KissMeData/106080/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 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	20240930	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-315	5	-7.49	1313677090	328586	8.99	4375	4375	3830	5460	2945	4205	3998.01	0.13	-4630	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	612	-5.09	5.04	12	2.09	-764.00	772.00	8700	20231114	-55.29	2680	20240911	45.15	7990	-51.31	20240102	2680	45.15	20240911	8700	-55.29	20231114	2680	45.15	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
3	20240930	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-265	5	-6.30	1225923195	306167	8.38	4375	4375	3830	5460	2945	4205	4004.10	0.13	-4700	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	620	-5.16	5.10	12	1.95	-764.00	772.00	8700	20231114	-54.71	2680	20240911	47.01	7990	-50.69	20240102	2680	47.01	20240911	8700	-54.71	20231114	2680	47.01	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
4	20240930	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-295	5	-7.02	1178224250	294013	8.04	4375	4375	3830	5460	2945	4205	4007.39	0.13	-5491	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	615	-5.12	5.06	12	1.87	-764.00	772.00	8700	20231114	-55.06	2680	20240911	45.90	7990	-51.06	20240102	2680	45.90	20240911	8700	-55.06	20231114	2680	45.90	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
5	20240930	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-270	5	-6.42	1114325480	277630	7.60	4375	4375	3830	5460	2945	4205	4013.71	0.13	-4421	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	619	-5.15	5.10	12	1.76	-764.00	772.00	8700	20231114	-54.77	2680	20240911	46.83	7990	-50.75	20240102	2680	46.83	20240911	8700	-54.77	20231114	2680	46.83	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
6	20240930	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-295	5	-7.02	1061149085	264078	7.22	4375	4375	3830	5460	2945	4205	4018.32	0.13	-6244	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	615	-5.12	5.06	12	1.68	-764.00	772.00	8700	20231114	-55.06	2680	20240911	45.90	7990	-51.06	20240102	2680	45.90	20240911	8700	-55.06	20231114	2680	45.90	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
7	20240930	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-235	5	-5.59	991638730	246366	6.74	4375	4375	3830	5460	2945	4205	4025.06	0.13	-8044	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	625	-5.20	5.14	12	1.57	-764.00	772.00	8700	20231114	-54.37	2680	20240911	48.13	7990	-50.31	20240102	2680	48.13	20240911	8700	-54.37	20231114	2680	48.13	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
8	20240930	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-325	5	-7.73	903436820	224053	6.13	4375	4375	3830	5460	2945	4205	4032.25	0.13	-8992	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	611	-5.08	5.03	12	1.42	-764.00	772.00	8700	20231114	-55.40	2680	20240911	44.78	7990	-51.44	20240102	2680	44.78	20240911	8700	-55.40	20231114	2680	44.78	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
9	20240930	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-180	5	-4.28	421862385	100879	2.76	4375	4375	4025	5460	2945	4205	4181.87	0.13	-2723	5281	4742	4401	3862	3521	5012	4132	157	1255	1000	2850	5	1	15735465	633	-5.27	5.21	12	0.64	-764.00	772.00	8700	20231114	-53.74	2680	20240911	50.19	7990	-49.62	20240102	2680	50.19	20240911	8700	-53.74	20231114	2680	50.19	20240911	0.30	N	106080	1000	157 억	19729	N	N	N	N
10	20240927	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	405	2	10.66	16983105080	3627199	523.57	4065	4940	4060	4940	2660	3800	4682.47	0.58	-72414	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	662	-5.50	5.45	12	23.05	-764.00	772.00	8700	20231114	-51.67	2680	20240911	56.90	7990	-47.37	20240102	2680	56.90	20240911	8700	-51.67	20231114	2680	56.90	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
11	20240927	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	725	2	19.08	16108437005	3424713	494.35	4065	4940	4060	4940	2660	3800	4703.59	0.58	-74807	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	712	-5.92	5.86	12	21.76	-764.00	772.00	8700	20231114	-47.99	2680	20240911	68.84	7990	-43.37	20240102	2680	68.84	20240911	8700	-47.99	20231114	2680	68.84	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
12	20240927	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	745	2	19.61	12067417980	2569535	370.90	4065	4940	4060	4940	2660	3800	4696.34	0.58	-74642	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	715	-5.95	5.89	12	16.33	-764.00	772.00	8700	20231114	-47.76	2680	20240911	69.59	7990	-43.12	20240102	2680	69.59	20240911	8700	-47.76	20231114	2680	69.59	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
13	20240927	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	790	2	20.79	11579963405	2462694	355.48	4065	4940	4060	4940	2660	3800	4702.15	0.58	-73046	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	722	-6.01	5.95	12	15.65	-764.00	772.00	8700	20231114	-47.24	2680	20240911	71.27	7990	-42.55	20240102	2680	71.27	20240911	8700	-47.24	20231114	2680	71.27	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
14	20240927	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	810	2	21.32	11171209040	2373975	342.68	4065	4940	4060	4940	2660	3800	4705.70	0.58	-70727	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	725	-6.03	5.97	12	15.09	-764.00	772.00	8700	20231114	-47.01	2680	20240911	72.01	7990	-42.30	20240102	2680	72.01	20240911	8700	-47.01	20231114	2680	72.01	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
15	20240927	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	730	2	19.21	10582399860	2246049	324.21	4065	4940	4060	4940	2660	3800	4711.56	0.58	-67947	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	713	-5.93	5.87	12	14.27	-764.00	772.00	8700	20231114	-47.93	2680	20240911	69.03	7990	-43.30	20240102	2680	69.03	20240911	8700	-47.93	20231114	2680	69.03	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
16	20240927	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	995	2	26.18	9196467855	1947190	281.07	4065	4940	4060	4940	2660	3800	4722.94	0.58	-64494	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	755	-6.28	6.21	12	12.37	-764.00	772.00	8700	20231114	-44.89	2680	20240911	78.92	7990	-39.99	20240102	2680	78.92	20240911	8700	-44.89	20231114	2680	78.92	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
17	20240927	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	1140	1	30.00	2237454900	475218	68.60	4065	4940	4060	4940	2660	3800	4708.27	0.58	-4541	4380	4090	3510	3220	2640	4235	3365	157	1140	1000	2580	5	1	15735465	777	-6.47	6.40	12	3.02	-764.00	772.00	8700	20231114	-43.22	2680	20240911	84.33	7990	-38.17	20240102	2680	84.33	20240911	8700	-43.22	20231114	2680	84.33	20240911	0.30	N	106080	1000	157 억	90780	N	N	N	N
18	20240926	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	875	1	29.91	2447946190	692633	2190.77	2975	3800	2930	3800	2050	2925	3534.26	0.45	14862	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	598	-4.97	4.92	12	4.40	-764.00	772.00	8700	20231114	-56.32	2680	20240911	41.79	7990	-52.44	20240102	2680	41.79	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
19	20240926	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	875	1	29.91	2447094990	692409	2190.06	2975	3800	2930	3800	2050	2925	3534.18	0.45	14862	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	598	-4.97	4.92	12	4.40	-764.00	772.00	8700	20231114	-56.32	2680	20240911	41.79	7990	-52.44	20240102	2680	41.79	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
20	20240926	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	875	1	29.91	2432894390	688672	2178.24	2975	3800	2930	3800	2050	2925	3532.73	0.45	14862	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	598	-4.97	4.92	12	4.38	-764.00	772.00	8700	20231114	-56.32	2680	20240911	41.79	7990	-52.44	20240102	2680	41.79	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
21	20240926	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	875	1	29.91	2399461990	679874	2150.41	2975	3800	2930	3800	2050	2925	3529.27	0.45	14862	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	598	-4.97	4.92	12	4.32	-764.00	772.00	8700	20231114	-56.32	2680	20240911	41.79	7990	-52.44	20240102	2680	41.79	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
22	20240926	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	555	2	18.97	1590866315	465092	1471.07	2975	3700	2930	3800	2050	2925	3420.54	0.45	11203	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	548	-4.55	4.51	12	2.96	-764.00	772.00	8700	20231114	-60.00	2680	20240911	29.85	7990	-56.45	20240102	2680	29.85	20240911	8700	-60.00	20231114	2680	29.85	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
23	20240926	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	555	2	18.97	1432369835	419378	1326.47	2975	3700	2930	3800	2050	2925	3415.46	0.45	-2973	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	548	-4.55	4.51	12	2.67	-764.00	772.00	8700	20231114	-60.00	2680	20240911	29.85	7990	-56.45	20240102	2680	29.85	20240911	8700	-60.00	20231114	2680	29.85	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
24	20240926	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	425	2	14.53	1100558980	320624	1014.12	2975	3700	2930	3800	2050	2925	3432.55	0.45	-12964	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	527	-4.38	4.34	12	2.04	-764.00	772.00	8700	20231114	-61.49	2680	20240911	25.00	7990	-58.07	20240102	2680	25.00	20240911	8700	-61.49	20231114	2680	25.00	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
25	20240926	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	40	2	1.37	1093870	370	1.17	2975	2975	2930	3800	2050	2925	2956.41	0.45	-49	3101	3012	2951	2862	2801	2982	2832	157	875	1000	1980	5	1	15735465	467	-3.88	3.84	12	0.00	-764.00	772.00	8700	20231114	-65.92	2680	20240911	10.63	7990	-62.89	20240102	2680	10.63	20240911	8700	-65.92	20231114	2680	10.63	20240911	0.30	N	106080	1000	157 억	70445	N	N	N	N
26	20240925	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	0	3	0.00	92673060	31616	67.55	3040	3040	2890	3800	2050	2925	2931.21	0.47	-3000	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	460	-3.83	3.79	12	0.20	-764.00	772.00	8700	20231114	-66.38	2680	20240911	9.14	7990	-63.39	20240102	2680	9.14	20240911	8700	-66.38	20231114	2680	9.14	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
27	20240925	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	25	2	0.85	86455315	29512	63.05	3040	3040	2890	3800	2050	2925	2929.50	0.47	-2846	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	464	-3.86	3.82	12	0.19	-764.00	772.00	8700	20231114	-66.09	2680	20240911	10.07	7990	-63.08	20240102	2680	10.07	20240911	8700	-66.09	20231114	2680	10.07	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
28	20240925	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	25	2	0.85	73226730	24995	53.40	3040	3040	2890	3800	2050	2925	2929.66	0.47	-4575	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	464	-3.86	3.82	12	0.16	-764.00	772.00	8700	20231114	-66.09	2680	20240911	10.07	7990	-63.08	20240102	2680	10.07	20240911	8700	-66.09	20231114	2680	10.07	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
29	20240925	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	20	2	0.68	70715420	24142	51.58	3040	3040	2890	3800	2050	2925	2929.15	0.47	-4434	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	463	-3.85	3.81	12	0.15	-764.00	772.00	8700	20231114	-66.15	2680	20240911	9.89	7990	-63.14	20240102	2680	9.89	20240911	8700	-66.15	20231114	2680	9.89	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
30	20240925	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-5	5	-0.17	57056125	19495	41.65	3040	3040	2890	3800	2050	2925	2926.71	0.47	-4223	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	459	-3.82	3.78	12	0.12	-764.00	772.00	8700	20231114	-66.44	2680	20240911	8.96	7990	-63.45	20240102	2680	8.96	20240911	8700	-66.44	20231114	2680	8.96	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
31	20240925	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	0	3	0.00	27842940	9493	20.28	3040	3040	2895	3800	2050	2925	2933.00	0.47	-1096	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	460	-3.83	3.79	12	0.06	-764.00	772.00	8700	20231114	-66.38	2680	20240911	9.14	7990	-63.39	20240102	2680	9.14	20240911	8700	-66.38	20231114	2680	9.14	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
32	20240925	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	20	2	0.68	14157730	4815	10.29	3040	3040	2895	3800	2050	2925	2940.34	0.47	-1609	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	463	-3.85	3.81	12	0.03	-764.00	772.00	8700	20231114	-66.15	2680	20240911	9.89	7990	-63.14	20240102	2680	9.89	20240911	8700	-66.15	20231114	2680	9.89	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
33	20240925	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	15	2	0.51	3149715	1060	2.26	3040	3040	2925	3800	2050	2925	2971.43	0.47	-473	3108	3016	2908	2816	2708	2962	2762	157	875	1000	1980	5	1	15735465	463	-3.85	3.81	12	0.01	-764.00	772.00	8700	20231114	-66.21	2680	20240911	9.70	7990	-63.20	20240102	2680	9.70	20240911	8700	-66.21	20231114	2680	9.70	20240911	0.30	N	106080	1000	157 억	73425	N	N	N	N
34	20240924	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-5	5	-0.17	136307870	46703	168.48	3000	3000	2800	3805	2055	2930	2918.61	0.46	1627	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	460	-3.83	3.79	12	0.30	-764.00	772.00	8700	20231114	-66.38	2680	20240911	9.14	7990	-63.39	20240102	2680	9.14	20240911	8700	-66.38	20231114	2680	9.14	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
35	20240924	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-10	5	-0.34	133331940	45684	164.80	3000	3000	2800	3805	2055	2930	2918.57	0.46	1684	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	459	-3.82	3.78	12	0.29	-764.00	772.00	8700	20231114	-66.44	2680	20240911	8.96	7990	-63.45	20240102	2680	8.96	20240911	8700	-66.44	20231114	2680	8.96	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
36	20240924	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	106786285	36488	131.63	3000	3000	2800	3805	2055	2930	2926.61	0.46	1450	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	459	-3.82	3.78	12	0.23	-764.00	772.00	8700	20231114	-66.49	2680	20240911	8.77	7990	-63.52	20240102	2680	8.77	20240911	8700	-66.49	20231114	2680	8.77	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
37	20240924	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	20	2	0.68	67552995	23075	83.24	3000	3000	2800	3805	2055	2930	2927.54	0.46	991	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	464	-3.86	3.82	12	0.15	-764.00	772.00	8700	20231114	-66.09	2680	20240911	10.07	7990	-63.08	20240102	2680	10.07	20240911	8700	-66.09	20231114	2680	10.07	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
38	20240924	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	30	2	1.02	60561500	20701	74.68	3000	3000	2800	3805	2055	2930	2925.53	0.46	618	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	466	-3.87	3.83	12	0.13	-764.00	772.00	8700	20231114	-65.98	2680	20240911	10.45	7990	-62.95	20240102	2680	10.45	20240911	8700	-65.98	20231114	2680	10.45	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
39	20240924	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	25	2	0.85	54868820	18781	67.75	3000	3000	2800	3805	2055	2930	2921.51	0.46	-197	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	465	-3.87	3.83	12	0.12	-764.00	772.00	8700	20231114	-66.03	2680	20240911	10.26	7990	-63.02	20240102	2680	10.26	20240911	8700	-66.03	20231114	2680	10.26	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
40	20240924	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	38301205	13151	47.44	3000	3000	2800	3805	2055	2930	2912.42	0.46	3096	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	461	-3.84	3.80	12	0.08	-764.00	772.00	8700	20231114	-66.32	2680	20240911	9.33	7990	-63.33	20240102	2680	9.33	20240911	8700	-66.32	20231114	2680	9.33	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
41	20240924	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	0	3	0.00	10567520	3623	13.07	3000	3000	2800	3805	2055	2930	2916.79	0.46	-155	3050	2990	2950	2890	2850	3020	2920	157	875	1000	1990	5	1	15735465	461	-3.84	3.80	12	0.02	-764.00	772.00	8700	20231114	-66.32	2680	20240911	9.33	7990	-63.33	20240102	2680	9.33	20240911	8700	-66.32	20231114	2680	9.33	20240911	0.30	N	106080	1000	157 억	71798	N	N	N	N
42	20240923	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	20	2	0.69	81784230	27721	118.70	2910	3010	2910	3780	2040	2910	2950.26	0.44	2438	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	461	-3.84	3.80	12	0.18	-764.00	772.00	8700	20231114	-66.32	2680	20240911	9.33	7990	-63.33	20240102	2680	9.33	20240911	8700	-66.32	20231114	2680	9.33	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
43	20240923	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	30	2	1.03	72146170	24434	104.63	2910	3010	2910	3780	2040	2910	2952.70	0.44	2090	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	463	-3.85	3.81	12	0.16	-764.00	772.00	8700	20231114	-66.21	2680	20240911	9.70	7990	-63.20	20240102	2680	9.70	20240911	8700	-66.21	20231114	2680	9.70	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
44	20240923	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	55	2	1.89	60969900	20640	88.38	2910	3010	2910	3780	2040	2910	2953.97	0.44	1934	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	467	-3.88	3.84	12	0.13	-764.00	772.00	8700	20231114	-65.92	2680	20240911	10.63	7990	-62.89	20240102	2680	10.63	20240911	8700	-65.92	20231114	2680	10.63	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
45	20240923	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	50	2	1.72	54399090	18418	78.87	2910	3010	2910	3780	2040	2910	2953.58	0.44	1955	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	466	-3.87	3.83	12	0.12	-764.00	772.00	8700	20231114	-65.98	2680	20240911	10.45	7990	-62.95	20240102	2680	10.45	20240911	8700	-65.98	20231114	2680	10.45	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
46	20240923	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	55	2	1.89	49424995	16730	71.64	2910	3010	2910	3780	2040	2910	2954.27	0.44	1527	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	467	-3.88	3.84	12	0.11	-764.00	772.00	8700	20231114	-65.92	2680	20240911	10.63	7990	-62.89	20240102	2680	10.63	20240911	8700	-65.92	20231114	2680	10.63	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
47	20240923	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	30	2	1.03	41743550	14120	60.46	2910	3010	2910	3780	2040	2910	2956.34	0.44	1386	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	463	-3.85	3.81	12	0.09	-764.00	772.00	8700	20231114	-66.21	2680	20240911	9.70	7990	-63.20	20240102	2680	9.70	20240911	8700	-66.21	20231114	2680	9.70	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
48	20240923	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	65	2	2.23	18445185	6254	26.78	2910	2985	2910	3780	2040	2910	2949.34	0.44	666	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	468	-3.89	3.85	12	0.04	-764.00	772.00	8700	20231114	-65.80	2680	20240911	11.01	7990	-62.77	20240102	2680	11.01	20240911	8700	-65.80	20231114	2680	11.01	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
49	20240923	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	75	2	2.58	1302825	445	1.91	2910	2985	2910	3780	2040	2910	2927.70	0.44	105	3066	2987	2896	2817	2726	3027	2857	157	870	1000	1970	5	1	15735465	470	-3.91	3.87	12	0.00	-764.00	772.00	8700	20231114	-65.69	2680	20240911	11.38	7990	-62.64	20240102	2680	11.38	20240911	8700	-65.69	20231114	2680	11.38	20240911	0.30	N	106080	1000	157 억	69297	N	N	N	N
50	20240913	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	25	2	0.84	355743170	116470	78.42	2980	3200	2920	3870	2090	2980	3054.38	0.47	13079	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	473	-3.93	3.89	12	0.74	-764.00	772.00	8700	20231114	-65.46	2680	20240911	12.13	7990	-62.39	20240102	2680	12.13	20240911	8700	-65.46	20231114	2680	12.13	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
51	20240913	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	30	2	1.01	333338810	109004	73.39	2980	3200	2920	3870	2090	2980	3058.04	0.47	13884	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	474	-3.94	3.90	12	0.69	-764.00	772.00	8700	20231114	-65.40	2680	20240911	12.31	7990	-62.33	20240102	2680	12.31	20240911	8700	-65.40	20231114	2680	12.31	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
52	20240913	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	35	2	1.17	294087285	95964	64.61	2980	3200	2920	3870	2090	2980	3064.56	0.47	22470	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	474	-3.95	3.91	12	0.61	-764.00	772.00	8700	20231114	-65.34	2680	20240911	12.50	7990	-62.27	20240102	2680	12.50	20240911	8700	-65.34	20231114	2680	12.50	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
53	20240913	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	45	2	1.51	259682475	84489	56.89	2980	3200	2920	3870	2090	2980	3073.57	0.47	21693	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	476	-3.96	3.92	12	0.54	-764.00	772.00	8700	20231114	-65.23	2680	20240911	12.87	7990	-62.14	20240102	2680	12.87	20240911	8700	-65.23	20231114	2680	12.87	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
54	20240913	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	60	2	2.01	245678410	79817	53.74	2980	3200	2920	3870	2090	2980	3078.02	0.47	22605	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	478	-3.98	3.94	12	0.51	-764.00	772.00	8700	20231114	-65.06	2680	20240911	13.43	7990	-61.95	20240102	2680	13.43	20240911	8700	-65.06	20231114	2680	13.43	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
55	20240913	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	50	2	1.68	238865560	77559	52.22	2980	3200	2920	3870	2090	2980	3079.79	0.47	24037	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	477	-3.97	3.92	12	0.49	-764.00	772.00	8700	20231114	-65.17	2680	20240911	13.06	7990	-62.08	20240102	2680	13.06	20240911	8700	-65.17	20231114	2680	13.06	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
56	20240913	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	65	2	2.18	207211130	67067	45.16	2980	3200	2920	3870	2090	2980	3089.61	0.47	23304	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	479	-3.99	3.94	12	0.43	-764.00	772.00	8700	20231114	-65.00	2680	20240911	13.62	7990	-61.89	20240102	2680	13.62	20240911	8700	-65.00	20231114	2680	13.62	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
57	20240913	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	95	2	3.19	38672765	12560	8.46	2980	3200	2920	3870	2090	2980	3079.04	0.47	309	3143	3061	3008	2926	2873	3035	2900	157	890	1000	2020	5	1	15735465	484	-4.02	3.98	12	0.08	-764.00	772.00	8700	20231114	-64.66	2680	20240911	14.74	7990	-61.51	20240102	2680	14.74	20240911	8700	-64.66	20231114	2680	14.74	20240911	0.30	N	106080	1000	157 억	73261	N	N	N	N
58	20240912	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-20	5	-0.67	440522135	146305	11.87	3050	3090	2955	3900	2100	3000	3011.02	0.33	20841	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	469	-3.90	3.86	12	0.93	-764.00	772.00	8700	20231114	-65.75	2680	20240911	11.19	7990	-62.70	20240102	2680	11.19	20240911	8700	-65.75	20231114	2680	11.19	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
59	20240912	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	40	2	1.33	432634325	143681	11.66	3050	3090	2955	3900	2100	3000	3011.10	0.33	20058	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	478	-3.98	3.94	12	0.91	-764.00	772.00	8700	20231114	-65.06	2680	20240911	13.43	7990	-61.95	20240102	2680	13.43	20240911	8700	-65.06	20231114	2680	13.43	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
60	20240912	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	10	2	0.33	386941050	128430	10.42	3050	3090	2955	3900	2100	3000	3012.89	0.33	18898	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	474	-3.94	3.90	12	0.82	-764.00	772.00	8700	20231114	-65.40	2680	20240911	12.31	7990	-62.33	20240102	2680	12.31	20240911	8700	-65.40	20231114	2680	12.31	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
61	20240912	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	20	2	0.67	346380575	115001	9.33	3050	3090	2955	3900	2100	3000	3012.01	0.33	16180	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	475	-3.95	3.91	12	0.73	-764.00	772.00	8700	20231114	-65.29	2680	20240911	12.69	7990	-62.20	20240102	2680	12.69	20240911	8700	-65.29	20231114	2680	12.69	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
62	20240912	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-10	5	-0.33	326831445	108504	8.81	3050	3090	2955	3900	2100	3000	3012.20	0.33	12559	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	470	-3.91	3.87	12	0.69	-764.00	772.00	8700	20231114	-65.63	2680	20240911	11.57	7990	-62.58	20240102	2680	11.57	20240911	8700	-65.63	20231114	2680	11.57	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
63	20240912	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-20	5	-0.67	315980110	104871	8.51	3050	3090	2955	3900	2100	3000	3013.07	0.33	12319	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	469	-3.90	3.86	12	0.67	-764.00	772.00	8700	20231114	-65.75	2680	20240911	11.19	7990	-62.70	20240102	2680	11.19	20240911	8700	-65.75	20231114	2680	11.19	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
64	20240912	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	284621180	94341	7.66	3050	3090	2955	3900	2100	3000	3017.00	0.33	12176	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	471	-3.92	3.88	12	0.60	-764.00	772.00	8700	20231114	-65.57	2680	20240911	11.75	7990	-62.52	20240102	2680	11.75	20240911	8700	-65.57	20231114	2680	11.75	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
65	20240912	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	25	2	0.83	97142860	31868	2.59	3050	3090	3000	3900	2100	3000	3048.76	0.33	14269	3573	3286	2983	2696	2393	3135	2545	157	900	1000	2040	5	1	15735465	476	-3.96	3.92	12	0.20	-764.00	772.00	8700	20231114	-65.23	2680	20240911	12.87	7990	-62.14	20240102	2680	12.87	20240911	8700	-65.23	20231114	2680	12.87	20240911	0.30	N	106080	1000	157 억	52597	N	N	N	N
66	20240911	160706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	-650	5	-17.81	3586666980	1228846	1861.46	3050	3270	2680	4745	2555	3650	2918.71	0.40	-10739	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	472	-3.93	3.89	12	7.81	-764.00	772.00	8700	20231114	-65.52	2680	20240911	11.94	7990	-62.45	20240102	2680	11.94	20240911	8700	-65.52	20231114	2680	11.94	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
67	20240911	150712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-695	5	-19.04	3514161975	1204601	1824.74	3050	3270	2680	4745	2555	3650	2917.28	0.40	-11267	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	465	-3.87	3.83	12	7.66	-764.00	772.00	8700	20231114	-66.03	2680	20240911	10.26	7990	-63.02	20240102	2680	10.26	20240911	8700	-66.03	20231114	2680	10.26	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
68	20240911	140712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2910	-740	5	-20.27	3365653230	1153298	1747.02	3050	3270	2680	4745	2555	3650	2918.29	0.40	-10768	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	458	-3.81	3.77	12	7.33	-764.00	772.00	8700	20231114	-66.55	2680	20240911	8.58	7990	-63.58	20240102	2680	8.58	20240911	8700	-66.55	20231114	2680	8.58	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
69	20240911	130710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-695	5	-19.04	3206892560	1099340	1665.29	3050	3270	2680	4745	2555	3650	2917.11	0.40	-9873	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	465	-3.87	3.83	12	6.99	-764.00	772.00	8700	20231114	-66.03	2680	20240911	10.26	7990	-63.02	20240102	2680	10.26	20240911	8700	-66.03	20231114	2680	10.26	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
70	20240911	120716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3080	-570	5	-15.62	2947231270	1012981	1534.47	3050	3270	2680	4745	2555	3650	2909.46	0.40	18724	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	485	-4.03	3.99	12	6.44	-764.00	772.00	8700	20231114	-64.60	2680	20240911	14.93	7990	-61.45	20240102	2680	14.93	20240911	8700	-64.60	20231114	2680	14.93	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
71	20240911	110705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2865	-785	5	-21.51	2610536190	901816	1366.08	3050	3270	2680	4745	2555	3650	2894.75	0.40	10107	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	451	-3.75	3.71	12	5.73	-764.00	772.00	8700	20231114	-67.07	2680	20240911	6.90	7990	-64.14	20240102	2680	6.90	20240911	8700	-67.07	20231114	2680	6.90	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
72	20240911	100704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-875	5	-23.97	2030862210	704010	1066.44	3050	3270	2680	4745	2555	3650	2884.71	0.40	12750	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	437	-3.63	3.59	12	4.47	-764.00	772.00	8700	20231114	-68.10	2680	20240911	3.54	7990	-65.27	20240102	2680	3.54	20240911	8700	-68.10	20231114	2680	3.54	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
73	20240911	090718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3180	-470	5	-12.88	351448350	114734	173.80	3050	3180	2990	4745	2555	3650	3063.16	0.40	7404	4013	3831	3683	3501	3353	3757	3427	157	1095	1000	2480	5	1	15735465	500	-4.16	4.12	12	0.73	-764.00	772.00	8700	20231114	-63.45	2990	20240911	6.35	7990	-60.20	20240102	2990	6.35	20240911	8700	-63.45	20231114	2990	6.35	20240911	0.30	N	106080	1000	157 억	63306	N	N	N	N
74	20240910	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	-30	5	-0.82	239810755	65903	77.39	3685	3865	3535	4780	2580	3680	3638.84	0.34	10280	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	574	-4.78	4.73	12	0.42	-764.00	772.00	8700	20231114	-58.05	3535	20240910	3.25	7990	-54.32	20240102	3535	3.25	20240910	8700	-58.05	20231114	3535	3.25	20240910	0.30	N	106080	1000	157 억	53011	N	N	N	N
75	20240910	150714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3605	-75	5	-2.04	231639185	63655	74.75	3685	3865	3535	4780	2580	3680	3638.98	0.34	10541	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	567	-4.72	4.67	12	0.40	-764.00	772.00	8700	20231114	-58.56	3535	20240910	1.98	7990	-54.88	20240102	3535	1.98	20240910	8700	-58.56	20231114	3535	1.98	20240910	0.30	N	106080	1000	157 억	53011	N	N	N	N
76	20240910	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3555	-125	5	-3.40	224641870	61721	72.48	3685	3865	3535	4780	2580	3680	3639.63	0.34	11139	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	559	-4.65	4.60	12	0.39	-764.00	772.00	8700	20231114	-59.14	3535	20240910	0.57	7990	-55.51	20240102	3535	0.57	20240910	8700	-59.14	20231114	3535	0.57	20240910	0.30	N	106080	1000	157 억	53011	N	N	N	N
77	20240910	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-75	5	-2.04	118588335	32447	38.10	3685	3865	3550	4780	2580	3680	3654.83	0.34	2800	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	567	-4.72	4.67	12	0.21	-764.00	772.00	8700	20231114	-58.56	3535	20240513	1.98	7990	-54.88	20240102	3535	1.98	20240513	8700	-58.56	20231114	3535	1.98	20240513	0.30	N	106080	1000	157 억	53011	N	N	N	N
78	20240910	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-75	5	-2.04	97271960	26547	31.18	3685	3865	3550	4780	2580	3680	3664.14	0.34	3960	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	567	-4.72	4.67	12	0.17	-764.00	772.00	8700	20231114	-58.56	3535	20240513	1.98	7990	-54.88	20240102	3535	1.98	20240513	8700	-58.56	20231114	3535	1.98	20240513	0.30	N	106080	1000	157 억	53011	N	N	N	N
79	20240910	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	-80	5	-2.17	95621800	26087	30.64	3685	3865	3550	4780	2580	3680	3665.50	0.34	3853	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	566	-4.71	4.66	12	0.17	-764.00	772.00	8700	20231114	-58.62	3535	20240513	1.84	7990	-54.94	20240102	3535	1.84	20240513	8700	-58.62	20231114	3535	1.84	20240513	0.30	N	106080	1000	157 억	53011	N	N	N	N
80	20240910	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-75	5	-2.04	82280765	22374	26.28	3685	3865	3570	4780	2580	3680	3677.52	0.34	3795	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	567	-4.72	4.67	12	0.14	-764.00	772.00	8700	20231114	-58.56	3535	20240513	1.98	7990	-54.88	20240102	3535	1.98	20240513	8700	-58.56	20231114	3535	1.98	20240513	0.30	N	106080	1000	157 억	53011	N	N	N	N
81	20240910	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	50	2	1.36	7355290	1940	2.28	3685	3865	3685	4780	2580	3680	3791.39	0.34	-325	3990	3835	3740	3585	3490	3787	3537	157	1100	1000	2500	5	1	15735465	587	-4.88	4.83	12	0.01	-764.00	772.00	8700	20231114	-57.13	3535	20240513	5.52	7990	-53.32	20240102	3535	5.52	20240513	8700	-57.13	20231114	3535	5.52	20240513	0.30	N	106080	1000	157 억	53011	N	N	N	N
82	20240909	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-235	5	-6.00	317602020	84989	270.92	3895	3895	3645	5080	2745	3915	3736.98	0.22	17828	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	579	-4.82	4.77	12	0.54	-764.00	772.00	8700	20231114	-57.70	3535	20240513	4.10	7990	-53.94	20240102	3535	4.10	20240513	8700	-57.70	20231114	3535	4.10	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
83	20240909	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-150	5	-3.83	302665905	80939	258.01	3895	3895	3645	5080	2745	3915	3739.43	0.22	17548	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	592	-4.93	4.88	12	0.51	-764.00	772.00	8700	20231114	-56.72	3535	20240513	6.51	7990	-52.88	20240102	3535	6.51	20240513	8700	-56.72	20231114	3535	6.51	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
84	20240909	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-100	5	-2.55	276952690	74158	236.40	3895	3895	3645	5080	2745	3915	3734.63	0.22	17303	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	600	-4.99	4.94	12	0.47	-764.00	772.00	8700	20231114	-56.15	3535	20240513	7.92	7990	-52.25	20240102	3535	7.92	20240513	8700	-56.15	20231114	3535	7.92	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
85	20240909	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-100	5	-2.55	276754210	74106	236.23	3895	3895	3645	5080	2745	3915	3734.57	0.22	17303	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	600	-4.99	4.94	12	0.47	-764.00	772.00	8700	20231114	-56.15	3535	20240513	7.92	7990	-52.25	20240102	3535	7.92	20240513	8700	-56.15	20231114	3535	7.92	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
86	20240909	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-135	5	-3.45	262138040	70272	224.01	3895	3895	3645	5080	2745	3915	3730.33	0.22	16855	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	595	-4.95	4.90	12	0.45	-764.00	772.00	8700	20231114	-56.55	3535	20240513	6.93	7990	-52.69	20240102	3535	6.93	20240513	8700	-56.55	20231114	3535	6.93	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
87	20240909	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-105	5	-2.68	143500630	38534	122.84	3895	3895	3645	5080	2745	3915	3724.00	0.22	14797	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	600	-4.99	4.94	12	0.24	-764.00	772.00	8700	20231114	-56.21	3535	20240513	7.78	7990	-52.32	20240102	3535	7.78	20240513	8700	-56.21	20231114	3535	7.78	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
88	20240909	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	-160	5	-4.09	136283020	36625	116.75	3895	3895	3645	5080	2745	3915	3721.04	0.22	15057	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	591	-4.91	4.86	12	0.23	-764.00	772.00	8700	20231114	-56.84	3535	20240513	6.22	7990	-53.00	20240102	3535	6.22	20240513	8700	-56.84	20231114	3535	6.22	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
89	20240909	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	-270	5	-6.90	33309585	8962	28.57	3895	3895	3645	5080	2745	3915	3716.76	0.22	-294	4175	4045	3975	3845	3775	4010	3810	157	1165	1000	2660	5	1	15735465	574	-4.77	4.72	12	0.06	-764.00	772.00	8700	20231114	-58.10	3535	20240513	3.11	7990	-54.38	20240102	3535	3.11	20240513	8700	-58.10	20231114	3535	3.11	20240513	0.30	N	106080	1000	157 억	35183	N	N	N	N
90	20240906	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-120	5	-2.97	123594035	30810	391.09	4045	4105	3905	5240	2825	4035	4011.49	0.21	1384	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	616	-5.12	5.07	12	0.20	-764.00	772.00	8700	20231114	-55.00	3535	20240513	10.75	7990	-51.00	20240102	3535	10.75	20240513	8700	-55.00	20231114	3535	10.75	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
91	20240906	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-100	5	-2.48	109563935	27230	345.65	4045	4105	3925	5240	2825	4035	4023.65	0.21	1915	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	619	-5.15	5.10	12	0.17	-764.00	772.00	8700	20231114	-54.77	3535	20240513	11.32	7990	-50.75	20240102	3535	11.32	20240513	8700	-54.77	20231114	3535	11.32	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
92	20240906	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-85	5	-2.11	91599290	22674	287.81	4045	4105	3950	5240	2825	4035	4039.84	0.21	2143	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	622	-5.17	5.12	12	0.14	-764.00	772.00	8700	20231114	-54.60	3535	20240513	11.74	7990	-50.56	20240102	3535	11.74	20240513	8700	-54.60	20231114	3535	11.74	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
93	20240906	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-5	5	-0.12	57709120	14180	179.99	4045	4105	4030	5240	2825	4035	4069.75	0.21	1940	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	634	-5.27	5.22	12	0.09	-764.00	772.00	8700	20231114	-53.68	3535	20240513	14.00	7990	-49.56	20240102	3535	14.00	20240513	8700	-53.68	20231114	3535	14.00	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
94	20240906	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	20	2	0.50	47188655	11575	146.93	4045	4105	4035	5240	2825	4035	4076.77	0.21	1723	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	638	-5.31	5.25	12	0.07	-764.00	772.00	8700	20231114	-53.39	3535	20240513	14.71	7990	-49.25	20240102	3535	14.71	20240513	8700	-53.39	20231114	3535	14.71	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
95	20240906	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	5	2	0.12	44790850	10985	139.44	4045	4105	4040	5240	2825	4035	4077.46	0.21	1661	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	636	-5.29	5.23	12	0.07	-764.00	772.00	8700	20231114	-53.56	3535	20240513	14.29	7990	-49.44	20240102	3535	14.29	20240513	8700	-53.56	20231114	3535	14.29	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
96	20240906	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	55	2	1.36	28974075	7076	89.82	4045	4105	4045	5240	2825	4035	4094.70	0.21	-53	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	644	-5.35	5.30	12	0.04	-764.00	772.00	8700	20231114	-52.99	3535	20240513	15.70	7990	-48.81	20240102	3535	15.70	20240513	8700	-52.99	20231114	3535	15.70	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
97	20240906	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	15	2	0.37	846440	209	2.65	4045	4050	4045	5240	2825	4035	4049.95	0.21	93	4248	4141	4083	3976	3918	4112	3947	157	1205	1000	2740	5	1	15735465	637	-5.30	5.25	12	0.00	-764.00	772.00	8700	20231114	-53.45	3535	20240513	14.57	7990	-49.31	20240102	3535	14.57	20240513	8700	-53.45	20231114	3535	14.57	20240513	0.30	N	106080	1000	157 억	33767	N	N	N	N
98	20240905	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-80	5	-1.94	27371190	6738	40.94	4115	4190	4025	5340	2885	4115	4062.21	0.22	-661	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	635	-5.28	5.23	12	0.04	-764.00	772.00	8700	20231114	-53.62	3535	20240513	14.14	7990	-49.50	20240102	3535	14.14	20240513	8700	-53.62	20231114	3535	14.14	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
99	20240905	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-40	5	-0.97	18158465	4459	27.09	4115	4190	4025	5340	2885	4115	4072.32	0.22	-496	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	641	-5.33	5.28	12	0.03	-764.00	772.00	8700	20231114	-53.16	3535	20240513	15.28	7990	-49.00	20240102	3535	15.28	20240513	8700	-53.16	20231114	3535	15.28	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
100	20240905	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-65	5	-1.58	16937560	4158	25.26	4115	4190	4025	5340	2885	4115	4073.49	0.22	-443	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	637	-5.30	5.25	12	0.03	-764.00	772.00	8700	20231114	-53.45	3535	20240513	14.57	7990	-49.31	20240102	3535	14.57	20240513	8700	-53.45	20231114	3535	14.57	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
101	20240905	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-65	5	-1.58	14286700	3501	21.27	4115	4190	4025	5340	2885	4115	4080.75	0.22	-388	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	637	-5.30	5.25	12	0.02	-764.00	772.00	8700	20231114	-53.45	3535	20240513	14.57	7990	-49.31	20240102	3535	14.57	20240513	8700	-53.45	20231114	3535	14.57	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
102	20240905	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-55	5	-1.34	12088660	2957	17.96	4115	4190	4060	5340	2885	4115	4088.15	0.22	-380	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	639	-5.31	5.26	12	0.02	-764.00	772.00	8700	20231114	-53.33	3535	20240513	14.85	7990	-49.19	20240102	3535	14.85	20240513	8700	-53.33	20231114	3535	14.85	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
103	20240905	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-35	5	-0.85	4615110	1118	6.79	4115	4190	4060	5340	2885	4115	4128.01	0.22	-637	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	642	-5.34	5.28	12	0.01	-764.00	772.00	8700	20231114	-53.10	3535	20240513	15.42	7990	-48.94	20240102	3535	15.42	20240513	8700	-53.10	20231114	3535	15.42	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
104	20240905	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	55	2	1.34	1758645	422	2.56	4115	4190	4115	5340	2885	4115	4167.41	0.22	-296	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	656	-5.46	5.40	12	0.00	-764.00	772.00	8700	20231114	-52.07	3535	20240513	17.96	7990	-47.81	20240102	3535	17.96	20240513	8700	-52.07	20231114	3535	17.96	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
105	20240905	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	75	2	1.82	1625625	390	2.37	4115	4190	4115	5340	2885	4115	4168.27	0.22	-283	4455	4285	4195	4025	3935	4240	3980	157	1225	1000	2790	5	1	15735465	659	-5.48	5.43	12	0.00	-764.00	772.00	8700	20231114	-51.84	3535	20240513	18.53	7990	-47.56	20240102	3535	18.53	20240513	8700	-51.84	20231114	3535	18.53	20240513	0.30	N	106080	1000	157 억	34417	N	N	N	N
106	20240904	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-265	5	-6.05	68788835	16449	307.80	4255	4365	4105	5690	3070	4380	4184.05	0.22	-583	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	648	-5.39	5.33	12	0.10	-764.00	772.00	8700	20231114	-52.70	3535	20240513	16.41	7990	-48.50	20240102	3535	16.41	20240513	8700	-52.70	20231114	3535	16.41	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
107	20240904	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-245	5	-5.59	64292315	15357	287.37	4255	4365	4105	5690	3070	4380	4186.52	0.22	-393	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	651	-5.41	5.36	12	0.10	-764.00	772.00	8700	20231114	-52.47	3535	20240513	16.97	7990	-48.25	20240102	3535	16.97	20240513	8700	-52.47	20231114	3535	16.97	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
108	20240904	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-260	5	-5.94	56866700	13556	253.67	4255	4365	4120	5690	3070	4380	4194.95	0.22	301	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	648	-5.39	5.34	12	0.09	-764.00	772.00	8700	20231114	-52.64	3535	20240513	16.55	7990	-48.44	20240102	3535	16.55	20240513	8700	-52.64	20231114	3535	16.55	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
109	20240904	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-200	5	-4.57	34388300	8135	152.23	4255	4365	4165	5690	3070	4380	4227.20	0.22	-145	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	658	-5.47	5.41	12	0.05	-764.00	772.00	8700	20231114	-51.95	3535	20240513	18.25	7990	-47.68	20240102	3535	18.25	20240513	8700	-51.95	20231114	3535	18.25	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
110	20240904	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	-195	5	-4.45	28181295	6651	124.46	4255	4365	4185	5690	3070	4380	4237.15	0.22	-207	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	659	-5.48	5.42	12	0.04	-764.00	772.00	8700	20231114	-51.90	3535	20240513	18.39	7990	-47.62	20240102	3535	18.39	20240513	8700	-51.90	20231114	3535	18.39	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
111	20240904	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-35	5	-0.80	8226650	1915	35.83	4255	4365	4255	5690	3070	4380	4295.90	0.22	-399	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	684	-5.69	5.63	12	0.01	-764.00	772.00	8700	20231114	-50.06	3535	20240513	22.91	7990	-45.62	20240102	3535	22.91	20240513	8700	-50.06	20231114	3535	22.91	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
112	20240904	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	-30	5	-0.68	3418910	794	14.86	4255	4365	4255	5690	3070	4380	4305.93	0.22	-141	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	684	-5.69	5.63	12	0.01	-764.00	772.00	8700	20231114	-50.00	3535	20240513	23.06	7990	-45.56	20240102	3535	23.06	20240513	8700	-50.00	20231114	3535	23.06	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
113	20240904	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	-15	5	-0.34	221615	51	0.95	4255	4365	4255	5690	3070	4380	4345.39	0.22	-43	4613	4496	4373	4256	4133	4435	4195	157	1310	1000	2970	5	1	15735465	687	-5.71	5.65	12	0.00	-764.00	772.00	8700	20231114	-49.83	3535	20240513	23.48	7990	-45.37	20240102	3535	23.48	20240513	8700	-49.83	20231114	3535	23.48	20240513	0.30	N	106080	1000	157 억	34931	N	N	N	N
114	20240903	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-5	5	-0.11	23519300	5344	41.35	4385	4490	4250	5700	3070	4385	4401.07	0.23	-679	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	689	-5.73	5.67	12	0.03	-764.00	772.00	8700	20231114	-49.66	3535	20240513	23.90	7990	-45.18	20240102	3535	23.90	20240513	8700	-49.66	20231114	3535	23.90	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
115	20240903	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	0	3	0.00	22596195	5132	39.71	4385	4490	4250	5700	3070	4385	4403.00	0.23	-711	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	690	-5.74	5.68	12	0.03	-764.00	772.00	8700	20231114	-49.60	3535	20240513	24.05	7990	-45.12	20240102	3535	24.05	20240513	8700	-49.60	20231114	3535	24.05	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
116	20240903	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	10	2	0.23	20605310	4675	36.18	4385	4490	4250	5700	3070	4385	4407.55	0.23	-698	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	692	-5.75	5.69	12	0.03	-764.00	772.00	8700	20231114	-49.48	3535	20240513	24.33	7990	-44.99	20240102	3535	24.33	20240513	8700	-49.48	20231114	3535	24.33	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
117	20240903	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	10	2	0.23	20121860	4565	35.32	4385	4490	4250	5700	3070	4385	4407.86	0.23	-707	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	692	-5.75	5.69	12	0.03	-764.00	772.00	8700	20231114	-49.48	3535	20240513	24.33	7990	-44.99	20240102	3535	24.33	20240513	8700	-49.48	20231114	3535	24.33	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
118	20240903	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	10	2	0.23	19682405	4465	34.55	4385	4490	4250	5700	3070	4385	4408.15	0.23	-704	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	692	-5.75	5.69	12	0.03	-764.00	772.00	8700	20231114	-49.48	3535	20240513	24.33	7990	-44.99	20240102	3535	24.33	20240513	8700	-49.48	20231114	3535	24.33	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
119	20240903	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	25	2	0.57	19673650	4463	34.54	4385	4490	4250	5700	3070	4385	4408.17	0.23	-703	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	694	-5.77	5.71	12	0.03	-764.00	772.00	8700	20231114	-49.31	3535	20240513	24.75	7990	-44.81	20240102	3535	24.75	20240513	8700	-49.31	20231114	3535	24.75	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
120	20240903	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	50	2	1.14	19304860	4379	33.89	4385	4490	4250	5700	3070	4385	4408.51	0.23	-680	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	698	-5.80	5.74	12	0.03	-764.00	772.00	8700	20231114	-49.02	3535	20240513	25.46	7990	-44.49	20240102	3535	25.46	20240513	8700	-49.02	20231114	3535	25.46	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
121	20240903	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	35	2	0.80	2582245	587	4.54	4385	4420	4385	5700	3070	4385	4399.05	0.23	43	4578	4481	4383	4286	4188	4530	4335	157	1315	1000	2980	5	1	15735465	696	-5.79	5.73	12	0.00	-764.00	772.00	8700	20231114	-49.20	3535	20240513	25.04	7990	-44.68	20240102	3535	25.04	20240513	8700	-49.20	20231114	3535	25.04	20240513	0.30	N	106080	1000	157 억	35592	N	N	N	N
122	20240902	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	120	2	2.81	56269670	12922	120.17	4300	4480	4285	5540	2990	4265	4354.56	0.22	307	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	690	-5.74	5.68	12	0.08	-764.00	772.00	8700	20231114	-49.60	3535	20240513	24.05	7990	-45.12	20240102	3535	24.05	20240513	8700	-49.60	20231114	3535	24.05	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
123	20240902	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	65	2	1.52	46097250	10593	98.51	4300	4480	4285	5540	2990	4265	4351.67	0.22	373	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	681	-5.67	5.61	12	0.07	-764.00	772.00	8700	20231114	-50.23	3535	20240513	22.49	7990	-45.81	20240102	3535	22.49	20240513	8700	-50.23	20231114	3535	22.49	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
124	20240902	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	90	2	2.11	44886185	10314	95.92	4300	4480	4285	5540	2990	4265	4351.97	0.22	508	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	685	-5.70	5.64	12	0.07	-764.00	772.00	8700	20231114	-49.94	3535	20240513	23.20	7990	-45.49	20240102	3535	23.20	20240513	8700	-49.94	20231114	3535	23.20	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
125	20240902	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	120	2	2.81	43566085	10011	93.10	4300	4480	4285	5540	2990	4265	4351.82	0.22	529	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	690	-5.74	5.68	12	0.06	-764.00	772.00	8700	20231114	-49.60	3535	20240513	24.05	7990	-45.12	20240102	3535	24.05	20240513	8700	-49.60	20231114	3535	24.05	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
126	20240902	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	20	2	0.47	8352355	1932	17.97	4300	4370	4285	5540	2990	4265	4323.17	0.22	-120	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	674	-5.61	5.55	12	0.01	-764.00	772.00	8700	20231114	-50.75	3535	20240513	21.22	7990	-46.37	20240102	3535	21.22	20240513	8700	-50.75	20231114	3535	21.22	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
127	20240902	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	45	2	1.06	7717905	1784	16.59	4300	4370	4285	5540	2990	4265	4326.18	0.22	-116	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	678	-5.64	5.58	12	0.01	-764.00	772.00	8700	20231114	-50.46	3535	20240513	21.92	7990	-46.06	20240102	3535	21.92	20240513	8700	-50.46	20231114	3535	21.92	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
128	20240902	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	100	2	2.34	2456780	569	5.29	4300	4370	4285	5540	2990	4265	4317.72	0.22	-115	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	687	-5.71	5.65	12	0.00	-764.00	772.00	8700	20231114	-49.83	3535	20240513	23.48	7990	-45.37	20240102	3535	23.48	20240513	8700	-49.83	20231114	3535	23.48	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N
129	20240902	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	105	2	2.46	856715	197	1.83	4300	4370	4300	5540	2990	4265	4348.81	0.22	-65	4548	4406	4318	4176	4088	4362	4132	157	1275	1000	2900	5	1	15735465	688	-5.72	5.66	12	0.00	-764.00	772.00	8700	20231114	-49.77	3535	20240513	23.62	7990	-45.31	20240102	3535	23.62	20240513	8700	-49.77	20231114	3535	23.62	20240513	0.30	N	106080	1000	157 억	35263	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History