KissMeData/445090/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

58 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	20240930	161321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	-950	5	-3.31	1095153650	39202	55.92	28950	28950	27600	37300	20100	28700	27936.47	0.51	-1708	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	2989	63.21	3.03	12	0.36	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.18	N	445090	500	53 억	54895	N	N	184	N	N
3	20240930	151340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	-850	5	-2.96	1047236150	37476	53.46	28950	28950	27600	37300	20100	28700	27944.16	0.51	-1704	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	3000	63.44	3.04	12	0.35	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
4	20240930	141340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27800	-900	5	-3.14	928351550	33204	47.36	28950	28950	27600	37300	20100	28700	27959.01	0.51	-642	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	2995	63.33	3.04	12	0.31	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
5	20240930	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28000	-700	5	-2.44	849948950	30396	43.36	28950	28950	27600	37300	20100	28700	27962.50	0.51	411	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	3016	63.78	3.06	12	0.28	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
6	20240930	121329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27900	-800	5	-2.79	721304950	25822	36.83	28950	28950	27600	37300	20100	28700	27933.71	0.51	273	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	3005	63.55	3.05	12	0.24	439.00	9158.00	84500	20240313	-66.98	24800	20240909	12.50	84500	-66.98	20240313	24800	12.50	20240909	84500	-66.98	20240313	24800	12.50	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
7	20240930	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27650	-1050	5	-3.66	651953150	23322	33.27	28950	28950	27600	37300	20100	28700	27954.40	0.51	54	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	2978	62.98	3.02	12	0.22	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
8	20240930	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	-950	5	-3.31	540159300	19286	27.51	28950	28950	27650	37300	20100	28700	28007.81	0.51	458	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	2989	63.21	3.03	12	0.18	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
9	20240930	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28200	-500	5	-1.74	131733050	4638	6.62	28950	28950	28100	37300	20100	28700	28402.92	0.51	-345	30533	29616	29133	28216	27733	29375	27975	54	8600	500	20090	50	1	10771686	3038	64.24	3.08	12	0.04	439.00	9158.00	84500	20240313	-66.63	24800	20240909	13.71	84500	-66.63	20240313	24800	13.71	20240909	84500	-66.63	20240313	24800	13.71	20240909	5.18	N	445090	500	53 억	54895	N	N	518	N	N
10	20240927	161328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28700	-700	5	-2.38	2040130450	69531	77.97	29700	30050	28650	38200	20600	29400	29342.29	0.50	4008	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3091	65.38	3.13	12	0.65	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.20	N	445090	500	53 억	53384	N	N	518	N	N
11	20240927	151337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28700	-700	5	-2.38	1956391050	66613	74.69	29700	30050	28700	38200	20600	29400	29369.48	0.50	3757	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3091	65.38	3.13	12	0.62	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
12	20240927	141347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29000	-400	5	-1.36	1712187150	58137	65.19	29700	30050	28950	38200	20600	29400	29450.96	0.50	1029	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3124	66.06	3.17	12	0.54	439.00	9158.00	84500	20240313	-65.68	24800	20240909	16.94	84500	-65.68	20240313	24800	16.94	20240909	84500	-65.68	20240313	24800	16.94	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
13	20240927	131331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29350	-50	5	-0.17	1577583000	53506	60.00	29700	30050	29000	38200	20600	29400	29484.32	0.50	3509	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3161	66.86	3.20	12	0.50	439.00	9158.00	84500	20240313	-65.27	24800	20240909	18.35	84500	-65.27	20240313	24800	18.35	20240909	84500	-65.27	20240313	24800	18.35	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
14	20240927	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29050	-350	5	-1.19	1427225100	48346	54.21	29700	30050	29000	38200	20600	29400	29521.21	0.50	3380	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3129	66.17	3.17	12	0.45	439.00	9158.00	84500	20240313	-65.62	24800	20240909	17.14	84500	-65.62	20240313	24800	17.14	20240909	84500	-65.62	20240313	24800	17.14	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
15	20240927	111329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29100	-300	5	-1.02	1350682650	45718	51.26	29700	30050	29000	38200	20600	29400	29543.98	0.50	3320	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3135	66.29	3.18	12	0.42	439.00	9158.00	84500	20240313	-65.56	24800	20240909	17.34	84500	-65.56	20240313	24800	17.34	20240909	84500	-65.56	20240313	24800	17.34	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
16	20240927	101330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29300	-100	5	-0.34	1103742750	37244	41.76	29700	30050	29150	38200	20600	29400	29635.84	0.50	3681	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3156	66.74	3.20	12	0.35	439.00	9158.00	84500	20240313	-65.33	24800	20240909	18.15	84500	-65.33	20240313	24800	18.15	20240909	84500	-65.33	20240313	24800	18.15	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
17	20240927	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29950	550	2	1.87	427156800	14446	16.20	29700	29950	29150	38200	20600	29400	29569.94	0.50	3347	30266	29832	29416	28982	28566	29625	28775	54	8800	500	20580	50	1	10771686	3226	68.22	3.27	12	0.13	439.00	9158.00	84500	20240313	-64.56	24800	20240909	20.77	84500	-64.56	20240313	24800	20.77	20240909	84500	-64.56	20240313	24800	20.77	20240909	5.20	N	445090	500	53 억	53384	N	N	636	N	N
18	20240926	161310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29400	550	2	1.91	2557712250	86999	58.37	29850	29850	29000	37500	20200	28850	29399.72	0.57	-8488	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3167	66.97	3.21	12	0.81	439.00	9158.00	84500	20240313	-65.21	24800	20240909	18.55	84500	-65.21	20240313	24800	18.55	20240909	84500	-65.21	20240313	24800	18.55	20240909	5.25	N	445090	500	53 억	61724	N	N	636	N	N
19	20240926	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29400	550	2	1.91	2411705350	82031	55.04	29850	29850	29000	37500	20200	28850	29400.59	0.57	-9119	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3167	66.97	3.21	12	0.76	439.00	9158.00	84500	20240313	-65.21	24800	20240909	18.55	84500	-65.21	20240313	24800	18.55	20240909	84500	-65.21	20240313	24800	18.55	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
20	20240926	141326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29250	400	2	1.39	2245803150	76367	51.24	29850	29850	29000	37500	20200	28850	29408.76	0.57	-9201	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3151	66.63	3.19	12	0.71	439.00	9158.00	84500	20240313	-65.38	24800	20240909	17.94	84500	-65.38	20240313	24800	17.94	20240909	84500	-65.38	20240313	24800	17.94	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
21	20240926	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29300	450	2	1.56	2121299500	72122	48.39	29850	29850	29000	37500	20200	28850	29413.43	0.57	-8779	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3156	66.74	3.20	12	0.67	439.00	9158.00	84500	20240313	-65.33	24800	20240909	18.15	84500	-65.33	20240313	24800	18.15	20240909	84500	-65.33	20240313	24800	18.15	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
22	20240926	121325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29450	600	2	2.08	1976930450	67205	45.09	29850	29850	29000	37500	20200	28850	29417.25	0.57	-8185	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3172	67.08	3.22	12	0.62	439.00	9158.00	84500	20240313	-65.15	24800	20240909	18.75	84500	-65.15	20240313	24800	18.75	20240909	84500	-65.15	20240313	24800	18.75	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
23	20240926	111324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29500	650	2	2.25	1767558500	60099	40.32	29850	29850	29000	37500	20200	28850	29411.71	0.57	-9488	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3178	67.20	3.22	12	0.56	439.00	9158.00	84500	20240313	-65.09	24800	20240909	18.95	84500	-65.09	20240313	24800	18.95	20240909	84500	-65.09	20240313	24800	18.95	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
24	20240926	101327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29150	300	2	1.04	1489349700	50602	33.95	29850	29850	29000	37500	20200	28850	29433.77	0.57	-9580	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3140	66.40	3.18	12	0.47	439.00	9158.00	84500	20240313	-65.50	24800	20240909	17.54	84500	-65.50	20240313	24800	17.54	20240909	84500	-65.50	20240313	24800	17.54	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
25	20240926	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29500	650	2	2.25	497136650	16861	11.31	29850	29850	29200	37500	20200	28850	29488.16	0.57	-5075	30350	29600	28700	27950	27050	29975	28325	54	8650	500	20190	50	1	10771686	3178	67.20	3.22	12	0.16	439.00	9158.00	84500	20240313	-65.09	24800	20240909	18.95	84500	-65.09	20240313	24800	18.95	20240909	84500	-65.09	20240313	24800	18.95	20240909	5.25	N	445090	500	53 억	61724	N	N	23	N	N
26	20240925	161306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28850	1450	2	5.29	4255220000	147974	426.61	27800	29450	27800	35600	19200	27400	28756.18	0.27	32670	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3108	65.72	3.15	12	1.37	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.26	N	445090	500	53 억	28887	N	N	23	N	N
27	20240925	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28700	1300	2	4.74	4088474250	142179	409.90	27800	29450	27800	35600	19200	27400	28755.82	0.27	32732	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3091	65.38	3.13	12	1.32	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
28	20240925	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28900	1500	2	5.47	3556384850	123587	356.30	27800	29450	27800	35600	19200	27400	28776.37	0.27	32659	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3113	65.83	3.16	12	1.15	439.00	9158.00	84500	20240313	-65.80	24800	20240909	16.53	84500	-65.80	20240313	24800	16.53	20240909	84500	-65.80	20240313	24800	16.53	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
29	20240925	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29050	1650	2	6.02	3265673300	113566	327.41	27800	29450	27800	35600	19200	27400	28755.73	0.27	28801	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3129	66.17	3.17	12	1.05	439.00	9158.00	84500	20240313	-65.62	24800	20240909	17.14	84500	-65.62	20240313	24800	17.14	20240909	84500	-65.62	20240313	24800	17.14	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
30	20240925	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28700	1300	2	4.74	2069348350	72415	208.77	27800	29000	27800	35600	19200	27400	28576.24	0.27	18457	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3091	65.38	3.13	12	0.67	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
31	20240925	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28500	1100	2	4.01	1865606750	65303	188.27	27800	29000	27800	35600	19200	27400	28568.47	0.27	15010	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3070	64.92	3.11	12	0.61	439.00	9158.00	84500	20240313	-66.27	24800	20240909	14.92	84500	-66.27	20240313	24800	14.92	20240909	84500	-66.27	20240313	24800	14.92	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
32	20240925	101313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28550	1150	2	4.20	1607761050	56245	162.15	27800	29000	27800	35600	19200	27400	28584.96	0.27	10699	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3075	65.03	3.12	12	0.52	439.00	9158.00	84500	20240313	-66.21	24800	20240909	15.12	84500	-66.21	20240313	24800	15.12	20240909	84500	-66.21	20240313	24800	15.12	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
33	20240925	091326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28600	1200	2	4.38	811609000	28448	82.02	27800	28900	27800	35600	19200	27400	28529.56	0.27	5529	27733	27566	27233	27066	26733	27650	27150	54	8200	500	19180	50	1	10771686	3081	65.15	3.12	12	0.26	439.00	9158.00	84500	20240313	-66.15	24800	20240909	15.32	84500	-66.15	20240313	24800	15.32	20240909	84500	-66.15	20240313	24800	15.32	20240909	5.26	N	445090	500	53 억	28887	N	N	125	N	N
34	20240924	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	300	2	1.11	923710050	34055	133.30	26950	27400	26900	35200	19000	27100	27124.04	0.21	6268	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2951	62.41	2.99	12	0.32	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.25	N	445090	500	53 억	22614	N	N	125	N	N
35	20240924	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27300	200	2	0.74	849662700	31347	122.70	26950	27400	26900	35200	19000	27100	27105.07	0.21	4974	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2941	62.19	2.98	12	0.29	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
36	20240924	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27300	200	2	0.74	698657850	25812	101.03	26950	27400	26900	35200	19000	27100	27067.17	0.21	2248	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2941	62.19	2.98	12	0.24	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
37	20240924	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26950	-150	5	-0.55	477044650	17650	69.09	26950	27400	26900	35200	19000	27100	27028.03	0.21	-1274	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2903	61.39	2.94	12	0.16	439.00	9158.00	84500	20240313	-68.11	24800	20240909	8.67	84500	-68.11	20240313	24800	8.67	20240909	84500	-68.11	20240313	24800	8.67	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
38	20240924	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27100	0	3	0.00	369994300	13681	53.55	26950	27400	26900	35200	19000	27100	27044.39	0.21	-1433	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2919	61.73	2.96	12	0.13	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
39	20240924	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27000	-100	5	-0.37	303165450	11205	43.86	26950	27400	26900	35200	19000	27100	27056.27	0.21	-1164	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2908	61.50	2.95	12	0.10	439.00	9158.00	84500	20240313	-68.05	24800	20240909	8.87	84500	-68.05	20240313	24800	8.87	20240909	84500	-68.05	20240313	24800	8.87	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
40	20240924	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27050	-50	5	-0.18	186442900	6882	26.94	26950	27400	26950	35200	19000	27100	27091.38	0.21	198	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2914	61.62	2.95	12	0.06	439.00	9158.00	84500	20240313	-67.99	24800	20240909	9.07	84500	-67.99	20240313	24800	9.07	20240909	84500	-67.99	20240313	24800	9.07	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
41	20240924	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27250	150	2	0.55	56158050	2069	8.10	26950	27400	26950	35200	19000	27100	27142.61	0.21	348	27966	27532	27116	26682	26266	27750	26900	54	8100	500	18970	50	1	10771686	2935	62.07	2.98	12	0.02	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.25	N	445090	500	53 억	22614	N	N	74	N	N
42	20240923	161303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27100	250	2	0.93	686509650	25253	53.20	26800	27550	26700	34900	18800	26850	27185.29	0.17	4002	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2919	61.73	2.96	12	0.23	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.24	N	445090	500	53 억	18619	N	N	73	N	N
43	20240923	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27050	200	2	0.74	660261900	24284	51.16	26800	27550	26700	34900	18800	26850	27189.17	0.17	4013	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2914	61.62	2.95	12	0.23	439.00	9158.00	84500	20240313	-67.99	24800	20240909	9.07	84500	-67.99	20240313	24800	9.07	20240909	84500	-67.99	20240313	24800	9.07	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
44	20240923	141314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27100	250	2	0.93	566797500	20827	43.87	26800	27550	26700	34900	18800	26850	27214.55	0.17	5005	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2919	61.73	2.96	12	0.19	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
45	20240923	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27200	350	2	1.30	492456250	18088	38.10	26800	27550	26700	34900	18800	26850	27225.58	0.17	5397	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2930	61.96	2.97	12	0.17	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
46	20240923	121310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27250	400	2	1.49	440396000	16179	34.08	26800	27550	26700	34900	18800	26850	27220.22	0.17	5336	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2935	62.07	2.98	12	0.15	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
47	20240923	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27150	300	2	1.12	408400750	15005	31.61	26800	27550	26700	34900	18800	26850	27217.64	0.17	5168	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2925	61.85	2.96	12	0.14	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
48	20240923	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27450	600	2	2.23	317832300	11701	24.65	26800	27500	26700	34900	18800	26850	27162.83	0.17	3985	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2957	62.53	3.00	12	0.11	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
49	20240923	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26800	-50	5	-0.19	60810050	2269	4.78	26800	26850	26700	34900	18800	26850	26800.37	0.17	149	28650	27750	27300	26400	25950	27525	26175	54	8050	500	18790	50	1	10771686	2887	61.05	2.93	12	0.02	439.00	9158.00	84500	20240313	-68.28	24800	20240909	8.06	84500	-68.28	20240313	24800	8.06	20240909	84500	-68.28	20240313	24800	8.06	20240909	5.24	N	445090	500	53 억	18619	N	N	95	N	N
50	20240913	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27800	-1100	5	-3.81	1388587500	49655	24.43	28600	28750	27700	37550	20250	28900	27965.63	0.39	-18558	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	2995	63.33	3.04	12	0.46	439.00	9158.00	84500	20240313	-67.10	24800	20240909	12.10	84500	-67.10	20240313	24800	12.10	20240909	84500	-67.10	20240313	24800	12.10	20240909	5.22	N	445090	500	53 억	41719	N	N	287	N	N
51	20240913	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	-1050	5	-3.63	1310202600	46837	23.05	28600	28750	27700	37550	20250	28900	27973.67	0.39	-17871	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	3000	63.44	3.04	12	0.43	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
52	20240913	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27900	-1000	5	-3.46	1169365250	41780	20.56	28600	28750	27700	37550	20250	28900	27988.64	0.39	-16777	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	3005	63.55	3.05	12	0.39	439.00	9158.00	84500	20240313	-66.98	24800	20240909	12.50	84500	-66.98	20240313	24800	12.50	20240909	84500	-66.98	20240313	24800	12.50	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
53	20240913	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	-1150	5	-3.98	1088065750	38865	19.12	28600	28750	27700	37550	20250	28900	27996.03	0.39	-15704	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	2989	63.21	3.03	12	0.36	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
54	20240913	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	-1150	5	-3.98	963202000	34373	16.91	28600	28750	27750	37550	20250	28900	28022.05	0.39	-12596	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	2989	63.21	3.03	12	0.32	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
55	20240913	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28000	-900	5	-3.11	699088500	24883	12.24	28600	28750	27800	37550	20250	28900	28095.02	0.39	-11178	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	3016	63.78	3.06	12	0.23	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
56	20240913	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27950	-950	5	-3.29	552433800	19629	9.66	28600	28750	27800	37550	20250	28900	28143.76	0.39	-7643	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	3011	63.67	3.05	12	0.18	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
57	20240913	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28300	-600	5	-2.08	162349450	5708	2.81	28600	28750	28250	37550	20250	28900	28442.44	0.39	-2262	30000	29450	29000	28450	28000	29400	28400	54	8650	500	20230	50	1	10771686	3048	64.46	3.09	12	0.05	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.22	N	445090	500	53 억	41719	N	N	3284	N	N
58	20240912	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28900	1150	2	4.14	5893656800	202815	377.70	28900	29550	28550	36050	19450	27750	29059.43	0.78	47146	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3086	65.83	3.16	12	1.90	439.00	9158.00	84500	20240313	-65.80	24800	20240909	16.53	84500	-65.80	20240313	24800	16.53	20240909	84500	-65.80	20240313	24800	16.53	20240909	5.22	N	445090	500	53 억	83284	N	N	3284	N	N
59	20240912	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28850	1100	2	3.96	3989636500	136925	254.99	28900	29550	28550	36050	19450	27750	29137.39	0.78	34477	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3081	65.72	3.15	12	1.28	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
60	20240912	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29250	1500	2	5.41	3290364000	112745	209.96	28900	29550	28550	36050	19450	27750	29184.12	0.78	36806	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3123	66.63	3.19	12	1.06	439.00	9158.00	84500	20240313	-65.38	24800	20240909	17.94	84500	-65.38	20240313	24800	17.94	20240909	84500	-65.38	20240313	24800	17.94	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
61	20240912	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29450	1700	2	6.13	2966520000	101730	189.45	28900	29550	28550	36050	19450	27750	29160.72	0.78	32332	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3145	67.08	3.22	12	0.95	439.00	9158.00	84500	20240313	-65.15	24800	20240909	18.75	84500	-65.15	20240313	24800	18.75	20240909	84500	-65.15	20240313	24800	18.75	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
62	20240912	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29500	1750	2	6.31	2627273600	90200	167.98	28900	29550	28550	36050	19450	27750	29127.20	0.78	25825	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3150	67.20	3.22	12	0.84	439.00	9158.00	84500	20240313	-65.09	24800	20240909	18.95	84500	-65.09	20240313	24800	18.95	20240909	84500	-65.09	20240313	24800	18.95	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
63	20240912	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29300	1550	2	5.59	2130653400	73317	136.54	28900	29400	28550	36050	19450	27750	29060.84	0.78	16633	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3129	66.74	3.20	12	0.69	439.00	9158.00	84500	20240313	-65.33	24800	20240909	18.15	84500	-65.33	20240313	24800	18.15	20240909	84500	-65.33	20240313	24800	18.15	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
64	20240912	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28800	1050	2	3.78	1528991300	52668	98.08	28900	29400	28600	36050	19450	27750	29030.75	0.78	4715	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3075	65.60	3.14	12	0.49	439.00	9158.00	84500	20240313	-65.92	24800	20240909	16.13	84500	-65.92	20240313	24800	16.13	20240909	84500	-65.92	20240313	24800	16.13	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
65	20240912	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29150	1400	2	5.05	975672900	33562	62.50	28900	29400	28700	36050	19450	27750	29070.76	0.78	6711	28916	28332	27866	27282	26816	28625	27575	53	8300	500	19420	50	1	10678404	3113	66.40	3.18	12	0.31	439.00	9158.00	84500	20240313	-65.50	24800	20240909	17.54	84500	-65.50	20240313	24800	17.54	20240909	84500	-65.50	20240313	24800	17.54	20240909	5.22	N	445090	500	53 억	83284	N	N	11	N	N
66	20240911	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	200	2	0.73	1487813500	53133	75.71	27700	28450	27400	35800	19300	27550	28001.83	0.66	13256	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2963	63.21	3.03	12	0.50	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.30	N	445090	500	53 억	70028	N	N	11	N	N
67	20240911	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27600	50	2	0.18	1431907000	51117	72.84	27700	28450	27400	35800	19300	27550	28012.34	0.66	12769	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2947	62.87	3.01	12	0.48	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
68	20240911	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27600	50	2	0.18	1280259150	45621	65.01	27700	28450	27500	35800	19300	27550	28062.93	0.66	12997	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2947	62.87	3.01	12	0.43	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
69	20240911	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	300	2	1.09	1179293700	41976	59.81	27700	28450	27500	35800	19300	27550	28094.48	0.66	12243	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2974	63.44	3.04	12	0.39	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
70	20240911	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27950	400	2	1.45	1083737400	38540	54.92	27700	28450	27500	35800	19300	27550	28119.81	0.66	11869	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2985	63.67	3.05	12	0.36	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
71	20240911	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	300	2	1.09	979052150	34785	49.57	27700	28450	27500	35800	19300	27550	28145.81	0.66	11242	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2974	63.44	3.04	12	0.33	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
72	20240911	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27950	400	2	1.45	730893600	25863	36.85	27700	28450	27700	35800	19300	27550	28260.20	0.66	12123	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	2985	63.67	3.05	12	0.24	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
73	20240911	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28300	750	2	2.72	372363550	13156	18.75	27700	28450	27700	35800	19300	27550	28303.71	0.66	5353	28650	28100	27550	27000	26450	28375	27275	53	8250	500	19280	50	1	10678404	3022	64.46	3.09	12	0.12	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.30	N	445090	500	53 억	70028	N	N	66	N	N
74	20240910	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27550	550	2	2.04	1933464450	69963	68.96	27000	28100	27000	35100	18900	27000	27635.53	0.58	8240	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2942	62.76	3.01	12	0.66	439.00	9158.00	84500	20240313	-67.40	24800	20240909	11.09	84500	-67.40	20240313	24800	11.09	20240909	84500	-67.40	20240313	24800	11.09	20240909	5.30	N	445090	500	53 억	61588	N	N	66	N	N
75	20240910	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27600	600	2	2.22	1828364750	66148	65.20	27000	28100	27000	35100	18900	27000	27640.51	0.58	7122	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2947	62.87	3.01	12	0.62	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
76	20240910	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27650	650	2	2.41	1678209850	60715	59.84	27000	28100	27000	35100	18900	27000	27640.78	0.58	6427	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2953	62.98	3.02	12	0.57	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
77	20240910	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27350	350	2	1.30	1478775150	53467	52.70	27000	28100	27000	35100	18900	27000	27657.72	0.58	5752	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2921	62.30	2.99	12	0.50	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
78	20240910	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27350	350	2	1.30	1351647800	48823	48.12	27000	28100	27000	35100	18900	27000	27684.65	0.58	3203	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2921	62.30	2.99	12	0.46	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
79	20240910	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	850	2	3.15	1199269700	43304	42.68	27000	28100	27000	35100	18900	27000	27694.20	0.58	932	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2974	63.44	3.04	12	0.41	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
80	20240910	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	850	2	3.15	881285050	31913	31.46	27000	28100	27000	35100	18900	27000	27615.24	0.58	411	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2974	63.44	3.04	12	0.30	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
81	20240910	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27350	350	2	1.30	197267100	7236	7.13	27000	27550	27000	35100	18900	27000	27261.90	0.58	1720	29000	28000	26400	25400	23800	28500	25900	53	8100	500	18900	50	1	10678404	2921	62.30	2.99	12	0.07	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.30	N	445090	500	53 억	61588	N	N	308	N	N
82	20240909	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	27000	1200	2	4.65	2668405800	100989	99.01	24850	27400	24800	33500	18100	25800	26422.71	0.32	27666	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2883	61.50	2.95	12	0.95	439.00	9158.00	84500	20240313	-68.05	24800	20240909	8.87	84500	-68.05	20240313	24800	8.87	20240909	84500	-68.05	20240313	24800	8.87	20240909	5.33	N	445090	500	53 억	33799	N	N	308	N	N
83	20240909	151128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	27000	1200	2	4.65	2628967200	99529	97.58	24850	27400	24800	33500	18100	25800	26414.21	0.32	27268	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2883	61.50	2.95	12	0.93	439.00	9158.00	84500	20240313	-68.05	24800	20240909	8.87	84500	-68.05	20240313	24800	8.87	20240909	84500	-68.05	20240313	24800	8.87	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
84	20240909	141126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	27350	1550	2	6.01	2357644200	89547	87.80	24850	27350	24800	33500	18100	25800	26328.69	0.32	24825	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2921	62.30	2.99	12	0.84	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
85	20240909	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	27100	1300	2	5.04	2019582650	77132	75.62	24850	27200	24800	33500	18100	25800	26183.56	0.32	18789	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2894	61.73	2.96	12	0.72	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
86	20240909	121120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	26850	1050	2	4.07	1847865600	70753	69.37	24850	27200	24800	33500	18100	25800	26117.22	0.32	14926	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2867	61.16	2.93	12	0.66	439.00	9158.00	84500	20240313	-68.22	24800	20240909	8.27	84500	-68.22	20240313	24800	8.27	20240909	84500	-68.22	20240313	24800	8.27	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
87	20240909	111121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	26450	650	2	2.52	1245970600	48378	47.43	24850	26550	24800	33500	18100	25800	25754.88	0.32	17870	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2824	60.25	2.89	12	0.45	439.00	9158.00	84500	20240313	-68.70	24800	20240909	6.65	84500	-68.70	20240313	24800	6.65	20240909	84500	-68.70	20240313	24800	6.65	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
88	20240909	101123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	26150	350	2	1.36	905201750	35399	34.71	24850	26200	24800	33500	18100	25800	25571.26	0.32	13774	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2792	59.57	2.86	12	0.33	439.00	9158.00	84500	20240313	-69.05	24800	20240909	5.44	84500	-69.05	20240313	24800	5.44	20240909	84500	-69.05	20240313	24800	5.44	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
89	20240909	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25350	-450	5	-1.74	434048000	17253	16.92	24850	25700	24800	33500	18100	25800	25157.08	0.32	8595	27933	26866	26183	25116	24433	26525	24775	53	7700	500	18060	50	1	10678404	2707	57.74	2.77	12	0.16	439.00	9158.00	84500	20240313	-70.00	24800	20240909	2.22	84500	-70.00	20240313	24800	2.22	20240909	84500	-70.00	20240313	24800	2.22	20240909	5.33	N	445090	500	53 억	33799	N	N	16439	N	N
90	20240906	161102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25800	-1400	5	-5.15	2631126950	100735	116.44	27050	27250	25500	35350	19050	27200	26119.98	0.33	-1298	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2755	58.77	2.82	12	0.94	439.00	9158.00	84500	20240313	-69.47	25500	20240906	1.18	84500	-69.47	20240313	25500	1.18	20240906	84500	-69.47	20240313	25500	1.18	20240906	5.31	N	445090	500	53 억	35000	N	N	16438	N	N
91	20240906	151120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25800	-1400	5	-5.15	2436226600	93168	107.69	27050	27250	25500	35350	19050	27200	26148.75	0.33	-955	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2755	58.77	2.82	12	0.87	439.00	9158.00	84500	20240313	-69.47	25500	20240906	1.18	84500	-69.47	20240313	25500	1.18	20240906	84500	-69.47	20240313	25500	1.18	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
92	20240906	141130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25700	-1500	5	-5.51	2117703050	80769	93.36	27050	27250	25700	35350	19050	27200	26219.26	0.33	-4648	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2744	58.54	2.81	12	0.76	439.00	9158.00	84500	20240313	-69.59	25700	20240906	0.00	84500	-69.59	20240313	25700	0.00	20240906	84500	-69.59	20240313	25700	0.00	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
93	20240906	131122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25850	-1350	5	-4.96	1911748550	72790	84.14	27050	27250	25750	35350	19050	27200	26263.89	0.33	-3163	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2760	58.88	2.82	12	0.68	439.00	9158.00	84500	20240313	-69.41	25750	20240906	0.39	84500	-69.41	20240313	25750	0.39	20240906	84500	-69.41	20240313	25750	0.39	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
94	20240906	121123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	25900	-1300	5	-4.78	1610777500	61178	70.71	27050	27250	25750	35350	19050	27200	26329.36	0.33	-2241	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2766	59.00	2.83	12	0.57	439.00	9158.00	84500	20240313	-69.35	25750	20240906	0.58	84500	-69.35	20240313	25750	0.58	20240906	84500	-69.35	20240313	25750	0.58	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
95	20240906	111122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	26300	-900	5	-3.31	1204562600	45533	52.63	27050	27250	26050	35350	19050	27200	26454.72	0.33	2080	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2808	59.91	2.87	12	0.43	439.00	9158.00	84500	20240313	-68.88	26050	20240906	0.96	84500	-68.88	20240313	26050	0.96	20240906	84500	-68.88	20240313	26050	0.96	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
96	20240906	101117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	26150	-1050	5	-3.86	926495850	34909	40.35	27050	27250	26050	35350	19050	27200	26540.31	0.33	1605	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2792	59.57	2.86	12	0.33	439.00	9158.00	84500	20240313	-69.05	26050	20240906	0.38	84500	-69.05	20240313	26050	0.38	20240906	84500	-69.05	20240313	26050	0.38	20240906	5.31	N	445090	500	53 억	35000	N	N	8	N	N
97	20240906	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27000	-200	5	-0.74	183199950	6788	7.85	27050	27250	26650	35350	19050	27200	26988.80	0.33	1267	28833	28016	27333	26516	25833	27675	26175	53	8150	500	19040	50	1	10678404	2883	61.50	2.95	12	0.06	439.00	9158.00	84500	20240313	-68.05	26200	20240805	3.05	84500	-68.05	20240313	26200	3.05	20240805	84500	-68.05	20240313	26200	3.05	20240805	5.31	N	445090	500	53 억	35000	N	N	8	N	N
98	20240905	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27200	-650	5	-2.33	2351082300	86015	56.57	28000	28150	26650	36200	19500	27850	27333.78	0.40	-7715	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2905	61.96	2.97	12	0.81	439.00	9158.00	84500	20240313	-67.81	26200	20240805	3.82	84500	-67.81	20240313	26200	3.82	20240805	84500	-67.81	20240313	26200	3.82	20240805	5.44	N	445090	500	53 억	42716	N	N	8	N	N
99	20240905	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27300	-550	5	-1.97	2263177500	82787	54.45	28000	28150	26650	36200	19500	27850	27337.09	0.40	-7330	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2915	62.19	2.98	12	0.78	439.00	9158.00	84500	20240313	-67.69	26200	20240805	4.20	84500	-67.69	20240313	26200	4.20	20240805	84500	-67.69	20240313	26200	4.20	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
100	20240905	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26750	-1100	5	-3.95	1763604550	64394	42.35	28000	28150	26700	36200	19500	27850	27387.41	0.40	-11484	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2856	60.93	2.92	12	0.60	439.00	9158.00	84500	20240313	-68.34	26200	20240805	2.10	84500	-68.34	20240313	26200	2.10	20240805	84500	-68.34	20240313	26200	2.10	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
101	20240905	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26800	-1050	5	-3.77	1494219850	54388	35.77	28000	28150	26700	36200	19500	27850	27473.04	0.40	-9845	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2862	61.05	2.93	12	0.51	439.00	9158.00	84500	20240313	-68.28	26200	20240805	2.29	84500	-68.28	20240313	26200	2.29	20240805	84500	-68.28	20240313	26200	2.29	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
102	20240905	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27250	-600	5	-2.15	1066614800	38503	25.32	28000	28150	27050	36200	19500	27850	27701.96	0.40	-8165	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2910	62.07	2.98	12	0.36	439.00	9158.00	84500	20240313	-67.75	26200	20240805	4.01	84500	-67.75	20240313	26200	4.01	20240805	84500	-67.75	20240313	26200	4.01	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
103	20240905	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	-450	5	-1.62	806546600	28950	19.04	28000	28150	27350	36200	19500	27850	27860.00	0.40	-7133	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2926	62.41	2.99	12	0.27	439.00	9158.00	84500	20240313	-67.57	26200	20240805	4.58	84500	-67.57	20240313	26200	4.58	20240805	84500	-67.57	20240313	26200	4.58	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
104	20240905	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27950	100	2	0.36	494977500	17703	11.64	28000	28150	27700	36200	19500	27850	27960.36	0.40	-3501	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2985	63.67	3.05	12	0.17	439.00	9158.00	84500	20240313	-66.92	26200	20240805	6.68	84500	-66.92	20240313	26200	6.68	20240805	84500	-66.92	20240313	26200	6.68	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
105	20240905	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27700	-150	5	-0.54	142896450	5115	3.36	28000	28100	27700	36200	19500	27850	27937.48	0.40	-1512	29383	28616	27983	27216	26583	28300	26900	53	8350	500	19490	50	1	10678404	2958	63.10	3.02	12	0.05	439.00	9158.00	84500	20240313	-67.22	26200	20240805	5.73	84500	-67.22	20240313	26200	5.73	20240805	84500	-67.22	20240313	26200	5.73	20240805	5.44	N	445090	500	53 억	42716	N	N	109	N	N
106	20240904	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	-2300	5	-7.63	4184255950	150757	100.92	28000	28750	27350	39150	21150	30150	27754.88	0.99	-62669	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2974	63.44	3.04	12	1.41	439.00	9158.00	84500	20240313	-67.04	26200	20240805	6.30	84500	-67.04	20240313	26200	6.30	20240805	84500	-67.04	20240313	26200	6.30	20240805	5.42	N	445090	500	53 억	105764	N	N	109	N	N
107	20240904	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	-2750	5	-9.12	3874111150	139552	93.42	28000	28750	27350	39150	21150	30150	27761.06	0.99	-57615	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2926	62.41	2.99	12	1.31	439.00	9158.00	84500	20240313	-67.57	26200	20240805	4.58	84500	-67.57	20240313	26200	4.58	20240805	84500	-67.57	20240313	26200	4.58	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
108	20240904	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	-2750	5	-9.12	3442049250	123799	82.87	28000	28750	27400	39150	21150	30150	27803.53	0.99	-52025	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2926	62.41	2.99	12	1.16	439.00	9158.00	84500	20240313	-67.57	26200	20240805	4.58	84500	-67.57	20240313	26200	4.58	20240805	84500	-67.57	20240313	26200	4.58	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
109	20240904	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27550	-2600	5	-8.62	2985892050	107185	71.75	28000	28750	27450	39150	21150	30150	27857.37	0.99	-44283	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2942	62.76	3.01	12	1.00	439.00	9158.00	84500	20240313	-67.40	26200	20240805	5.15	84500	-67.40	20240313	26200	5.15	20240805	84500	-67.40	20240313	26200	5.15	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
110	20240904	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27700	-2450	5	-8.13	2370395400	84877	56.82	28000	28750	27650	39150	21150	30150	27927.42	0.99	-35641	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2958	63.10	3.02	12	0.79	439.00	9158.00	84500	20240313	-67.22	26200	20240805	5.73	84500	-67.22	20240313	26200	5.73	20240805	84500	-67.22	20240313	26200	5.73	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
111	20240904	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27900	-2250	5	-7.46	2123982700	76019	50.89	28000	28750	27650	39150	21150	30150	27940.16	0.99	-31311	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2979	63.55	3.05	12	0.71	439.00	9158.00	84500	20240313	-66.98	26200	20240805	6.49	84500	-66.98	20240313	26200	6.49	20240805	84500	-66.98	20240313	26200	6.49	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
112	20240904	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27750	-2400	5	-7.96	1868254900	66852	44.75	28000	28750	27650	39150	21150	30150	27946.13	0.99	-27778	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	2963	63.21	3.03	12	0.63	439.00	9158.00	84500	20240313	-67.16	26200	20240805	5.92	84500	-67.16	20240313	26200	5.92	20240805	84500	-67.16	20240313	26200	5.92	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
113	20240904	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28400	-1750	5	-5.80	581736050	20692	13.85	28000	28750	27750	39150	21150	30150	28114.06	0.99	-3715	32383	31266	30133	29016	27883	31825	29575	53	9000	500	21100	50	1	10678404	3033	64.69	3.10	12	0.19	439.00	9158.00	84500	20240313	-66.39	26200	20240805	8.40	84500	-66.39	20240313	26200	8.40	20240805	84500	-66.39	20240313	26200	8.40	20240805	5.42	N	445090	500	53 억	105764	N	N	387	N	N
114	20240903	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30150	1150	2	3.97	4528705300	148961	239.64	29550	31250	29000	37700	20300	29000	30402.56	0.73	28254	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3220	68.68	3.29	12	1.39	439.00	9158.00	84500	20240313	-64.32	26200	20240805	15.08	84500	-64.32	20240313	26200	15.08	20240805	84500	-64.32	20240313	26200	15.08	20240805	5.46	N	445090	500	53 억	78031	N	N	385	N	N
115	20240903	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30350	1350	2	4.66	4333088850	142485	229.22	29550	31250	29000	37700	20300	29000	30411.34	0.73	25303	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3241	69.13	3.31	12	1.33	439.00	9158.00	84500	20240313	-64.08	26200	20240805	15.84	84500	-64.08	20240313	26200	15.84	20240805	84500	-64.08	20240313	26200	15.84	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
116	20240903	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30500	1500	2	5.17	3882179400	127646	205.35	29550	31250	29000	37700	20300	29000	30414.19	0.73	20161	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3257	69.48	3.33	12	1.20	439.00	9158.00	84500	20240313	-63.91	26200	20240805	16.41	84500	-63.91	20240313	26200	16.41	20240805	84500	-63.91	20240313	26200	16.41	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
117	20240903	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30500	1500	2	5.17	3596805600	118267	190.26	29550	31250	29000	37700	20300	29000	30413.19	0.73	19022	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3257	69.48	3.33	12	1.11	439.00	9158.00	84500	20240313	-63.91	26200	20240805	16.41	84500	-63.91	20240313	26200	16.41	20240805	84500	-63.91	20240313	26200	16.41	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
118	20240903	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30450	1450	2	5.00	3427003850	112690	181.29	29550	31250	29000	37700	20300	29000	30411.52	0.73	19345	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3252	69.36	3.32	12	1.06	439.00	9158.00	84500	20240313	-63.96	26200	20240805	16.22	84500	-63.96	20240313	26200	16.22	20240805	84500	-63.96	20240313	26200	16.22	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
119	20240903	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30700	1700	2	5.86	2985121850	98283	158.11	29550	31250	29000	37700	20300	29000	30373.42	0.73	17359	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3278	69.93	3.35	12	0.92	439.00	9158.00	84500	20240313	-63.67	26200	20240805	17.18	84500	-63.67	20240313	26200	17.18	20240805	84500	-63.67	20240313	26200	17.18	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
120	20240903	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30300	1300	2	4.48	1444339200	48120	77.41	29550	30650	29000	37700	20300	29000	30016.42	0.73	10194	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3236	69.02	3.31	12	0.45	439.00	9158.00	84500	20240313	-64.14	26200	20240805	15.65	84500	-64.14	20240313	26200	15.65	20240805	84500	-64.14	20240313	26200	15.65	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
121	20240903	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29000	0	3	0.00	179121000	6104	9.82	29550	29550	29000	37700	20300	29000	29347.70	0.73	-1211	30666	29832	29316	28482	27966	29575	28225	53	8700	500	20300	50	1	10678404	3097	66.06	3.17	12	0.06	439.00	9158.00	84500	20240313	-65.68	26200	20240805	10.69	84500	-65.68	20240313	26200	10.69	20240805	84500	-65.68	20240313	26200	10.69	20240805	5.46	N	445090	500	53 억	78031	N	N	191	N	N
122	20240902	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29000	-1150	5	-3.81	1783744250	61236	64.96	30150	30150	28800	39150	21150	30150	29129.17	0.96	-24779	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3097	66.06	3.17	12	0.57	439.00	9158.00	84500	20240313	-65.68	26200	20240805	10.69	84500	-65.68	20240313	26200	10.69	20240805	84500	-65.68	20240313	26200	10.69	20240805	5.45	N	445090	500	53 억	102732	N	N	191	N	N
123	20240902	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28950	-1200	5	-3.98	1658722500	56923	60.39	30150	30150	28800	39150	21150	30150	29139.67	0.96	-22955	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3091	65.95	3.16	12	0.53	439.00	9158.00	84500	20240313	-65.74	26200	20240805	10.50	84500	-65.74	20240313	26200	10.50	20240805	84500	-65.74	20240313	26200	10.50	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
124	20240902	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29100	-1050	5	-3.48	1493949750	51246	54.36	30150	30150	28800	39150	21150	30150	29152.42	0.96	-20062	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3107	66.29	3.18	12	0.48	439.00	9158.00	84500	20240313	-65.56	26200	20240805	11.07	84500	-65.56	20240313	26200	11.07	20240805	84500	-65.56	20240313	26200	11.07	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
125	20240902	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29150	-1000	5	-3.32	1338739950	45900	48.69	30150	30150	28800	39150	21150	30150	29166.34	0.96	-16639	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3113	66.40	3.18	12	0.43	439.00	9158.00	84500	20240313	-65.50	26200	20240805	11.26	84500	-65.50	20240313	26200	11.26	20240805	84500	-65.50	20240313	26200	11.26	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
126	20240902	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29100	-1050	5	-3.48	1200694900	41150	43.65	30150	30150	28800	39150	21150	30150	29178.37	0.96	-13504	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3107	66.29	3.18	12	0.39	439.00	9158.00	84500	20240313	-65.56	26200	20240805	11.07	84500	-65.56	20240313	26200	11.07	20240805	84500	-65.56	20240313	26200	11.07	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
127	20240902	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28900	-1250	5	-4.15	1087245200	37236	39.50	30150	30150	28800	39150	21150	30150	29198.64	0.96	-12376	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3086	65.83	3.16	12	0.35	439.00	9158.00	84500	20240313	-65.80	26200	20240805	10.31	84500	-65.80	20240313	26200	10.31	20240805	84500	-65.80	20240313	26200	10.31	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
128	20240902	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28950	-1200	5	-3.98	820427600	28036	29.74	30150	30150	28800	39150	21150	30150	29263.20	0.96	-9212	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3091	65.95	3.16	12	0.26	439.00	9158.00	84500	20240313	-65.74	26200	20240805	10.50	84500	-65.74	20240313	26200	10.50	20240805	84500	-65.74	20240313	26200	10.50	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N
129	20240902	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29350	-800	5	-2.65	219440650	7360	7.81	30150	30150	29350	39150	21150	30150	29815.08	0.96	-3187	31283	30716	29933	29366	28583	31000	29650	53	9000	500	21100	50	1	10678404	3134	66.86	3.20	12	0.07	439.00	9158.00	84500	20240313	-65.27	26200	20240805	12.02	84500	-65.27	20240313	26200	12.02	20240805	84500	-65.27	20240313	26200	12.02	20240805	5.45	N	445090	500	53 억	102732	N	N	1358	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History