KissMeData/148150/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	-40	5	-0.68	1022140250	173646	31.22	5920	6020	5810	7690	4150	5920	5886.21	11.15	-37022	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2109	9.29	1.43	12	0.48	633.00	4122.00	13280	20240517	-55.72	3337	20231031	76.21	13280	-55.72	20240517	5150	14.17	20240923	18450	-68.13	20231123	5150	14.17	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
3	20240930	150915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-50	5	-0.84	955791140	162360	29.19	5920	6020	5810	7690	4150	5920	5886.71	11.15	-29224	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2105	9.27	1.42	12	0.45	633.00	4122.00	13280	20240517	-55.80	3337	20231031	75.91	13280	-55.80	20240517	5150	13.98	20240923	18450	-68.18	20231123	5150	13.98	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
4	20240930	140913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-10	5	-0.17	878343670	149197	26.83	5920	6020	5810	7690	4150	5920	5886.97	11.15	-24064	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2119	9.34	1.43	12	0.42	633.00	4122.00	13280	20240517	-55.50	3337	20231031	77.11	13280	-55.50	20240517	5150	14.76	20240923	18450	-67.97	20231123	5150	14.76	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
5	20240930	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	20	2	0.34	758435330	128965	23.19	5920	6020	5810	7690	4150	5920	5880.71	11.15	-15256	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2130	9.38	1.44	12	0.36	633.00	4122.00	13280	20240517	-55.27	3337	20231031	78.00	13280	-55.27	20240517	5150	15.34	20240923	18450	-67.80	20231123	5150	15.34	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
6	20240930	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-10	5	-0.17	671263770	114304	20.55	5920	5940	5810	7690	4150	5920	5872.30	11.15	-15360	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2119	9.34	1.43	12	0.32	633.00	4122.00	13280	20240517	-55.50	3337	20231031	77.11	13280	-55.50	20240517	5150	14.76	20240923	18450	-67.97	20231123	5150	14.76	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
7	20240930	110905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-50	5	-0.84	580885940	98933	17.79	5920	5940	5810	7690	4150	5920	5871.13	11.15	-13900	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2105	9.27	1.42	12	0.28	633.00	4122.00	13280	20240517	-55.80	3337	20231031	75.91	13280	-55.80	20240517	5150	13.98	20240923	18450	-68.18	20231123	5150	13.98	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
8	20240930	100903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-50	5	-0.84	449287730	76519	13.76	5920	5940	5810	7690	4150	5920	5871.10	11.15	-7523	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2105	9.27	1.42	12	0.21	633.00	4122.00	13280	20240517	-55.80	3337	20231031	75.91	13280	-55.80	20240517	5150	13.98	20240923	18450	-68.18	20231123	5150	13.98	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
9	20240930	090827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	-110	5	-1.86	96462620	16398	2.95	5920	5940	5810	7690	4150	5920	5880.77	11.15	-1536	6260	6090	5830	5660	5400	6175	5745	179	1770	500	4260	10	1	35860429	2083	9.18	1.41	12	0.05	633.00	4122.00	13280	20240517	-56.25	3337	20231031	74.11	13280	-56.25	20240517	5150	12.82	20240923	18450	-68.51	20231123	5150	12.82	20240923	3.15	N	148150	500	179 억	3996829	N	N	0	N	N
10	20240927	160912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	320	2	5.71	3230352240	551660	112.47	5660	6000	5570	7280	3920	5600	5855.67	11.44	-114418	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2123	9.35	1.44	12	1.54	633.00	4122.00	13280	20240517	-55.42	3337	20231031	77.40	13280	-55.42	20240517	5150	14.95	20240923	18450	-67.91	20231123	5150	14.95	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
11	20240927	150912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	340	2	6.07	3131588000	535001	109.07	5660	6000	5570	7280	3920	5600	5853.42	11.44	-104609	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2130	9.38	1.44	12	1.49	633.00	4122.00	13280	20240517	-55.27	3337	20231031	78.00	13280	-55.27	20240517	5150	15.34	20240923	18450	-67.80	20231123	5150	15.34	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
12	20240927	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	350	2	6.25	2712294220	464481	94.69	5660	5980	5570	7280	3920	5600	5839.41	11.44	-77489	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2134	9.40	1.44	12	1.30	633.00	4122.00	13280	20240517	-55.20	3337	20231031	78.30	13280	-55.20	20240517	5150	15.53	20240923	18450	-67.75	20231123	5150	15.53	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
13	20240927	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	310	2	5.54	2435640250	417821	85.18	5660	5980	5570	7280	3920	5600	5829.39	11.44	-60213	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2119	9.34	1.43	12	1.17	633.00	4122.00	13280	20240517	-55.50	3337	20231031	77.11	13280	-55.50	20240517	5150	14.76	20240923	18450	-67.97	20231123	5150	14.76	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
14	20240927	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	340	2	6.07	2227955360	382741	78.03	5660	5980	5570	7280	3920	5600	5821.05	11.44	-55255	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2130	9.38	1.44	12	1.07	633.00	4122.00	13280	20240517	-55.27	3337	20231031	78.00	13280	-55.27	20240517	5150	15.34	20240923	18450	-67.80	20231123	5150	15.34	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
15	20240927	110911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	310	2	5.54	1846786780	318609	64.96	5660	5930	5570	7280	3920	5600	5796.40	11.44	-28886	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2119	9.34	1.43	12	0.89	633.00	4122.00	13280	20240517	-55.50	3337	20231031	77.11	13280	-55.50	20240517	5150	14.76	20240923	18450	-67.97	20231123	5150	14.76	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
16	20240927	100909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	240	2	4.29	1353711640	234287	47.76	5660	5930	5570	7280	3920	5600	5778.01	11.44	-24743	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2094	9.23	1.42	12	0.65	633.00	4122.00	13280	20240517	-56.02	3337	20231031	75.01	13280	-56.02	20240517	5150	13.40	20240923	18450	-68.35	20231123	5150	13.40	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
17	20240927	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	0	3	0.00	281589580	50222	10.24	5660	5660	5570	7280	3920	5600	5606.90	11.44	-29711	5786	5692	5526	5432	5266	5740	5480	179	1680	500	4030	10	1	35860429	2008	8.85	1.36	12	0.14	633.00	4122.00	13280	20240517	-57.83	3337	20231031	67.82	13280	-57.83	20240517	5150	8.74	20240923	18450	-69.65	20231123	5150	8.74	20240923	3.12	N	148150	500	179 억	4103614	N	N	0	N	N
18	20240926	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	280	2	5.26	2697464790	487604	185.96	5360	5620	5360	6910	3730	5320	5532.08	11.38	54841	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	2008	8.85	1.36	12	1.36	633.00	4122.00	13280	20240517	-57.83	3337	20231031	67.82	13280	-57.83	20240517	5150	8.74	20240923	18450	-69.65	20231123	5150	8.74	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
19	20240926	150857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	280	2	5.26	2472720810	447353	170.61	5360	5620	5360	6910	3730	5320	5527.45	11.38	62729	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	2008	8.85	1.36	12	1.25	633.00	4122.00	13280	20240517	-57.83	3337	20231031	67.82	13280	-57.83	20240517	5150	8.74	20240923	18450	-69.65	20231123	5150	8.74	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
20	20240926	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	230	2	4.32	2195974440	397793	151.71	5360	5600	5360	6910	3730	5320	5520.39	11.38	48749	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	1990	8.77	1.35	12	1.11	633.00	4122.00	13280	20240517	-58.21	3337	20231031	66.32	13280	-58.21	20240517	5150	7.77	20240923	18450	-69.92	20231123	5150	7.77	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
21	20240926	130903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	260	2	4.89	1881924200	341277	130.16	5360	5600	5360	6910	3730	5320	5514.36	11.38	43412	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	2001	8.82	1.35	12	0.95	633.00	4122.00	13280	20240517	-57.98	3337	20231031	67.22	13280	-57.98	20240517	5150	8.35	20240923	18450	-69.76	20231123	5150	8.35	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
22	20240926	120906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	250	2	4.70	1731357420	314283	119.86	5360	5600	5360	6910	3730	5320	5508.91	11.38	32152	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	1997	8.80	1.35	12	0.88	633.00	4122.00	13280	20240517	-58.06	3337	20231031	66.92	13280	-58.06	20240517	5150	8.16	20240923	18450	-69.81	20231123	5150	8.16	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
23	20240926	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5560	240	2	4.51	1359252270	247417	94.36	5360	5590	5360	6910	3730	5320	5493.77	11.38	19711	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	1994	8.78	1.35	12	0.69	633.00	4122.00	13280	20240517	-58.13	3337	20231031	66.62	13280	-58.13	20240517	5150	7.96	20240923	18450	-69.86	20231123	5150	7.96	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
24	20240926	100906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	130	2	2.44	808328510	147514	56.26	5360	5540	5360	6910	3730	5320	5479.67	11.38	8690	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	1954	8.61	1.32	12	0.41	633.00	4122.00	13280	20240517	-58.96	3337	20231031	63.32	13280	-58.96	20240517	5150	5.83	20240923	18450	-70.46	20231123	5150	5.83	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
25	20240926	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	140	2	2.63	154772040	28499	10.87	5360	5480	5360	6910	3730	5320	5430.79	11.38	13204	5486	5402	5356	5272	5226	5380	5250	179	1590	500	3830	10	1	35860429	1958	8.63	1.32	12	0.08	633.00	4122.00	13280	20240517	-58.89	3337	20231031	63.62	13280	-58.89	20240517	5150	6.02	20240923	18450	-70.41	20231123	5150	6.02	20240923	3.12	N	148150	500	179 억	4081071	N	N	0	N	N
26	20240925	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-40	5	-0.75	1408386030	261439	172.44	5360	5440	5310	6960	3760	5360	5387.29	11.56	-26220	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1908	8.40	1.29	12	0.73	633.00	4122.00	13280	20240517	-59.94	3337	20231031	59.42	13280	-59.94	20240517	5150	3.30	20240923	18450	-71.17	20231123	5150	3.30	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
27	20240925	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5330	-30	5	-0.56	1366216200	253522	167.22	5360	5440	5310	6960	3760	5360	5388.95	11.56	-25431	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1911	8.42	1.29	12	0.71	633.00	4122.00	13280	20240517	-59.86	3337	20231031	59.72	13280	-59.86	20240517	5150	3.50	20240923	18450	-71.11	20231123	5150	3.50	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
28	20240925	140902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5400	40	2	0.75	1125334620	208555	137.56	5360	5440	5350	6960	3760	5360	5395.86	11.56	-1154	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1936	8.53	1.31	12	0.58	633.00	4122.00	13280	20240517	-59.34	3337	20231031	61.82	13280	-59.34	20240517	5150	4.85	20240923	18450	-70.73	20231123	5150	4.85	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
29	20240925	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5380	20	2	0.37	964839660	178681	117.85	5360	5440	5350	6960	3760	5360	5399.79	11.56	4021	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1929	8.50	1.31	12	0.50	633.00	4122.00	13280	20240517	-59.49	3337	20231031	61.22	13280	-59.49	20240517	5150	4.47	20240923	18450	-70.84	20231123	5150	4.47	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
30	20240925	120902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5400	40	2	0.75	879721080	162893	107.44	5360	5440	5350	6960	3760	5360	5400.61	11.56	8098	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1936	8.53	1.31	12	0.45	633.00	4122.00	13280	20240517	-59.34	3337	20231031	61.82	13280	-59.34	20240517	5150	4.85	20240923	18450	-70.73	20231123	5150	4.85	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
31	20240925	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5400	40	2	0.75	676041370	125198	82.58	5360	5440	5350	6960	3760	5360	5399.78	11.56	2298	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1936	8.53	1.31	12	0.35	633.00	4122.00	13280	20240517	-59.34	3337	20231031	61.82	13280	-59.34	20240517	5150	4.85	20240923	18450	-70.73	20231123	5150	4.85	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
32	20240925	100855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5390	30	2	0.56	503928820	93238	61.50	5360	5440	5350	6960	3760	5360	5404.76	11.56	11922	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1933	8.52	1.31	12	0.26	633.00	4122.00	13280	20240517	-59.41	3337	20231031	61.52	13280	-59.41	20240517	5150	4.66	20240923	18450	-70.79	20231123	5150	4.66	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
33	20240925	090905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5390	30	2	0.56	66700930	12422	8.19	5360	5400	5350	6960	3760	5360	5369.58	11.56	-4201	5453	5406	5313	5266	5173	5430	5290	179	1600	500	3850	10	1	35860429	1933	8.52	1.31	12	0.03	633.00	4122.00	13280	20240517	-59.41	3337	20231031	61.52	13280	-59.41	20240517	5150	4.66	20240923	18450	-70.79	20231123	5150	4.66	20240923	3.17	N	148150	500	179 억	4146595	N	N	6	N	N
34	20240924	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5360	70	2	1.32	796776350	150728	95.03	5300	5360	5220	6870	3710	5290	5286.19	11.60	-17744	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1922	8.47	1.30	12	0.42	633.00	4122.00	13280	20240517	-59.64	3337	20231031	60.62	13280	-59.64	20240517	5150	4.08	20240923	18450	-70.95	20231123	5150	4.08	20240923	2.96	N	148150	500	179 억	4159756	N	N	6	N	N
35	20240924	150856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	60	2	1.13	741110020	140329	88.47	5300	5350	5220	6870	3710	5290	5281.23	11.60	-18666	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1919	8.45	1.30	12	0.39	633.00	4122.00	13280	20240517	-59.71	3337	20231031	60.32	13280	-59.71	20240517	5150	3.88	20240923	18450	-71.00	20231123	5150	3.88	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
36	20240924	140844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	20	2	0.38	619125680	117447	74.05	5300	5350	5220	6870	3710	5290	5271.53	11.60	-29005	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1904	8.39	1.29	12	0.33	633.00	4122.00	13280	20240517	-60.02	3337	20231031	59.12	13280	-60.02	20240517	5150	3.11	20240923	18450	-71.22	20231123	5150	3.11	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
37	20240924	130854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	-50	5	-0.95	496058680	94179	59.38	5300	5350	5220	6870	3710	5290	5267.19	11.60	-34652	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1879	8.28	1.27	12	0.26	633.00	4122.00	13280	20240517	-60.54	3337	20231031	57.03	13280	-60.54	20240517	5150	1.75	20240923	18450	-71.60	20231123	5150	1.75	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
38	20240924	120847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5250	-40	5	-0.76	458661670	87043	54.88	5300	5350	5220	6870	3710	5290	5269.37	11.60	-30925	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1883	8.29	1.27	12	0.24	633.00	4122.00	13280	20240517	-60.47	3337	20231031	57.33	13280	-60.47	20240517	5150	1.94	20240923	18450	-71.54	20231123	5150	1.94	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
39	20240924	110855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	-60	5	-1.13	372054330	70503	44.45	5300	5350	5220	6870	3710	5290	5277.14	11.60	-27449	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1876	8.26	1.27	12	0.20	633.00	4122.00	13280	20240517	-60.62	3337	20231031	56.73	13280	-60.62	20240517	5150	1.55	20240923	18450	-71.65	20231123	5150	1.55	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
40	20240924	100854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	10	2	0.19	200089560	37826	23.85	5300	5350	5250	6870	3710	5290	5289.74	11.60	-9777	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1901	8.37	1.29	12	0.11	633.00	4122.00	13280	20240517	-60.09	3337	20231031	58.83	13280	-60.09	20240517	5150	2.91	20240923	18450	-71.27	20231123	5150	2.91	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
41	20240924	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	50	2	0.95	42830850	8055	5.08	5300	5350	5280	6870	3710	5290	5317.30	11.60	-1050	5490	5390	5270	5170	5050	5440	5220	179	1580	500	3800	10	1	35860429	1915	8.44	1.30	12	0.02	633.00	4122.00	13280	20240517	-59.79	3337	20231031	60.02	13280	-59.79	20240517	5150	3.69	20240923	18450	-71.06	20231123	5150	3.69	20240923	2.96	N	148150	500	179 억	4159756	N	N	3	N	N
42	20240923	160851	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5290	40	2	0.76	825766450	155807	24.93	5250	5370	5150	6820	3680	5250	5299.93	11.45	32403	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1897	8.36	1.28	12	0.43	633.00	4122.00	13280	20240517	-60.17	3337	20231031	58.53	13280	-60.17	20240517	5150	2.72	20240923	18450	-71.33	20231123	5150	2.72	20240923	3.02	N	148150	500	179 억	4107345	N	N	3	N	N
43	20240923	150854	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5300	50	2	0.95	760344980	143444	22.95	5250	5370	5150	6820	3680	5250	5300.64	11.45	31032	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1901	8.37	1.29	12	0.40	633.00	4122.00	13280	20240517	-60.09	3337	20231031	58.83	13280	-60.09	20240517	5150	2.91	20240923	18450	-71.27	20231123	5150	2.91	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
44	20240923	140858	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	80	2	1.52	629660620	118795	19.00	5250	5370	5150	6820	3680	5250	5300.40	11.45	25910	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1911	8.42	1.29	12	0.33	633.00	4122.00	13280	20240517	-59.86	3337	20231031	59.72	13280	-59.86	20240517	5150	3.50	20240923	18450	-71.11	20231123	5150	3.50	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
45	20240923	130854	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5350	100	2	1.90	530466090	100174	16.03	5250	5370	5150	6820	3680	5250	5295.45	11.45	21355	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1919	8.45	1.30	12	0.28	633.00	4122.00	13280	20240517	-59.71	3337	20231031	60.32	13280	-59.71	20240517	5150	3.88	20240923	18450	-71.00	20231123	5150	3.88	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
46	20240923	120854	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5340	90	2	1.71	491900690	92944	14.87	5250	5370	5150	6820	3680	5250	5292.44	11.45	19915	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1915	8.44	1.30	12	0.26	633.00	4122.00	13280	20240517	-59.79	3337	20231031	60.02	13280	-59.79	20240517	5150	3.69	20240923	18450	-71.06	20231123	5150	3.69	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
47	20240923	110855	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5340	90	2	1.71	443492990	83869	13.42	5250	5370	5150	6820	3680	5250	5287.93	11.45	17203	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1915	8.44	1.30	12	0.23	633.00	4122.00	13280	20240517	-59.79	3337	20231031	60.02	13280	-59.79	20240517	5150	3.69	20240923	18450	-71.06	20231123	5150	3.69	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
48	20240923	100852	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5350	100	2	1.90	246085610	46917	7.51	5250	5360	5150	6820	3680	5250	5245.13	11.45	9947	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1919	8.45	1.30	12	0.13	633.00	4122.00	13280	20240517	-59.71	3337	20231031	60.32	13280	-59.71	20240517	5150	3.88	20240923	18450	-71.00	20231123	5150	3.88	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
49	20240923	090853	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5190	-60	5	-1.14	94180380	18159	2.91	5250	5250	5150	6820	3680	5250	5186.43	11.45	3526	5783	5516	5383	5116	4983	5450	5050	179	1570	500	3780	10	1	35860429	1861	8.20	1.26	12	0.05	633.00	4122.00	13280	20240517	-60.92	3337	20231031	55.53	13280	-60.92	20240517	5150	0.78	20240923	18450	-71.87	20231123	5150	0.78	20240923	3.02	N	148150	500	179 억	4107345	N	N	0	N	N
50	20240913	160811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5280	-230	5	-4.17	1716244870	322465	77.37	5510	5570	5250	7160	3860	5510	5322.33	12.48	-84397	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1893	8.34	1.28	12	0.90	633.00	4122.00	13280	20240517	-60.24	3337	20231031	58.23	13280	-60.24	20240517	5240	0.76	20240909	18450	-71.38	20231123	5240	0.76	20240909	2.97	N	148150	500	179 억	4475819	N	N	5	N	N
51	20240913	150817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-210	5	-3.81	1347999900	253040	60.71	5510	5570	5250	7160	3860	5510	5327.22	12.48	-59626	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1901	8.37	1.29	12	0.71	633.00	4122.00	13280	20240517	-60.09	3337	20231031	58.83	13280	-60.09	20240517	5240	1.15	20240909	18450	-71.27	20231123	5240	1.15	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
52	20240913	140820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-240	5	-4.36	1139642600	213574	51.24	5510	5570	5250	7160	3860	5510	5336.05	12.48	-56097	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1890	8.33	1.28	12	0.60	633.00	4122.00	13280	20240517	-60.32	3337	20231031	57.93	13280	-60.32	20240517	5240	0.57	20240909	18450	-71.44	20231123	5240	0.57	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
53	20240913	130815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-240	5	-4.36	1065571350	199530	47.87	5510	5570	5250	7160	3860	5510	5340.41	12.48	-47588	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1890	8.33	1.28	12	0.56	633.00	4122.00	13280	20240517	-60.32	3337	20231031	57.93	13280	-60.32	20240517	5240	0.57	20240909	18450	-71.44	20231123	5240	0.57	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
54	20240913	120815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-220	5	-3.99	847778600	158254	37.97	5510	5570	5280	7160	3860	5510	5357.08	12.48	-42697	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1897	8.36	1.28	12	0.44	633.00	4122.00	13280	20240517	-60.17	3337	20231031	58.53	13280	-60.17	20240517	5240	0.95	20240909	18450	-71.33	20231123	5240	0.95	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
55	20240913	110816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-220	5	-3.99	728103840	135655	32.55	5510	5570	5280	7160	3860	5510	5367.32	12.48	-33456	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1897	8.36	1.28	12	0.38	633.00	4122.00	13280	20240517	-60.17	3337	20231031	58.53	13280	-60.17	20240517	5240	0.95	20240909	18450	-71.33	20231123	5240	0.95	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
56	20240913	100819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	-170	5	-3.09	376716850	69621	16.70	5510	5570	5330	7160	3860	5510	5410.97	12.48	-31715	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1915	8.44	1.30	12	0.19	633.00	4122.00	13280	20240517	-59.79	3337	20231031	60.02	13280	-59.79	20240517	5240	1.91	20240909	18450	-71.06	20231123	5240	1.91	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
57	20240913	090822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-20	5	-0.36	47721180	8698	2.09	5510	5570	5450	7160	3860	5510	5486.45	12.48	-3135	5736	5622	5516	5402	5296	5680	5460	179	1650	500	3960	10	1	35860429	1969	8.67	1.33	12	0.02	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	2.97	N	148150	500	179 억	4475819	N	N	0	N	N
58	20240912	160803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	140	2	2.61	2279520160	414070	160.52	5410	5630	5410	6980	3760	5370	5505.19	12.62	24689	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1976	8.70	1.34	12	1.15	633.00	4122.00	13280	20240517	-58.51	3337	20231031	65.12	13280	-58.51	20240517	5240	5.15	20240909	18450	-70.14	20231123	5240	5.15	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
59	20240912	150815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	140	2	2.61	1952430680	354749	137.52	5410	5630	5410	6980	3760	5370	5503.74	12.62	19467	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1976	8.70	1.34	12	0.99	633.00	4122.00	13280	20240517	-58.51	3337	20231031	65.12	13280	-58.51	20240517	5240	5.15	20240909	18450	-70.14	20231123	5240	5.15	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
60	20240912	140818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	120	2	2.23	1591201240	289186	112.11	5410	5630	5410	6980	3760	5370	5502.40	12.62	14586	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1969	8.67	1.33	12	0.81	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
61	20240912	130811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	110	2	2.05	1209680130	219970	85.27	5410	5630	5410	6980	3760	5370	5499.37	12.62	7305	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1965	8.66	1.33	12	0.61	633.00	4122.00	13280	20240517	-58.73	3337	20231031	64.22	13280	-58.73	20240517	5240	4.58	20240909	18450	-70.30	20231123	5240	4.58	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
62	20240912	120811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	120	2	2.23	1010905830	183806	71.25	5410	5630	5410	6980	3760	5370	5499.94	12.62	1720	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1969	8.67	1.33	12	0.51	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
63	20240912	110810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	120	2	2.23	822216320	149418	57.92	5410	5630	5410	6980	3760	5370	5502.90	12.62	681	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1969	8.67	1.33	12	0.42	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
64	20240912	100811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	90	2	1.68	590742780	107101	41.52	5410	5630	5410	6980	3760	5370	5515.92	12.62	1111	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1958	8.63	1.32	12	0.30	633.00	4122.00	13280	20240517	-58.89	3337	20231031	63.62	13280	-58.89	20240517	5240	4.20	20240909	18450	-70.41	20231123	5240	4.20	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
65	20240912	090812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	180	2	3.35	213677420	38703	15.00	5410	5630	5410	6980	3760	5370	5521.42	12.62	12490	5716	5542	5456	5282	5196	5500	5240	179	1610	500	3860	10	1	35860429	1990	8.77	1.35	12	0.11	633.00	4122.00	13280	20240517	-58.21	3337	20231031	66.32	13280	-58.21	20240517	5240	5.92	20240909	18450	-69.92	20231123	5240	5.92	20240909	3.02	N	148150	500	179 억	4524871	N	N	0	N	N
66	20240911	160753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-180	5	-3.24	1397922260	256485	107.29	5600	5630	5370	7210	3890	5550	5450.44	12.57	19909	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1926	8.48	1.30	12	0.72	633.00	4122.00	13280	20240517	-59.56	3337	20231031	60.92	13280	-59.56	20240517	5240	2.48	20240909	18450	-70.89	20231123	5240	2.48	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
67	20240911	150800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5400	-150	5	-2.70	1261772600	231175	96.70	5600	5630	5380	7210	3890	5550	5458.08	12.57	11816	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1936	8.53	1.31	12	0.64	633.00	4122.00	13280	20240517	-59.34	3337	20231031	61.82	13280	-59.34	20240517	5240	3.05	20240909	18450	-70.73	20231123	5240	3.05	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
68	20240911	140801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5420	-130	5	-2.34	837464610	152689	63.87	5600	5630	5410	7210	3890	5550	5484.77	12.57	-2166	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1944	8.56	1.31	12	0.43	633.00	4122.00	13280	20240517	-59.19	3337	20231031	62.42	13280	-59.19	20240517	5240	3.44	20240909	18450	-70.62	20231123	5240	3.44	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
69	20240911	130757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	-90	5	-1.62	711766400	129592	54.21	5600	5630	5410	7210	3890	5550	5492.36	12.57	-141	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1958	8.63	1.32	12	0.36	633.00	4122.00	13280	20240517	-58.89	3337	20231031	63.62	13280	-58.89	20240517	5240	4.20	20240909	18450	-70.41	20231123	5240	4.20	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
70	20240911	120803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-70	5	-1.26	656499370	119473	49.98	5600	5630	5410	7210	3890	5550	5494.96	12.57	-207	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1965	8.66	1.33	12	0.33	633.00	4122.00	13280	20240517	-58.73	3337	20231031	64.22	13280	-58.73	20240517	5240	4.58	20240909	18450	-70.30	20231123	5240	4.58	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
71	20240911	110753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5440	-110	5	-1.98	601109930	109317	45.73	5600	5630	5410	7210	3890	5550	5498.78	12.57	-4113	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1951	8.59	1.32	12	0.30	633.00	4122.00	13280	20240517	-59.04	3337	20231031	63.02	13280	-59.04	20240517	5240	3.82	20240909	18450	-70.51	20231123	5240	3.82	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
72	20240911	100750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-40	5	-0.72	243709780	43854	18.34	5600	5630	5510	7210	3890	5550	5557.30	12.57	-1722	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1976	8.70	1.34	12	0.12	633.00	4122.00	13280	20240517	-58.51	3337	20231031	65.12	13280	-58.51	20240517	5240	5.15	20240909	18450	-70.14	20231123	5240	5.15	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
73	20240911	090805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5560	10	2	0.18	68795830	12298	5.14	5600	5630	5560	7210	3890	5550	5594.07	12.57	1232	5810	5680	5550	5420	5290	5615	5355	179	1660	500	3990	10	1	35860429	1994	8.78	1.35	12	0.03	633.00	4122.00	13280	20240517	-58.13	3337	20231031	66.62	13280	-58.13	20240517	5240	6.11	20240909	18450	-69.86	20231123	5240	6.11	20240909	3.04	N	148150	500	179 억	4508039	N	N	0	N	N
74	20240910	160754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-70	5	-1.25	1315694080	238710	41.53	5620	5680	5420	7300	3940	5620	5511.54	12.57	-1682	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1990	8.77	1.35	12	0.67	633.00	4122.00	13280	20240517	-58.21	3337	20231031	66.32	13280	-58.21	20240517	5240	5.92	20240909	18450	-69.92	20231123	5240	5.92	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
75	20240910	150802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	-120	5	-2.14	1201535800	218072	37.94	5620	5680	5420	7300	3940	5620	5509.81	12.57	-8287	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1972	8.69	1.33	12	0.61	633.00	4122.00	13280	20240517	-58.58	3337	20231031	64.82	13280	-58.58	20240517	5240	4.96	20240909	18450	-70.19	20231123	5240	4.96	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
76	20240910	140755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-140	5	-2.49	987086970	179275	31.19	5620	5680	5420	7300	3940	5620	5505.99	12.57	-10291	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1965	8.66	1.33	12	0.50	633.00	4122.00	13280	20240517	-58.73	3337	20231031	64.22	13280	-58.73	20240517	5240	4.58	20240909	18450	-70.30	20231123	5240	4.58	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
77	20240910	130754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-130	5	-2.31	776825090	140733	24.48	5620	5680	5470	7300	3940	5620	5519.85	12.57	-7099	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1969	8.67	1.33	12	0.39	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
78	20240910	120754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-140	5	-2.49	713297260	129132	22.47	5620	5680	5470	7300	3940	5620	5523.78	12.57	-5356	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1965	8.66	1.33	12	0.36	633.00	4122.00	13280	20240517	-58.73	3337	20231031	64.22	13280	-58.73	20240517	5240	4.58	20240909	18450	-70.30	20231123	5240	4.58	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
79	20240910	110753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-130	5	-2.31	660376310	119479	20.79	5620	5680	5470	7300	3940	5620	5527.13	12.57	-3887	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1969	8.67	1.33	12	0.33	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
80	20240910	100757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-110	5	-1.96	433235050	78155	13.60	5620	5680	5470	7300	3940	5620	5543.28	12.57	-353	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1976	8.70	1.34	12	0.22	633.00	4122.00	13280	20240517	-58.51	3337	20231031	65.12	13280	-58.51	20240517	5240	5.15	20240909	18450	-70.14	20231123	5240	5.15	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
81	20240910	090754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-130	5	-2.31	192612780	34536	6.01	5620	5680	5490	7300	3940	5620	5577.16	12.57	-7071	6166	5892	5566	5292	4966	6030	5430	179	1680	500	4040	10	1	35860429	1969	8.67	1.33	12	0.10	633.00	4122.00	13280	20240517	-58.66	3337	20231031	64.52	13280	-58.66	20240517	5240	4.77	20240909	18450	-70.24	20231123	5240	4.77	20240909	3.09	N	148150	500	179 억	4509016	N	N	0	N	N
82	20240909	160739	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5620	30	2	0.54	3146036530	571171	162.04	5400	5840	5240	7260	3920	5590	5508.04	12.52	20077	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2015	8.88	1.36	12	1.59	633.00	4122.00	13280	20240517	-57.68	3337	20231031	68.41	13280	-57.68	20240517	5240	7.25	20240909	18450	-69.54	20231123	5240	7.25	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
83	20240909	150747	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5620	30	2	0.54	3088862210	560996	159.15	5400	5840	5240	7260	3920	5590	5506.03	12.52	18512	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2015	8.88	1.36	12	1.56	633.00	4122.00	13280	20240517	-57.68	3337	20231031	68.41	13280	-57.68	20240517	5240	7.25	20240909	18450	-69.54	20231123	5240	7.25	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
84	20240909	140750	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5640	50	2	0.89	2695165250	490983	139.29	5400	5840	5240	7260	3920	5590	5489.32	12.52	-18990	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2023	8.91	1.37	12	1.37	633.00	4122.00	13280	20240517	-57.53	3337	20231031	69.01	13280	-57.53	20240517	5240	7.63	20240909	18450	-69.43	20231123	5240	7.63	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
85	20240909	130744	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5700	110	2	1.97	2404013960	439674	124.74	5400	5840	5240	7260	3920	5590	5467.72	12.52	-31742	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2044	9.00	1.38	12	1.23	633.00	4122.00	13280	20240517	-57.08	3337	20231031	70.81	13280	-57.08	20240517	5240	8.78	20240909	18450	-69.11	20231123	5240	8.78	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
86	20240909	120742	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5750	160	2	2.86	2170975840	398952	113.18	5400	5840	5240	7260	3920	5590	5441.70	12.52	-29991	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2062	9.08	1.39	12	1.11	633.00	4122.00	13280	20240517	-56.70	3337	20231031	72.31	13280	-56.70	20240517	5240	9.73	20240909	18450	-68.83	20231123	5240	9.73	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
87	20240909	110743	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5630	40	2	0.72	1732215490	322484	91.49	5400	5630	5240	7260	3920	5590	5371.48	12.52	-9599	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	2019	8.89	1.37	12	0.90	633.00	4122.00	13280	20240517	-57.61	3337	20231031	68.71	13280	-57.61	20240517	5240	7.44	20240909	18450	-69.49	20231123	5240	7.44	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
88	20240909	100747	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5360	-230	5	-4.11	1141017010	214635	60.89	5400	5490	5240	7260	3920	5590	5316.08	12.52	639	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	1922	8.47	1.30	12	0.60	633.00	4122.00	13280	20240517	-59.64	3337	20231031	60.62	13280	-59.64	20240517	5240	2.29	20240909	18450	-70.95	20231123	5240	2.29	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
89	20240909	090742	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5300	-290	5	-5.19	416512470	77931	22.11	5400	5490	5280	7260	3920	5590	5344.63	12.52	-16264	5936	5762	5646	5472	5356	5705	5415	179	1670	500	4020	10	1	35860429	1901	8.37	1.29	12	0.22	633.00	4122.00	13280	20240517	-60.09	3337	20231031	58.83	13280	-60.09	20240517	5280	0.38	20240909	18450	-71.27	20231123	5280	0.38	20240909	3.34	N	148150	500	179 억	4488397	N	N	0	N	N
90	20240906	160731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	-170	5	-2.95	1969664250	351782	79.63	5720	5820	5530	7480	4040	5760	5598.88	12.48	-43701	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	2005	8.83	1.36	12	0.98	633.00	4122.00	13280	20240517	-57.91	3337	20231031	67.52	13280	-57.91	20240517	5530	1.08	20240906	18450	-69.70	20231123	5450	2.57	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
91	20240906	150743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	-220	5	-3.82	1737913260	310187	70.22	5720	5820	5530	7480	4040	5760	5602.54	12.48	-31947	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	1987	8.75	1.34	12	0.86	633.00	4122.00	13280	20240517	-58.28	3337	20231031	66.02	13280	-58.28	20240517	5530	0.18	20240906	18450	-69.97	20231123	5450	1.65	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
92	20240906	140752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-210	5	-3.65	1546822790	275848	62.44	5720	5820	5530	7480	4040	5760	5607.24	12.48	-28975	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	1990	8.77	1.35	12	0.77	633.00	4122.00	13280	20240517	-58.21	3337	20231031	66.32	13280	-58.21	20240517	5530	0.36	20240906	18450	-69.92	20231123	5450	1.83	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
93	20240906	130742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-210	5	-3.65	1401000670	249604	56.50	5720	5820	5530	7480	4040	5760	5612.60	12.48	-30006	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	1990	8.77	1.35	12	0.70	633.00	4122.00	13280	20240517	-58.21	3337	20231031	66.32	13280	-58.21	20240517	5530	0.36	20240906	18450	-69.92	20231123	5450	1.83	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
94	20240906	120743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	-180	5	-3.12	1191868630	212090	48.01	5720	5820	5550	7480	4040	5760	5619.30	12.48	-16830	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	2001	8.82	1.35	12	0.59	633.00	4122.00	13280	20240517	-57.98	3337	20231031	67.22	13280	-57.98	20240517	5550	0.54	20240906	18450	-69.76	20231123	5450	2.39	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
95	20240906	110747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-120	5	-2.08	902340470	160219	36.27	5720	5820	5580	7480	4040	5760	5631.52	12.48	-7631	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	2023	8.91	1.37	12	0.45	633.00	4122.00	13280	20240517	-57.53	3337	20231031	69.01	13280	-57.53	20240517	5580	1.08	20240906	18450	-69.43	20231123	5450	3.49	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
96	20240906	100741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	-180	5	-3.12	640515120	113581	25.71	5720	5820	5580	7480	4040	5760	5638.75	12.48	-8952	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	2001	8.82	1.35	12	0.32	633.00	4122.00	13280	20240517	-57.98	3337	20231031	67.22	13280	-57.98	20240517	5580	0.00	20240906	18450	-69.76	20231123	5450	2.39	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
97	20240906	090744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-30	5	-0.52	46527060	8112	1.84	5720	5820	5720	7480	4040	5760	5733.98	12.48	-2257	6160	5960	5850	5650	5540	5905	5595	179	1720	500	4140	10	1	35860429	2055	9.05	1.39	12	0.02	633.00	4122.00	13280	20240517	-56.85	3337	20231031	71.71	13280	-56.85	20240517	5700	0.53	20240904	18450	-68.94	20231123	5450	5.14	20231130	3.47	N	148150	500	179 억	4473689	N	N	0	N	N
98	20240905	160731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	-140	5	-2.37	2547825000	436365	72.31	5910	6050	5740	7670	4130	5900	5838.85	12.35	41315	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2066	9.10	1.40	12	1.22	633.00	4122.00	13280	20240517	-56.63	3337	20231031	72.61	13280	-56.63	20240517	5700	1.05	20240904	18450	-68.78	20231123	5450	5.69	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
99	20240905	150744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	-120	5	-2.03	2393907800	409687	67.89	5910	6050	5740	7670	4130	5900	5843.26	12.35	31771	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2073	9.13	1.40	12	1.14	633.00	4122.00	13280	20240517	-56.48	3337	20231031	73.21	13280	-56.48	20240517	5700	1.40	20240904	18450	-68.67	20231123	5450	6.06	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
100	20240905	140739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-150	5	-2.54	2020795860	344960	57.17	5910	6050	5740	7670	4130	5900	5858.06	12.35	8819	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2062	9.08	1.39	12	0.96	633.00	4122.00	13280	20240517	-56.70	3337	20231031	72.31	13280	-56.70	20240517	5700	0.88	20240904	18450	-68.83	20231123	5450	5.50	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
101	20240905	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	-130	5	-2.20	1631554580	277351	45.96	5910	6050	5740	7670	4130	5900	5882.63	12.35	-8042	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2069	9.12	1.40	12	0.77	633.00	4122.00	13280	20240517	-56.55	3337	20231031	72.91	13280	-56.55	20240517	5700	1.23	20240904	18450	-68.73	20231123	5450	5.87	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
102	20240905	120739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	-110	5	-1.86	1377882060	233410	38.68	5910	6050	5740	7670	4130	5900	5903.27	12.35	-7021	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2076	9.15	1.40	12	0.65	633.00	4122.00	13280	20240517	-56.40	3337	20231031	73.51	13280	-56.40	20240517	5700	1.58	20240904	18450	-68.62	20231123	5450	6.24	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
103	20240905	110736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	-110	5	-1.86	1012996210	170178	28.20	5910	6050	5790	7670	4130	5900	5952.57	12.35	-22610	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2076	9.15	1.40	12	0.47	633.00	4122.00	13280	20240517	-56.40	3337	20231031	73.51	13280	-56.40	20240517	5700	1.58	20240904	18450	-68.62	20231123	5450	6.24	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
104	20240905	100736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	90	2	1.53	546920520	91267	15.12	5910	6050	5910	7670	4130	5900	5992.53	12.35	10031	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2148	9.46	1.45	12	0.25	633.00	4122.00	13280	20240517	-54.89	3337	20231031	79.50	13280	-54.89	20240517	5700	5.09	20240904	18450	-67.53	20231123	5450	9.91	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
105	20240905	090743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	80	2	1.36	104130490	17396	2.88	5910	6020	5910	7670	4130	5900	5985.89	12.35	-3099	6366	6132	5916	5682	5466	6025	5575	179	1770	500	4240	10	1	35860429	2144	9.45	1.45	12	0.05	633.00	4122.00	13280	20240517	-54.97	3337	20231031	79.20	13280	-54.97	20240517	5700	4.91	20240904	18450	-67.59	20231123	5450	9.72	20231130	3.49	N	148150	500	179 억	4428719	N	N	0	N	N
106	20240904	160724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5900	-440	5	-6.94	3578611240	601357	263.36	6060	6150	5700	8240	4440	6340	5950.90	12.41	-4489	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2116	9.32	1.43	12	1.68	633.00	4122.00	13280	20240517	-55.57	3337	20231031	76.81	13280	-55.57	20240517	5700	3.51	20240904	18450	-68.02	20231123	5450	8.26	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
107	20240904	150729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-410	5	-6.47	3418868460	574316	251.52	6060	6150	5700	8240	4440	6340	5952.94	12.41	-2543	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2127	9.37	1.44	12	1.60	633.00	4122.00	13280	20240517	-55.35	3337	20231031	77.70	13280	-55.35	20240517	5700	4.04	20240904	18450	-67.86	20231123	5450	8.81	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
108	20240904	140733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-410	5	-6.47	3160234670	530738	232.43	6060	6150	5700	8240	4440	6340	5954.42	12.41	2482	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2127	9.37	1.44	12	1.48	633.00	4122.00	13280	20240517	-55.35	3337	20231031	77.70	13280	-55.35	20240517	5700	4.04	20240904	18450	-67.86	20231123	5450	8.81	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
109	20240904	130731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	-340	5	-5.36	2810929360	472441	206.90	6060	6150	5700	8240	4440	6340	5949.80	12.41	3721	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2152	9.48	1.46	12	1.32	633.00	4122.00	13280	20240517	-54.82	3337	20231031	79.80	13280	-54.82	20240517	5700	5.26	20240904	18450	-67.48	20231123	5450	10.09	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
110	20240904	120729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-390	5	-6.15	2532377000	425531	186.36	6060	6150	5700	8240	4440	6340	5951.10	12.41	-2741	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2134	9.40	1.44	12	1.19	633.00	4122.00	13280	20240517	-55.20	3337	20231031	78.30	13280	-55.20	20240517	5700	4.39	20240904	18450	-67.75	20231123	5450	9.17	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
111	20240904	110726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-380	5	-5.99	2373087370	398723	174.62	6060	6150	5700	8240	4440	6340	5951.72	12.41	3088	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2137	9.42	1.45	12	1.11	633.00	4122.00	13280	20240517	-55.12	3337	20231031	78.60	13280	-55.12	20240517	5700	4.56	20240904	18450	-67.70	20231123	5450	9.36	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
112	20240904	100728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	-360	5	-5.68	2127780640	357692	156.65	6060	6150	5700	8240	4440	6340	5948.64	12.41	9109	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2144	9.45	1.45	12	1.00	633.00	4122.00	13280	20240517	-54.97	3337	20231031	79.20	13280	-54.97	20240517	5700	4.91	20240904	18450	-67.59	20231123	5450	9.72	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
113	20240904	090732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	-280	5	-4.42	277705740	45828	20.07	6060	6130	6040	8240	4440	6340	6059.74	12.41	-11996	6600	6470	6390	6260	6180	6430	6220	179	1900	500	4560	10	1	35860429	2173	9.57	1.47	12	0.13	633.00	4122.00	13280	20240517	-54.37	3337	20231031	81.60	13280	-54.37	20240517	5710	6.13	20240112	18450	-67.15	20231123	5450	11.19	20231130	3.42	N	148150	500	179 억	4451793	N	N	0	N	N
114	20240903	160718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6340	-110	5	-1.71	1444460020	225276	78.82	6370	6520	6310	8380	4520	6450	6412.12	12.44	2767	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2274	10.02	1.54	12	0.63	633.00	4122.00	13280	20240517	-52.26	3337	20231031	89.99	13280	-52.26	20240517	5710	11.03	20240112	18450	-65.64	20231123	5450	16.33	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
115	20240903	150725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6390	-60	5	-0.93	1380506080	215215	75.30	6370	6520	6310	8380	4520	6450	6414.53	12.44	4849	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2291	10.09	1.55	12	0.60	633.00	4122.00	13280	20240517	-51.88	3337	20231031	91.49	13280	-51.88	20240517	5710	11.91	20240112	18450	-65.37	20231123	5450	17.25	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
116	20240903	140726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6400	-50	5	-0.78	1087807030	169309	59.24	6370	6520	6310	8380	4520	6450	6424.97	12.44	8508	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2295	10.11	1.55	12	0.47	633.00	4122.00	13280	20240517	-51.81	3337	20231031	91.79	13280	-51.81	20240517	5710	12.08	20240112	18450	-65.31	20231123	5450	17.43	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
117	20240903	130725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6420	-30	5	-0.47	901467180	140272	49.08	6370	6520	6310	8380	4520	6450	6426.56	12.44	11683	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2302	10.14	1.56	12	0.39	633.00	4122.00	13280	20240517	-51.66	3337	20231031	92.39	13280	-51.66	20240517	5710	12.43	20240112	18450	-65.20	20231123	5450	17.80	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
118	20240903	120715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6450	0	3	0.00	748262770	116439	40.74	6370	6520	6310	8380	4520	6450	6426.21	12.44	12703	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2313	10.19	1.56	12	0.32	633.00	4122.00	13280	20240517	-51.43	3337	20231031	93.29	13280	-51.43	20240517	5710	12.96	20240112	18450	-65.04	20231123	5450	18.35	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
119	20240903	110715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6480	30	2	0.47	603177940	94046	32.91	6370	6490	6310	8380	4520	6450	6413.62	12.44	13449	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2324	10.24	1.57	12	0.26	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
120	20240903	100716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6480	30	2	0.47	449532350	70198	24.56	6370	6490	6310	8380	4520	6450	6403.74	12.44	9407	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2324	10.24	1.57	12	0.20	633.00	4122.00	13280	20240517	-51.20	3337	20231031	94.19	13280	-51.20	20240517	5710	13.49	20240112	18450	-64.88	20231123	5450	18.90	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
121	20240903	090718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6430	-20	5	-0.31	63881020	9971	3.49	6370	6470	6370	8380	4520	6450	6406.41	12.44	-978	6870	6660	6510	6300	6150	6585	6225	179	1930	500	4640	10	1	35860429	2306	10.16	1.56	12	0.03	633.00	4122.00	13280	20240517	-51.58	3337	20231031	92.69	13280	-51.58	20240517	5710	12.61	20240112	18450	-65.15	20231123	5450	17.98	20231130	3.47	N	148150	500	179 억	4460429	N	N	0	N	N
122	20240902	160710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6450	-220	5	-3.30	1828925810	283416	49.38	6720	6720	6360	8670	4670	6670	6453.15	12.48	-18511	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2313	10.19	1.56	12	0.79	633.00	4122.00	13280	20240517	-51.43	3337	20231031	93.29	13280	-51.43	20240517	5710	12.96	20240112	18450	-65.04	20231123	5450	18.35	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
123	20240902	150722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6450	-220	5	-3.30	1774265920	274931	47.90	6720	6720	6360	8670	4670	6670	6453.50	12.48	-17702	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2313	10.19	1.56	12	0.77	633.00	4122.00	13280	20240517	-51.43	3337	20231031	93.29	13280	-51.43	20240517	5710	12.96	20240112	18450	-65.04	20231123	5450	18.35	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
124	20240902	140719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6410	-260	5	-3.90	1445999170	223964	39.02	6720	6720	6360	8670	4670	6670	6456.39	12.48	-26202	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2299	10.13	1.56	12	0.62	633.00	4122.00	13280	20240517	-51.73	3337	20231031	92.09	13280	-51.73	20240517	5710	12.26	20240112	18450	-65.26	20231123	5450	17.61	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
125	20240902	130716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6390	-280	5	-4.20	1278108390	197763	34.45	6720	6720	6360	8670	4670	6670	6462.83	12.48	-27866	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2291	10.09	1.55	12	0.55	633.00	4122.00	13280	20240517	-51.88	3337	20231031	91.49	13280	-51.88	20240517	5710	11.91	20240112	18450	-65.37	20231123	5450	17.25	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
126	20240902	120719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6410	-260	5	-3.90	1160876730	179455	31.27	6720	6720	6360	8670	4670	6670	6468.90	12.48	-24763	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2299	10.13	1.56	12	0.50	633.00	4122.00	13280	20240517	-51.73	3337	20231031	92.09	13280	-51.73	20240517	5710	12.26	20240112	18450	-65.26	20231123	5450	17.61	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
127	20240902	110713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6410	-260	5	-3.90	930676920	143413	24.99	6720	6720	6400	8670	4670	6670	6489.49	12.48	-28396	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2299	10.13	1.56	12	0.40	633.00	4122.00	13280	20240517	-51.73	3337	20231031	92.09	13280	-51.73	20240517	5710	12.26	20240112	18450	-65.26	20231123	5450	17.61	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
128	20240902	100711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6460	-210	5	-3.15	599392670	91879	16.01	6720	6720	6440	8670	4670	6670	6523.72	12.48	-18440	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2317	10.21	1.57	12	0.26	633.00	4122.00	13280	20240517	-51.36	3337	20231031	93.59	13280	-51.36	20240517	5710	13.13	20240112	18450	-64.99	20231123	5450	18.53	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N
129	20240902	090706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6560	-110	5	-1.65	125643400	18901	3.29	6720	6720	6540	8670	4670	6670	6647.45	12.48	-8489	7036	6852	6566	6382	6096	6945	6475	179	2000	500	4800	10	1	35860429	2352	10.36	1.59	12	0.05	633.00	4122.00	13280	20240517	-50.60	3337	20231031	96.58	13280	-50.60	20240517	5710	14.89	20240112	18450	-64.44	20231123	5450	20.37	20231130	3.55	N	148150	500	179 억	4475002	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History