60	20240508	3740	9.09	20241115	7640	-46.60	20240508	3740	9.09	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
17	20241118	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	50	2	1.30	10562480	2713	7.66	3870	3910	3870	5010	2705	3860	3893.28	1.31	-145	3980	3920	3830	3770	3680	3950	3800	32	1150	500	2770	5	1	6496600	254	6.97	0.35	12	0.04	561.00	11052.00	7640	20240508	-48.82	3740	20241115	4.55	7640	-48.82	20240508	3740	4.55	20241115	7640	-48.82	20240508	3740	4.55	20241115	1.99	N	237750	500	32 억	84888	N	N	N	N
18	20241115	161005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3860	-55	5	-1.40	134295245	35378	123.36	3810	3890	3740	5080	2745	3915	3795.10	1.33	-1352	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	251	6.88	0.35	12	0.54	561.00	11052.00	7640	20240508	-49.48	3740	20241115	3.21	7640	-49.48	20240508	3740	3.21	20241115	7640	-49.48	20240508	3740	3.21	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
19	20241115	151036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3865	-50	5	-1.28	123098740	32489	113.28	3810	3890	3740	5080	2745	3915	3788.89	1.33	-1324	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	251	6.89	0.35	12	0.50	561.00	11052.00	7640	20240508	-49.41	3740	20241115	3.34	7640	-49.41	20240508	3740	3.34	20241115	7640	-49.41	20240508	3740	3.34	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
20	20241115	141024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3850	-65	5	-1.66	115092600	30404	106.01	3810	3890	3740	5080	2745	3915	3785.39	1.33	-1356	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	250	6.86	0.35	12	0.47	561.00	11052.00	7640	20240508	-49.61	3740	20241115	2.94	7640	-49.61	20240508	3740	2.94	20241115	7640	-49.61	20240508	3740	2.94	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
21	20241115	131025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3795	-120	5	-3.07	101888030	26927	93.89	3810	3890	3740	5080	2745	3915	3783.80	1.33	-1878	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	247	6.76	0.34	12	0.41	561.00	11052.00	7640	20240508	-50.33	3740	20241115	1.47	7640	-50.33	20240508	3740	1.47	20241115	7640	-50.33	20240508	3740	1.47	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
22	20241115	121024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3775	-140	5	-3.58	90076035	23797	82.98	3810	3890	3740	5080	2745	3915	3785.12	1.33	-2483	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	245	6.73	0.34	12	0.37	561.00	11052.00	7640	20240508	-50.59	3740	20241115	0.94	7640	-50.59	20240508	3740	0.94	20241115	7640	-50.59	20240508	3740	0.94	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
23	20241115	111000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-150	5	-3.83	73728115	19439	67.78	3810	3890	3750	5080	2745	3915	3792.72	1.33	-2813	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	245	6.71	0.34	12	0.30	561.00	11052.00	7640	20240508	-50.72	3750	20241115	0.40	7640	-50.72	20240508	3750	0.40	20241115	7640	-50.72	20240508	3750	0.40	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
24	20241115	101000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-150	5	-3.83	61326895	16137	56.27	3810	3890	3750	5080	2745	3915	3800.30	1.33	-3363	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	245	6.71	0.34	12	0.25	561.00	11052.00	7640	20240508	-50.72	3750	20241115	0.40	7640	-50.72	20240508	3750	0.40	20241115	7640	-50.72	20240508	3750	0.40	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
25	20241115	090911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3860	-55	5	-1.40	21056950	5535	19.30	3810	3890	3750	5080	2745	3915	3804.09	1.33	494	4088	4001	3913	3826	3738	3957	3782	32	1165	500	2810	5	1	6496600	251	6.88	0.35	12	0.09	561.00	11052.00	7640	20240508	-49.48	3750	20241115	2.93	7640	-49.48	20240508	3750	2.93	20241115	7640	-49.48	20240508	3750	2.93	20241115	2.01	N	237750	500	32 억	86255	N	N	N	N
26	20241114	160954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-100	5	-2.50	106667810	27317	117.89	4000	4000	3825	5200	2800	4000	3903.04	1.32	704	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	253	6.95	0.35	12	0.42	561.00	11052.00	7640	20240508	-48.95	3825	20241114	1.96	7640	-48.95	20240508	3825	1.96	20241114	7640	-48.95	20240508	3825	1.96	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
27	20241114	151001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3930	-70	5	-1.75	82527770	21093	91.03	4000	4000	3825	5200	2800	4000	3910.44	1.32	373	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	255	7.01	0.36	12	0.32	561.00	11052.00	7640	20240508	-48.56	3825	20241114	2.75	7640	-48.56	20240508	3825	2.75	20241114	7640	-48.56	20240508	3825	2.75	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
28	20241114	140952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3925	-75	5	-1.88	74735360	19105	82.45	4000	4000	3825	5200	2800	4000	3909.45	1.32	651	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	255	7.00	0.36	12	0.29	561.00	11052.00	7640	20240508	-48.63	3825	20241114	2.61	7640	-48.63	20240508	3825	2.61	20241114	7640	-48.63	20240508	3825	2.61	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
29	20241114	130954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3905	-95	5	-2.38	60297020	15399	66.46	4000	4000	3825	5200	2800	4000	3912.81	1.32	815	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	254	6.96	0.35	12	0.24	561.00	11052.00	7640	20240508	-48.89	3825	20241114	2.09	7640	-48.89	20240508	3825	2.09	20241114	7640	-48.89	20240508	3825	2.09	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
30	20241114	120951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3940	-60	5	-1.50	47087625	11967	51.65	4000	4000	3880	5200	2800	4000	3931.95	1.32	874	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	256	7.02	0.36	12	0.18	561.00	11052.00	7640	20240508	-48.43	3880	20241114	1.55	7640	-48.43	20240508	3880	1.55	20241114	7640	-48.43	20240508	3880	1.55	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
31	20241114	110950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3960	-40	5	-1.00	30045080	7603	32.81	4000	4000	3905	5200	2800	4000	3948.34	1.32	1196	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	257	7.06	0.36	12	0.12	561.00	11052.00	7640	20240508	-48.17	3905	20241114	1.41	7640	-48.17	20240508	3905	1.41	20241114	7640	-48.17	20240508	3905	1.41	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
32	20241114	101010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3985	-15	5	-0.38	7755965	1950	8.42	4000	4000	3950	5200	2800	4000	3969.63	1.32	1	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	259	7.10	0.36	12	0.03	561.00	11052.00	7640	20240508	-47.84	3950	20241114	0.89	7640	-47.84	20240508	3950	0.89	20241114	7640	-47.84	20240508	3950	0.89	20241114	1.99	N	237750	500	32 억	85633	N	N	N	N
33	20241114	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	1.32	0	4163	4081	4018	3936	3873	4050	3905	32	1200	500	2880	5	1	6496600	260	7.13	0.36	12	0.00	561.00	11052.00	7640	20240508	-47.64	3955	20241113	1.14	7640	-47.64	20240508	3955	1.14	20241113	7640	-47.64	20240508	3955	1.14	20241113	1.99	N	237750	500	32 억	85633	N	N	N	N
34	20241113	160628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	-100	5	-2.44	92793250	23071	52.17	4100	4100	3955	5330	2870	4100	4022.27	1.35	-2152	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	260	7.13	0.36	12	0.36	561.00	11052.00	7640	20240508	-47.64	3955	20241113	1.14	7640	-47.64	20240508	3955	1.14	20241113	7640	-47.64	20240508	3955	1.14	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
35	20241113	150658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4005	-95	5	-2.32	69596710	17262	39.04	4100	4100	4005	5330	2870	4100	4031.79	1.35	-2148	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	260	7.14	0.36	12	0.27	561.00	11052.00	7640	20240508	-47.58	4005	20241113	0.00	7640	-47.58	20240508	4005	0.00	20241113	7640	-47.58	20240508	4005	0.00	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
36	20241113	140656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4040	-60	5	-1.46	52945130	13116	29.66	4100	4100	4010	5330	2870	4100	4036.68	1.35	-2377	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	262	7.20	0.37	12	0.20	561.00	11052.00	7640	20240508	-47.12	4010	20241113	0.75	7640	-47.12	20240508	4010	0.75	20241113	7640	-47.12	20240508	4010	0.75	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
37	20241113	130655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	-80	5	-1.95	45713240	11322	25.60	4100	4100	4010	5330	2870	4100	4037.56	1.35	-2231	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	261	7.17	0.36	12	0.17	561.00	11052.00	7640	20240508	-47.38	4010	20241113	0.25	7640	-47.38	20240508	4010	0.25	20241113	7640	-47.38	20240508	4010	0.25	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
38	20241113	120649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4055	-45	5	-1.10	32525255	8046	18.20	4100	4100	4010	5330	2870	4100	4042.41	1.35	-2105	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	263	7.23	0.37	12	0.12	561.00	11052.00	7640	20240508	-46.92	4010	20241113	1.12	7640	-46.92	20240508	4010	1.12	20241113	7640	-46.92	20240508	4010	1.12	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
39	20241113	110647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	-80	5	-1.95	28868905	7140	16.15	4100	4100	4010	5330	2870	4100	4043.26	1.35	-2061	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	261	7.17	0.36	12	0.11	561.00	11052.00	7640	20240508	-47.38	4010	20241113	0.25	7640	-47.38	20240508	4010	0.25	20241113	7640	-47.38	20240508	4010	0.25	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
40	20241113	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	-80	5	-1.95	19462475	4806	10.87	4100	4100	4020	5330	2870	4100	4049.62	1.35	-1149	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	261	7.17	0.36	12	0.07	561.00	11052.00	7640	20240508	-47.38	4020	20241113	0.00	7640	-47.38	20240508	4020	0.00	20241113	7640	-47.38	20240508	4020	0.00	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
41	20241113	090639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4055	-45	5	-1.10	3861910	947	2.14	4100	4100	4050	5330	2870	4100	4078.05	1.35	72	4376	4237	4151	4012	3926	4195	3970	32	1230	500	2950	5	1	6496600	263	7.23	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.92	4050	20241113	0.12	7640	-46.92	20240508	4050	0.12	20241113	7640	-46.92	20240508	4050	0.12	20241113	2.01	N	237750	500	32 억	87723	N	N	N	N
42	20241112	160919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4100	-200	5	-4.65	182654400	44194	165.29	4265	4290	4065	5590	3010	4300	4133.01	1.44	-5907	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	266	7.31	0.37	12	0.68	561.00	11052.00	7640	20240508	-46.34	4065	20241112	0.86	7640	-46.34	20240508	4065	0.86	20241112	7640	-46.34	20240508	4065	0.86	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
43	20241112	150928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4100	-200	5	-4.65	171707360	41524	155.31	4265	4290	4065	5590	3010	4300	4135.14	1.44	-5905	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	266	7.31	0.37	12	0.64	561.00	11052.00	7640	20240508	-46.34	4065	20241112	0.86	7640	-46.34	20240508	4065	0.86	20241112	7640	-46.34	20240508	4065	0.86	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
44	20241112	140930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4105	-195	5	-4.53	154137355	37229	139.24	4265	4290	4075	5590	3010	4300	4140.25	1.44	-5346	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	267	7.32	0.37	12	0.57	561.00	11052.00	7640	20240508	-46.27	4075	20241112	0.74	7640	-46.27	20240508	4075	0.74	20241112	7640	-46.27	20240508	4075	0.74	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
45	20241112	130932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4130	-170	5	-3.95	86648285	20744	77.59	4265	4290	4120	5590	3010	4300	4177.03	1.44	-5158	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	268	7.36	0.37	12	0.32	561.00	11052.00	7640	20240508	-45.94	4120	20241112	0.24	7640	-45.94	20240508	4120	0.24	20241112	7640	-45.94	20240508	4120	0.24	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
46	20241112	120928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4165	-135	5	-3.14	74709940	17854	66.78	4265	4290	4120	5590	3010	4300	4184.49	1.44	-4575	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	271	7.42	0.38	12	0.27	561.00	11052.00	7640	20240508	-45.48	4120	20241112	1.09	7640	-45.48	20240508	4120	1.09	20241112	7640	-45.48	20240508	4120	1.09	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
47	20241112	110925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4185	-115	5	-2.67	72645690	17359	64.93	4265	4290	4120	5590	3010	4300	4184.90	1.44	-4542	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	272	7.46	0.38	12	0.27	561.00	11052.00	7640	20240508	-45.22	4120	20241112	1.58	7640	-45.22	20240508	4120	1.58	20241112	7640	-45.22	20240508	4120	1.58	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
48	20241112	100924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4190	-110	5	-2.56	60084535	14342	53.64	4265	4290	4120	5590	3010	4300	4189.41	1.44	-4744	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	272	7.47	0.38	12	0.22	561.00	11052.00	7640	20240508	-45.16	4120	20241112	1.70	7640	-45.16	20240508	4120	1.70	20241112	7640	-45.16	20240508	4120	1.70	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
49	20241112	090922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4250	-50	5	-1.16	10716570	2513	9.40	4265	4290	4250	5590	3010	4300	4264.45	1.44	-594	4493	4396	4333	4236	4173	4365	4205	32	1290	500	3090	5	1	6496600	276	7.58	0.38	12	0.04	561.00	11052.00	7640	20240508	-44.37	4250	20241112	0.00	7640	-44.37	20240508	4250	0.00	20241112	7640	-44.37	20240508	4250	0.00	20241112	2.01	N	237750	500	32 억	93421	N	N	N	N
50	20241111	160916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4300	-115	5	-2.60	115206055	26718	155.91	4430	4430	4270	5730	3095	4415	4312.06	1.50	-8115	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	279	7.66	0.39	12	0.41	561.00	11052.00	7640	20240508	-43.72	4270	20241111	0.70	7640	-43.72	20240508	4270	0.70	20241111	7640	-43.72	20240508	4270	0.70	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
51	20241111	150943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4310	-105	5	-2.38	109331950	25352	147.94	4430	4430	4270	5730	3095	4415	4312.56	1.50	-8113	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	280	7.68	0.39	12	0.39	561.00	11052.00	7640	20240508	-43.59	4270	20241111	0.94	7640	-43.59	20240508	4270	0.94	20241111	7640	-43.59	20240508	4270	0.94	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
52	20241111	140930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4305	-110	5	-2.49	105970265	24571	143.38	4430	4430	4270	5730	3095	4415	4312.82	1.50	-7502	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	280	7.67	0.39	12	0.38	561.00	11052.00	7640	20240508	-43.65	4270	20241111	0.82	7640	-43.65	20240508	4270	0.82	20241111	7640	-43.65	20240508	4270	0.82	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
53	20241111	130927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4315	-100	5	-2.27	100786290	23363	136.33	4430	4430	4270	5730	3095	4415	4313.93	1.50	-6752	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	280	7.69	0.39	12	0.36	561.00	11052.00	7640	20240508	-43.52	4270	20241111	1.05	7640	-43.52	20240508	4270	1.05	20241111	7640	-43.52	20240508	4270	1.05	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
54	20241111	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4300	-115	5	-2.60	93934595	21768	127.02	4430	4430	4270	5730	3095	4415	4315.26	1.50	-5488	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	279	7.66	0.39	12	0.34	561.00	11052.00	7640	20240508	-43.72	4270	20241111	0.70	7640	-43.72	20240508	4270	0.70	20241111	7640	-43.72	20240508	4270	0.70	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
55	20241111	110922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4300	-115	5	-2.60	89058895	20636	120.42	4430	4430	4270	5730	3095	4415	4315.71	1.50	-5073	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	279	7.66	0.39	12	0.32	561.00	11052.00	7640	20240508	-43.72	4270	20241111	0.70	7640	-43.72	20240508	4270	0.70	20241111	7640	-43.72	20240508	4270	0.70	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
56	20241111	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4280	-135	5	-3.06	69055980	15965	93.16	4430	4430	4280	5730	3095	4415	4325.46	1.50	-5179	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	278	7.63	0.39	12	0.25	561.00	11052.00	7640	20240508	-43.98	4280	20241111	0.00	7640	-43.98	20240508	4280	0.00	20241111	7640	-43.98	20240508	4280	0.00	20241111	2.01	N	237750	500	32 억	97448	N	N	N	N
57	20241111	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-10	5	-0.23	8190670	1854	10.82	4430	4430	4405	5730	3095	4415	4417.84	1.50	-1573	4598	4506	4453	4361	4308	4480	4335	32	1315	500	3170	5	1	6496600	286	7.85	0.40	12	0.03	561.00	11052.00	7640	20240508	-42.34	4295	20241031	2.56	7640	-42.34	20240508	4295	2.56	20241031	7640	-42.34	20240508	4295	2.56	20241031	2.01	N	237750	500	32 억	97448	N	N	N	N
58	20241108	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	-35	5	-0.79	76622685	17117	546.35	4440	4545	4400	5780	3115	4450	4476.73	1.51	-676	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	287	7.87	0.40	12	0.26	561.00	11052.00	7640	20240508	-42.21	4295	20241031	2.79	7640	-42.21	20240508	4295	2.79	20241031	7640	-42.21	20240508	4295	2.79	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
59	20241108	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-40	5	-0.90	73427130	16393	523.24	4440	4545	4400	5780	3115	4450	4479.18	1.51	-712	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	287	7.86	0.40	12	0.25	561.00	11052.00	7640	20240508	-42.28	4295	20241031	2.68	7640	-42.28	20240508	4295	2.68	20241031	7640	-42.28	20240508	4295	2.68	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
60	20241108	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-10	5	-0.22	66136580	14745	470.64	4440	4545	4440	5780	3115	4450	4485.36	1.51	-625	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	288	7.91	0.40	12	0.23	561.00	11052.00	7640	20240508	-41.88	4295	20241031	3.38	7640	-41.88	20240508	4295	3.38	20241031	7640	-41.88	20240508	4295	3.38	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
61	20241108	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	35	2	0.79	42824085	9527	304.09	4440	4545	4440	5780	3115	4450	4495.03	1.51	-122	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	291	7.99	0.41	12	0.15	561.00	11052.00	7640	20240508	-41.30	4295	20241031	4.42	7640	-41.30	20240508	4295	4.42	20241031	7640	-41.30	20240508	4295	4.42	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
62	20241108	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	35	2	0.79	37876820	8424	268.88	4440	4545	4440	5780	3115	4450	4496.30	1.51	57	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	291	7.99	0.41	12	0.13	561.00	11052.00	7640	20240508	-41.30	4295	20241031	4.42	7640	-41.30	20240508	4295	4.42	20241031	7640	-41.30	20240508	4295	4.42	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
63	20241108	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	35	2	0.79	34900905	7760	247.69	4440	4545	4440	5780	3115	4450	4497.55	1.51	33	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	291	7.99	0.41	12	0.12	561.00	11052.00	7640	20240508	-41.30	4295	20241031	4.42	7640	-41.30	20240508	4295	4.42	20241031	7640	-41.30	20240508	4295	4.42	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
64	20241108	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	50	2	1.12	15079640	3367	107.47	4440	4520	4440	5780	3115	4450	4478.67	1.51	52	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	292	8.02	0.41	12	0.05	561.00	11052.00	7640	20240508	-41.10	4295	20241031	4.77	7640	-41.10	20240508	4295	4.77	20241031	7640	-41.10	20240508	4295	4.77	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
65	20241108	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	4066240	914	29.17	4440	4460	4440	5780	3115	4450	4448.84	1.51	244	4486	4467	4436	4417	4386	4452	4402	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.01	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.02	N	237750	500	32 억	97990	N	N	N	N
66	20241107	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	12980290	2926	24.44	4455	4455	4405	5780	3115	4450	4436.19	1.52	-558	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.05	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
67	20241107	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	11275950	2543	21.24	4455	4455	4405	5780	3115	4450	4434.11	1.52	-526	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.94	0.40	12	0.04	561.00	11052.00	7640	20240508	-41.69	4295	20241031	3.73	7640	-41.69	20240508	4295	3.73	20241031	7640	-41.69	20240508	4295	3.73	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
68	20241107	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	9689705	2186	18.26	4455	4455	4405	5780	3115	4450	4432.62	1.52	-363	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.03	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
69	20241107	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	9667455	2181	18.22	4455	4455	4405	5780	3115	4450	4432.58	1.52	-358	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.03	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
70	20241107	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	6190635	1398	11.68	4455	4455	4405	5780	3115	4450	4428.21	1.52	-474	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.02	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
71	20241107	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-25	5	-0.56	5813220	1313	10.97	4455	4455	4405	5780	3115	4450	4427.43	1.52	-463	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	287	7.89	0.40	12	0.02	561.00	11052.00	7640	20240508	-42.08	4295	20241031	3.03	7640	-42.08	20240508	4295	3.03	20241031	7640	-42.08	20240508	4295	3.03	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
72	20241107	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-25	5	-0.56	5041965	1139	9.52	4455	4455	4405	5780	3115	4450	4426.66	1.52	-322	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	287	7.89	0.40	12	0.02	561.00	11052.00	7640	20240508	-42.08	4295	20241031	3.03	7640	-42.08	20240508	4295	3.03	20241031	7640	-42.08	20240508	4295	3.03	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
73	20241107	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	2003525	450	3.76	4455	4455	4450	5780	3115	4450	4452.28	1.52	-219	4543	4496	4448	4401	4353	4472	4377	32	1330	500	3200	5	1	6496600	289	7.93	0.40	12	0.01	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	98527	N	N	N	N
74	20241106	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-10	5	-0.22	53184335	11969	150.53	4460	4495	4400	5790	3125	4460	4443.45	1.54	-1743	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	289	7.93	0.40	12	0.18	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
75	20241106	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-20	5	-0.45	49871725	11219	141.10	4460	4495	4400	5790	3125	4460	4445.29	1.54	-1653	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	288	7.91	0.40	12	0.17	561.00	11052.00	7640	20240508	-41.88	4295	20241031	3.38	7640	-41.88	20240508	4295	3.38	20241031	7640	-41.88	20240508	4295	3.38	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
76	20241106	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-20	5	-0.45	47634875	10712	134.73	4460	4495	4400	5790	3125	4460	4446.87	1.54	-1608	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	288	7.91	0.40	12	0.16	561.00	11052.00	7640	20240508	-41.88	4295	20241031	3.38	7640	-41.88	20240508	4295	3.38	20241031	7640	-41.88	20240508	4295	3.38	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
77	20241106	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-60	5	-1.35	43280915	9725	122.31	4460	4495	4400	5790	3125	4460	4450.48	1.54	-1541	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	286	7.84	0.40	12	0.15	561.00	11052.00	7640	20240508	-42.41	4295	20241031	2.44	7640	-42.41	20240508	4295	2.44	20241031	7640	-42.41	20240508	4295	2.44	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
78	20241106	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-15	5	-0.34	27269825	6099	76.71	4460	4495	4445	5790	3125	4460	4471.20	1.54	-776	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	289	7.92	0.40	12	0.09	561.00	11052.00	7640	20240508	-41.82	4295	20241031	3.49	7640	-41.82	20240508	4295	3.49	20241031	7640	-41.82	20240508	4295	3.49	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
79	20241106	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	15	2	0.34	21290235	4762	59.89	4460	4485	4455	5790	3125	4460	4470.86	1.54	-33	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	291	7.98	0.40	12	0.07	561.00	11052.00	7640	20240508	-41.43	4295	20241031	4.19	7640	-41.43	20240508	4295	4.19	20241031	7640	-41.43	20240508	4295	4.19	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
80	20241106	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	5	2	0.11	10933130	2446	30.76	4460	4485	4460	5790	3125	4460	4469.80	1.54	-12	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	290	7.96	0.40	12	0.04	561.00	11052.00	7640	20240508	-41.56	4295	20241031	3.96	7640	-41.56	20240508	4295	3.96	20241031	7640	-41.56	20240508	4295	3.96	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
81	20241106	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	0	3	0.00	1436525	322	4.05	4460	4465	4460	5790	3125	4460	4461.26	1.54	60	4510	4485	4435	4410	4360	4497	4422	32	1330	500	3210	5	1	6496600	290	7.95	0.40	12	0.00	561.00	11052.00	7640	20240508	-41.62	4295	20241031	3.84	7640	-41.62	20240508	4295	3.84	20241031	7640	-41.62	20240508	4295	3.84	20241031	2.01	N	237750	500	32 억	100371	N	N	N	N
82	20241105	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	70	2	1.59	35111505	7929	77.88	4390	4460	4385	5700	3075	4390	4428.37	1.55	-162	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	290	7.95	0.40	12	0.12	561.00	11052.00	7640	20240508	-41.62	4295	20241031	3.84	7640	-41.62	20240508	4295	3.84	20241031	7640	-41.62	20240508	4295	3.84	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
83	20241105	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	60	2	1.37	31639865	7150	70.23	4390	4450	4385	5700	3075	4390	4425.29	1.55	-79	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	289	7.93	0.40	12	0.11	561.00	11052.00	7640	20240508	-41.75	4295	20241031	3.61	7640	-41.75	20240508	4295	3.61	20241031	7640	-41.75	20240508	4295	3.61	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
84	20241105	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	30	2	0.68	21391395	4845	47.59	4390	4445	4385	5700	3075	4390	4415.29	1.55	-73	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	287	7.88	0.40	12	0.07	561.00	11052.00	7640	20240508	-42.15	4295	20241031	2.91	7640	-42.15	20240508	4295	2.91	20241031	7640	-42.15	20240508	4295	2.91	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
85	20241105	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	45	2	1.03	20758795	4702	46.18	4390	4445	4385	5700	3075	4390	4415.03	1.55	-3	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	288	7.91	0.40	12	0.07	561.00	11052.00	7640	20240508	-41.95	4295	20241031	3.26	7640	-41.95	20240508	4295	3.26	20241031	7640	-41.95	20240508	4295	3.26	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
86	20241105	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	35	2	0.80	20497260	4643	45.60	4390	4445	4385	5700	3075	4390	4414.80	1.55	13	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	287	7.89	0.40	12	0.07	561.00	11052.00	7640	20240508	-42.08	4295	20241031	3.03	7640	-42.08	20240508	4295	3.03	20241031	7640	-42.08	20240508	4295	3.03	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
87	20241105	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	45	2	1.03	14733935	3343	32.84	4390	4445	4385	5700	3075	4390	4407.54	1.55	-62	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	288	7.91	0.40	12	0.05	561.00	11052.00	7640	20240508	-41.95	4295	20241031	3.26	7640	-41.95	20240508	4295	3.26	20241031	7640	-41.95	20240508	4295	3.26	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
88	20241105	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	5	2	0.11	5524055	1257	12.35	4390	4400	4385	5700	3075	4390	4394.74	1.55	-36	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	286	7.83	0.40	12	0.02	561.00	11052.00	7640	20240508	-42.47	4295	20241031	2.33	7640	-42.47	20240508	4295	2.33	20241031	7640	-42.47	20240508	4295	2.33	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
89	20241105	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	10	2	0.23	2264370	515	5.06	4390	4400	4385	5700	3075	4390	4397.21	1.55	-94	4436	4412	4371	4347	4306	4425	4360	32	1310	500	3160	5	1	6496600	286	7.84	0.40	12	0.01	561.00	11052.00	7640	20240508	-42.41	4295	20241031	2.44	7640	-42.41	20240508	4295	2.44	20241031	7640	-42.41	20240508	4295	2.44	20241031	2.04	N	237750	500	32 억	100533	N	N	N	N
90	20241104	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	55	2	1.27	44499415	10181	87.75	4385	4395	4330	5630	3035	4335	4370.83	1.56	-1453	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	285	7.83	0.40	12	0.16	561.00	11052.00	7640	20240508	-42.54	4295	20241031	2.21	7640	-42.54	20240508	4295	2.21	20241031	7640	-42.54	20240508	4295	2.21	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
91	20241104	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	60	2	1.38	36934500	8450	72.83	4385	4395	4330	5630	3035	4335	4370.95	1.56	-1490	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	286	7.83	0.40	12	0.13	561.00	11052.00	7640	20240508	-42.47	4295	20241031	2.33	7640	-42.47	20240508	4295	2.33	20241031	7640	-42.47	20240508	4295	2.33	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
92	20241104	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	50	2	1.15	31171660	7136	61.51	4385	4390	4330	5630	3035	4335	4368.23	1.56	-1176	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	285	7.82	0.40	12	0.11	561.00	11052.00	7640	20240508	-42.60	4295	20241031	2.10	7640	-42.60	20240508	4295	2.10	20241031	7640	-42.60	20240508	4295	2.10	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
93	20241104	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	45	2	1.04	28972805	6634	57.18	4385	4390	4330	5630	3035	4335	4367.32	1.56	-1114	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	285	7.81	0.40	12	0.10	561.00	11052.00	7640	20240508	-42.67	4295	20241031	1.98	7640	-42.67	20240508	4295	1.98	20241031	7640	-42.67	20240508	4295	1.98	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
94	20241104	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	55	2	1.27	20343105	4666	40.22	4385	4390	4330	5630	3035	4335	4359.86	1.56	-1102	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	285	7.83	0.40	12	0.07	561.00	11052.00	7640	20240508	-42.54	4295	20241031	2.21	7640	-42.54	20240508	4295	2.21	20241031	7640	-42.54	20240508	4295	2.21	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
95	20241104	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	25	2	0.58	13535640	3112	26.82	4385	4385	4330	5630	3035	4335	4349.50	1.56	-864	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	283	7.77	0.39	12	0.05	561.00	11052.00	7640	20240508	-42.93	4295	20241031	1.51	7640	-42.93	20240508	4295	1.51	20241031	7640	-42.93	20240508	4295	1.51	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
96	20241104	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	25	2	0.58	10623180	2444	21.07	4385	4385	4330	5630	3035	4335	4346.64	1.56	-799	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	283	7.77	0.39	12	0.04	561.00	11052.00	7640	20240508	-42.93	4295	20241031	1.51	7640	-42.93	20240508	4295	1.51	20241031	7640	-42.93	20240508	4295	1.51	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
97	20241104	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	15	2	0.35	1856505	425	3.66	4385	4385	4345	5630	3035	4335	4368.25	1.56	119	4415	4375	4340	4300	4265	4357	4282	32	1295	500	3120	5	1	6496600	283	7.75	0.39	12	0.01	561.00	11052.00	7640	20240508	-43.06	4295	20241031	1.28	7640	-43.06	20240508	4295	1.28	20241031	7640	-43.06	20240508	4295	1.28	20241031	2.12	N	237750	500	32 억	101061	N	N	N	N
98	20241101	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4335	-30	5	-0.69	50201775	11602	55.57	4380	4380	4305	5670	3060	4365	4326.96	1.57	-1114	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	282	7.73	0.39	12	0.18	561.00	11052.00	7640	20240508	-43.26	4295	20241031	0.93	7640	-43.26	20240508	4295	0.93	20241031	7640	-43.26	20240508	4295	0.93	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
99	20241101	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-25	5	-0.57	40643000	9395	45.00	4380	4380	4305	5670	3060	4365	4326.02	1.57	-762	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	282	7.74	0.39	12	0.14	561.00	11052.00	7640	20240508	-43.19	4295	20241031	1.05	7640	-43.19	20240508	4295	1.05	20241031	7640	-43.19	20240508	4295	1.05	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
100	20241101	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-25	5	-0.57	39440635	9118	43.67	4380	4380	4305	5670	3060	4365	4325.58	1.57	-560	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	282	7.74	0.39	12	0.14	561.00	11052.00	7640	20240508	-43.19	4295	20241031	1.05	7640	-43.19	20240508	4295	1.05	20241031	7640	-43.19	20240508	4295	1.05	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
101	20241101	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4335	-30	5	-0.69	30335455	7013	33.59	4380	4380	4305	5670	3060	4365	4325.60	1.57	-330	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	282	7.73	0.39	12	0.11	561.00	11052.00	7640	20240508	-43.26	4295	20241031	0.93	7640	-43.26	20240508	4295	0.93	20241031	7640	-43.26	20240508	4295	0.93	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
102	20241101	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-35	5	-0.80	24611165	5689	27.25	4380	4380	4305	5670	3060	4365	4326.10	1.57	-286	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	281	7.72	0.39	12	0.09	561.00	11052.00	7640	20240508	-43.32	4295	20241031	0.81	7640	-43.32	20240508	4295	0.81	20241031	7640	-43.32	20240508	4295	0.81	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
103	20241101	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-35	5	-0.80	23585565	5452	26.11	4380	4380	4305	5670	3060	4365	4326.04	1.57	-246	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	281	7.72	0.39	12	0.08	561.00	11052.00	7640	20240508	-43.32	4295	20241031	0.81	7640	-43.32	20240508	4295	0.81	20241031	7640	-43.32	20240508	4295	0.81	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
104	20241101	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	-40	5	-0.92	18959755	4384	21.00	4380	4380	4305	5670	3060	4365	4324.76	1.57	-162	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	281	7.71	0.39	12	0.07	561.00	11052.00	7640	20240508	-43.39	4295	20241031	0.70	7640	-43.39	20240508	4295	0.70	20241031	7640	-43.39	20240508	4295	0.70	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N
105	20241101	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-20	5	-0.46	14324905	3313	15.87	4380	4380	4305	5670	3060	4365	4323.85	1.57	-16	4525	4445	4370	4290	4215	4407	4252	32	1305	500	3140	5	1	6496600	282	7.75	0.39	12	0.05	561.00	11052.00	7640	20240508	-43.13	4295	20241031	1.16	7640	-43.13	20240508	4295	1.16	20241031	7640	-43.13	20240508	4295	1.16	20241031	2.13	N	237750	500	32 억	101999	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History