KissMeData/230240/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	161024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-160	5	-1.76	141256830	15828	220.05	9020	9200	8800	11840	6380	9110	8924.49	6.16	-5472	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1191	65.33	0.67	12	0.12	137.00	13293.00	26000	20230920	-65.58	7200	20240909	24.31	19880	-54.98	20240122	7200	24.31	20240909	22550	-60.31	20231005	7200	24.31	20240909	3.43	N	230240	500	67 억	819954	N	N	22	N	N
3	20240930	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-180	5	-1.98	130152600	14585	202.77	9020	9200	8800	11840	6380	9110	8923.73	6.16	-4834	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1188	65.18	0.67	12	0.11	137.00	13293.00	26000	20230920	-65.65	7200	20240909	24.03	19880	-55.08	20240122	7200	24.03	20240909	22550	-60.40	20231005	7200	24.03	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
4	20240930	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-270	5	-2.96	117703660	13182	183.26	9020	9200	8800	11840	6380	9110	8929.12	6.16	-4350	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1177	64.53	0.67	12	0.10	137.00	13293.00	26000	20230920	-66.00	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	22550	-60.80	20231005	7200	22.78	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
5	20240930	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-250	5	-2.74	113869720	12749	177.24	9020	9200	8800	11840	6380	9110	8931.66	6.16	-4047	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1179	64.67	0.67	12	0.10	137.00	13293.00	26000	20230920	-65.92	7200	20240909	23.06	19880	-55.43	20240122	7200	23.06	20240909	22550	-60.71	20231005	7200	23.06	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
6	20240930	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-230	5	-2.52	92199700	10294	143.11	9020	9200	8840	11840	6380	9110	8956.64	6.16	-4331	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1182	64.82	0.67	12	0.08	137.00	13293.00	26000	20230920	-65.85	7200	20240909	23.33	19880	-55.33	20240122	7200	23.33	20240909	22550	-60.62	20231005	7200	23.33	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
7	20240930	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-270	5	-2.96	87491840	9763	135.73	9020	9200	8840	11840	6380	9110	8961.57	6.16	-4251	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1177	64.53	0.67	12	0.07	137.00	13293.00	26000	20230920	-66.00	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	22550	-60.80	20231005	7200	22.78	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
8	20240930	101024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-170	5	-1.87	60571650	6742	93.73	9020	9200	8920	11840	6380	9110	8984.23	6.16	-4212	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1190	65.26	0.67	12	0.05	137.00	13293.00	26000	20230920	-65.62	7200	20240909	24.17	19880	-55.03	20240122	7200	24.17	20240909	22550	-60.35	20231005	7200	24.17	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
9	20240930	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-30	5	-0.33	15423610	1711	23.79	9020	9200	9010	11840	6380	9110	9014.38	6.16	-1523	9290	9200	9100	9010	8910	9245	9055	67	2730	500	6550	10	1	13309000	1208	66.28	0.68	12	0.01	137.00	13293.00	26000	20230920	-65.08	7200	20240909	26.11	19880	-54.33	20240122	7200	26.11	20240909	22550	-59.73	20231005	7200	26.11	20240909	3.43	N	230240	500	67 억	819954	N	N	13	N	N
10	20240927	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	0	3	0.00	65155860	7159	41.82	9080	9190	9000	11840	6380	9110	9101.12	5.84	-2426	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1212	66.50	0.69	12	0.05	137.00	13293.00	26000	20230920	-64.96	7200	20240909	26.53	19880	-54.18	20240122	7200	26.53	20240909	22550	-59.60	20231005	7200	26.53	20240909	3.41	N	230240	500	67 억	777793	N	N	13	N	N
11	20240927	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-40	5	-0.44	51188590	5625	32.86	9080	9190	9000	11840	6380	9110	9100.19	5.84	-2202	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1207	66.20	0.68	12	0.04	137.00	13293.00	26000	20230920	-65.12	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	22550	-59.78	20231005	7200	25.97	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
12	20240927	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-50	5	-0.55	38404690	4220	24.65	9080	9190	9000	11840	6380	9110	9100.64	5.84	-1204	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1206	66.13	0.68	12	0.03	137.00	13293.00	26000	20230920	-65.15	7200	20240909	25.83	19880	-54.43	20240122	7200	25.83	20240909	22550	-59.82	20231005	7200	25.83	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
13	20240927	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	20	2	0.22	37669270	4139	24.18	9080	9190	9000	11840	6380	9110	9101.06	5.84	-1169	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1215	66.64	0.69	12	0.03	137.00	13293.00	26000	20230920	-64.88	7200	20240909	26.81	19880	-54.07	20240122	7200	26.81	20240909	22550	-59.51	20231005	7200	26.81	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
14	20240927	121030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-50	5	-0.55	23613710	2597	15.17	9080	9190	9000	11840	6380	9110	9092.69	5.84	-115	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1206	66.13	0.68	12	0.02	137.00	13293.00	26000	20230920	-65.15	7200	20240909	25.83	19880	-54.43	20240122	7200	25.83	20240909	22550	-59.82	20231005	7200	25.83	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
15	20240927	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-60	5	-0.66	22815550	2509	14.66	9080	9190	9000	11840	6380	9110	9093.48	5.84	-79	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1204	66.06	0.68	12	0.02	137.00	13293.00	26000	20230920	-65.19	7200	20240909	25.69	19880	-54.48	20240122	7200	25.69	20240909	22550	-59.87	20231005	7200	25.69	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
16	20240927	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-30	5	-0.33	14027050	1541	9.00	9080	9190	9000	11840	6380	9110	9102.56	5.84	-430	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1208	66.28	0.68	12	0.01	137.00	13293.00	26000	20230920	-65.08	7200	20240909	26.11	19880	-54.33	20240122	7200	26.11	20240909	22550	-59.73	20231005	7200	26.11	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
17	20240927	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-70	5	-0.77	3760240	416	2.43	9080	9110	9000	11840	6380	9110	9039.04	5.84	-359	9423	9266	9013	8856	8603	9345	8935	67	2730	500	6550	10	1	13309000	1203	65.99	0.68	12	0.00	137.00	13293.00	26000	20230920	-65.23	7200	20240909	25.56	19880	-54.53	20240122	7200	25.56	20240909	22550	-59.91	20231005	7200	25.56	20240909	3.41	N	230240	500	67 억	777793	N	N	11	N	N
18	20240926	161015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	350	2	4.00	153170700	17104	59.62	8840	9170	8760	11380	6140	8760	8954.26	5.80	5857	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1212	66.50	0.69	12	0.13	137.00	13293.00	26000	20230920	-64.96	7200	20240909	26.53	19880	-54.18	20240122	7200	26.53	20240909	22550	-59.60	20231005	7200	26.53	20240909	3.40	N	230240	500	67 억	772021	N	N	11	N	N
19	20240926	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	350	2	4.00	148569260	16598	57.85	8840	9170	8760	11380	6140	8760	8951.03	5.80	5800	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1212	66.50	0.69	12	0.12	137.00	13293.00	26000	20230920	-64.96	7200	20240909	26.53	19880	-54.18	20240122	7200	26.53	20240909	22550	-59.60	20231005	7200	26.53	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
20	20240926	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	310	2	3.54	130600730	14625	50.98	8840	9110	8760	11380	6140	8760	8929.96	5.80	4754	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1207	66.20	0.68	12	0.11	137.00	13293.00	26000	20230920	-65.12	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	22550	-59.78	20231005	7200	25.97	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
21	20240926	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	300	2	3.42	103969700	11692	40.75	8840	9060	8760	11380	6140	8760	8892.38	5.80	3136	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1206	66.13	0.68	12	0.09	137.00	13293.00	26000	20230920	-65.15	7200	20240909	25.83	19880	-54.43	20240122	7200	25.83	20240909	22550	-59.82	20231005	7200	25.83	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
22	20240926	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	180	2	2.05	62744450	7097	24.74	8840	9020	8760	11380	6140	8760	8840.98	5.80	1196	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1190	65.26	0.67	12	0.05	137.00	13293.00	26000	20230920	-65.62	7200	20240909	24.17	19880	-55.03	20240122	7200	24.17	20240909	22550	-60.35	20231005	7200	24.17	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
23	20240926	111026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	50	2	0.57	23878120	2714	9.46	8840	8840	8760	11380	6140	8760	8798.13	5.80	-412	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1173	64.31	0.66	12	0.02	137.00	13293.00	26000	20230920	-66.12	7200	20240909	22.36	19880	-55.68	20240122	7200	22.36	20240909	22550	-60.93	20231005	7200	22.36	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
24	20240926	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	40	2	0.46	15949870	1813	6.32	8840	8840	8760	11380	6140	8760	8797.50	5.80	12	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1171	64.23	0.66	12	0.01	137.00	13293.00	26000	20230920	-66.15	7200	20240909	22.22	19880	-55.73	20240122	7200	22.22	20240909	22550	-60.98	20231005	7200	22.22	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
25	20240926	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	60	2	0.68	723330	82	0.29	8840	8840	8810	11380	6140	8760	8821.10	5.80	-48	9760	9260	9000	8500	8240	9130	8370	67	2620	500	6300	10	1	13309000	1174	64.38	0.66	12	0.00	137.00	13293.00	26000	20230920	-66.08	7200	20240909	22.50	19880	-55.63	20240122	7200	22.50	20240909	22550	-60.89	20231005	7200	22.50	20240909	3.40	N	230240	500	67 억	772021	N	N	0	N	N
26	20240925	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-320	5	-3.52	257893120	28688	111.70	9080	9500	8740	11800	6360	9080	8990.58	5.88	-8366	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1166	63.94	0.66	12	0.22	137.00	13293.00	26000	20230920	-66.31	7200	20240909	21.67	19880	-55.94	20240122	7200	21.67	20240909	22550	-61.15	20231005	7200	21.67	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
27	20240925	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-280	5	-3.08	241990300	26881	104.66	9080	9500	8740	11800	6360	9080	9002.28	5.88	-8000	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1171	64.23	0.66	12	0.20	137.00	13293.00	26000	20230920	-66.15	7200	20240909	22.22	19880	-55.73	20240122	7200	22.22	20240909	22550	-60.98	20231005	7200	22.22	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
28	20240925	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-210	5	-2.31	190604070	21033	81.89	9080	9500	8820	11800	6360	9080	9062.14	5.88	-4317	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1181	64.74	0.67	12	0.16	137.00	13293.00	26000	20230920	-65.88	7200	20240909	23.19	19880	-55.38	20240122	7200	23.19	20240909	22550	-60.67	20231005	7200	23.19	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
29	20240925	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-130	5	-1.43	160779540	17670	68.80	9080	9500	8930	11800	6360	9080	9099.01	5.88	-3872	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1191	65.33	0.67	12	0.13	137.00	13293.00	26000	20230920	-65.58	7200	20240909	24.31	19880	-54.98	20240122	7200	24.31	20240909	22550	-60.31	20231005	7200	24.31	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
30	20240925	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-130	5	-1.43	142417250	15617	60.80	9080	9500	8940	11800	6360	9080	9119.37	5.88	-2325	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1191	65.33	0.67	12	0.12	137.00	13293.00	26000	20230920	-65.58	7200	20240909	24.31	19880	-54.98	20240122	7200	24.31	20240909	22550	-60.31	20231005	7200	24.31	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
31	20240925	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-70	5	-0.77	114114140	12468	48.54	9080	9500	8990	11800	6360	9080	9152.56	5.88	-1855	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1199	65.77	0.68	12	0.09	137.00	13293.00	26000	20230920	-65.35	7200	20240909	25.14	19880	-54.68	20240122	7200	25.14	20240909	22550	-60.04	20231005	7200	25.14	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
32	20240925	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	20	2	0.22	67470090	7298	28.41	9080	9500	8990	11800	6360	9080	9245.01	5.88	-396	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1211	66.42	0.68	12	0.05	137.00	13293.00	26000	20230920	-65.00	7200	20240909	26.39	19880	-54.23	20240122	7200	26.39	20240909	22550	-59.65	20231005	7200	26.39	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
33	20240925	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	40	2	0.44	44848080	4799	18.68	9080	9500	9040	11800	6360	9080	9345.30	5.88	-232	9313	9196	8963	8846	8613	9255	8905	67	2720	500	6530	10	1	13309000	1214	66.57	0.69	12	0.04	137.00	13293.00	26000	20230920	-64.92	7200	20240909	26.67	19880	-54.12	20240122	7200	26.67	20240909	22550	-59.56	20231005	7200	26.67	20240909	3.45	N	230240	500	67 억	782208	N	N	1	N	N
34	20240924	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	200	2	2.25	230301900	25683	36.20	8790	9080	8730	11540	6220	8880	8962.52	5.89	-2065	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1208	66.28	0.68	12	0.19	137.00	13293.00	26000	20230920	-65.08	7200	20240909	26.11	19880	-54.33	20240122	7200	26.11	20240909	22550	-59.73	20231005	7200	26.11	20240909	3.49	N	230240	500	67 억	784194	N	N	1	N	N
35	20240924	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	180	2	2.03	203449130	22722	32.02	8790	9070	8730	11540	6220	8880	8953.84	5.89	-1994	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1206	66.13	0.68	12	0.17	137.00	13293.00	26000	20230920	-65.15	7200	20240909	25.83	19880	-54.43	20240122	7200	25.83	20240909	22550	-59.82	20231005	7200	25.83	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
36	20240924	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	130	2	1.46	172314180	19273	27.16	8790	9050	8730	11540	6220	8880	8940.70	5.89	-1717	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1199	65.77	0.68	12	0.14	137.00	13293.00	26000	20230920	-65.35	7200	20240909	25.14	19880	-54.68	20240122	7200	25.14	20240909	22550	-60.04	20231005	7200	25.14	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
37	20240924	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	90	2	1.01	158001680	17674	24.91	8790	9050	8730	11540	6220	8880	8939.78	5.89	-2040	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1194	65.47	0.67	12	0.13	137.00	13293.00	26000	20230920	-65.50	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	22550	-60.22	20231005	7200	24.58	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
38	20240924	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	170	2	1.91	139413410	15611	22.00	8790	9050	8730	11540	6220	8880	8930.46	5.89	-1158	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1204	66.06	0.68	12	0.12	137.00	13293.00	26000	20230920	-65.19	7200	20240909	25.69	19880	-54.48	20240122	7200	25.69	20240909	22550	-59.87	20231005	7200	25.69	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
39	20240924	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	90	2	1.01	85176520	9597	13.53	8790	9000	8730	11540	6220	8880	8875.33	5.89	-3965	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1194	65.47	0.67	12	0.07	137.00	13293.00	26000	20230920	-65.50	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	22550	-60.22	20231005	7200	24.58	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
40	20240924	101014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	10	2	0.11	44205600	4994	7.04	8790	9000	8730	11540	6220	8880	8851.74	5.89	-1662	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1183	64.89	0.67	12	0.04	137.00	13293.00	26000	20230920	-65.81	7200	20240909	23.47	19880	-55.28	20240122	7200	23.47	20240909	22550	-60.58	20231005	7200	23.47	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
41	20240924	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	-150	5	-1.69	15153540	1722	2.43	8790	9000	8730	11540	6220	8880	8799.97	5.89	-685	9580	9230	8780	8430	7980	9405	8605	67	2660	500	6390	10	1	13309000	1162	63.72	0.66	12	0.01	137.00	13293.00	26000	20230920	-66.42	7200	20240909	21.25	19880	-56.09	20240122	7200	21.25	20240909	22550	-61.29	20231005	7200	21.25	20240909	3.49	N	230240	500	67 억	784194	N	N	4	N	N
42	20240923	161010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	490	2	5.84	623763220	70723	229.93	8390	9130	8330	10900	5880	8390	8819.76	5.80	13118	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1182	64.82	0.67	12	0.53	137.00	13293.00	26000	20230920	-65.85	7200	20240909	23.33	19880	-55.33	20240122	7200	23.33	20240909	22550	-60.62	20231005	7200	23.33	20240909	3.47	N	230240	500	67 억	771282	N	N	4	N	N
43	20240923	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	430	2	5.13	564789230	64048	208.23	8390	9130	8330	10900	5880	8390	8818.22	5.80	13254	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1174	64.38	0.66	12	0.48	137.00	13293.00	26000	20230920	-66.08	7200	20240909	22.50	19880	-55.63	20240122	7200	22.50	20240909	22550	-60.89	20231005	7200	22.50	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
44	20240923	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	480	2	5.72	513513540	58237	189.33	8390	9130	8330	10900	5880	8390	8817.65	5.80	14715	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1181	64.74	0.67	12	0.44	137.00	13293.00	26000	20230920	-65.88	7200	20240909	23.19	19880	-55.38	20240122	7200	23.19	20240909	22550	-60.67	20231005	7200	23.19	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
45	20240923	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	530	2	6.32	476493150	54074	175.80	8390	9130	8330	10900	5880	8390	8811.87	5.80	14472	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1187	65.11	0.67	12	0.41	137.00	13293.00	26000	20230920	-65.69	7200	20240909	23.89	19880	-55.13	20240122	7200	23.89	20240909	22550	-60.44	20231005	7200	23.89	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
46	20240923	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	680	2	8.10	433837700	49323	160.35	8390	9130	8330	10900	5880	8390	8795.85	5.80	13525	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1207	66.20	0.68	12	0.37	137.00	13293.00	26000	20230920	-65.12	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	22550	-59.78	20231005	7200	25.97	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
47	20240923	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	360	2	4.29	245613960	28273	91.92	8390	8870	8330	10900	5880	8390	8687.23	5.80	8171	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1165	63.87	0.66	12	0.21	137.00	13293.00	26000	20230920	-66.35	7200	20240909	21.53	19880	-55.99	20240122	7200	21.53	20240909	22550	-61.20	20231005	7200	21.53	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
48	20240923	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	330	2	3.93	180584590	20830	67.72	8390	8870	8330	10900	5880	8390	8669.45	5.80	4737	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1161	63.65	0.66	12	0.16	137.00	13293.00	26000	20230920	-66.46	7200	20240909	21.11	19880	-56.14	20240122	7200	21.11	20240909	22550	-61.33	20231005	7200	21.11	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
49	20240923	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	100	2	1.19	23489700	2773	9.02	8390	8510	8330	10900	5880	8390	8470.86	5.80	-1407	8696	8542	8296	8142	7896	8620	8220	67	2510	500	6040	10	1	13309000	1130	61.97	0.64	12	0.02	137.00	13293.00	26000	20230920	-67.35	7200	20240909	17.92	19880	-57.29	20240122	7200	17.92	20240909	22550	-62.35	20231005	7200	17.92	20240909	3.47	N	230240	500	67 억	771282	N	N	1	N	N
50	20240913	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	300	2	3.84	1199277610	143779	641.13	7860	8730	7820	10150	5470	7810	8341.88	5.86	-7096	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1079	59.20	0.61	12	1.08	137.00	13293.00	26000	20230920	-68.81	7200	20240909	12.64	19880	-59.21	20240122	7200	12.64	20240909	26000	-68.81	20230920	7200	12.64	20240909	3.60	N	230240	500	67 억	780134	N	N	1	N	N
51	20240913	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	340	2	4.35	1131714180	135412	603.82	7860	8730	7820	10150	5470	7810	8357.56	5.86	-3653	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1085	59.49	0.61	12	1.02	137.00	13293.00	26000	20230920	-68.65	7200	20240909	13.19	19880	-59.00	20240122	7200	13.19	20240909	26000	-68.65	20230920	7200	13.19	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
52	20240913	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	360	2	4.61	1116443450	133540	595.47	7860	8730	7820	10150	5470	7810	8360.37	5.86	-2692	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1087	59.64	0.61	12	1.00	137.00	13293.00	26000	20230920	-68.58	7200	20240909	13.47	19880	-58.90	20240122	7200	13.47	20240909	26000	-68.58	20230920	7200	13.47	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
53	20240913	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	230	2	2.94	1093480540	130721	582.90	7860	8730	7820	10150	5470	7810	8365.00	5.86	-846	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1070	58.69	0.60	12	0.98	137.00	13293.00	26000	20230920	-69.08	7200	20240909	11.67	19880	-59.56	20240122	7200	11.67	20240909	26000	-69.08	20230920	7200	11.67	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
54	20240913	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	290	2	3.71	1043056840	124480	555.07	7860	8730	7820	10150	5470	7810	8379.31	5.86	-1939	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1078	59.12	0.61	12	0.94	137.00	13293.00	26000	20230920	-68.85	7200	20240909	12.50	19880	-59.26	20240122	7200	12.50	20240909	26000	-68.85	20230920	7200	12.50	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
55	20240913	110930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	550	2	7.04	902376300	107293	478.43	7860	8730	7820	10150	5470	7810	8410.39	5.86	1030	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1113	61.02	0.63	12	0.81	137.00	13293.00	26000	20230920	-67.85	7200	20240909	16.11	19880	-57.95	20240122	7200	16.11	20240909	26000	-67.85	20230920	7200	16.11	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
56	20240913	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	750	2	9.60	775930710	92283	411.50	7860	8730	7820	10150	5470	7810	8408.17	5.86	7158	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1139	62.48	0.64	12	0.69	137.00	13293.00	26000	20230920	-67.08	7200	20240909	18.89	19880	-56.94	20240122	7200	18.89	20240909	26000	-67.08	20230920	7200	18.89	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
57	20240913	090936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	500	2	6.40	161136400	19679	87.75	7860	8370	7820	10150	5470	7810	8188.24	5.86	8457	8036	7922	7716	7602	7396	7980	7660	67	2340	500	5620	10	1	13309000	1106	60.66	0.63	12	0.15	137.00	13293.00	26000	20230920	-68.04	7200	20240909	15.42	19880	-58.20	20240122	7200	15.42	20240909	26000	-68.04	20230920	7200	15.42	20240909	3.60	N	230240	500	67 억	780134	N	N	30	N	N
58	20240912	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	230	2	3.03	173526600	22426	101.37	7530	7830	7510	9850	5310	7580	7737.74	5.80	8901	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1039	57.01	0.59	12	0.17	137.00	13293.00	26000	20230920	-69.96	7200	20240909	8.47	19880	-60.71	20240122	7200	8.47	20240909	26000	-69.96	20230920	7200	8.47	20240909	3.57	N	230240	500	67 억	771309	N	N	30	N	N
59	20240912	150928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	240	2	3.17	166925920	21581	97.55	7530	7830	7510	9850	5310	7580	7734.86	5.80	8833	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1041	57.08	0.59	12	0.16	137.00	13293.00	26000	20230920	-69.92	7200	20240909	8.61	19880	-60.66	20240122	7200	8.61	20240909	26000	-69.92	20230920	7200	8.61	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
60	20240912	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	140	2	1.85	69199940	8997	40.67	7530	7770	7510	9850	5310	7580	7691.45	5.80	3861	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1027	56.35	0.58	12	0.07	137.00	13293.00	26000	20230920	-70.31	7200	20240909	7.22	19880	-61.17	20240122	7200	7.22	20240909	26000	-70.31	20230920	7200	7.22	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
61	20240912	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	100	2	1.32	57078440	7424	33.56	7530	7770	7510	9850	5310	7580	7688.37	5.80	3057	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1022	56.06	0.58	12	0.06	137.00	13293.00	26000	20230920	-70.46	7200	20240909	6.67	19880	-61.37	20240122	7200	6.67	20240909	26000	-70.46	20230920	7200	6.67	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
62	20240912	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	130	2	1.72	50829320	6609	29.88	7530	7770	7510	9850	5310	7580	7690.92	5.80	3363	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1026	56.28	0.58	12	0.05	137.00	13293.00	26000	20230920	-70.35	7200	20240909	7.08	19880	-61.22	20240122	7200	7.08	20240909	26000	-70.35	20230920	7200	7.08	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
63	20240912	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	130	2	1.72	49947190	6494	29.36	7530	7770	7510	9850	5310	7580	7691.28	5.80	3360	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1026	56.28	0.58	12	0.05	137.00	13293.00	26000	20230920	-70.35	7200	20240909	7.08	19880	-61.22	20240122	7200	7.08	20240909	26000	-70.35	20230920	7200	7.08	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
64	20240912	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	170	2	2.24	43999120	5720	25.86	7530	7770	7510	9850	5310	7580	7692.15	5.80	4004	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1031	56.57	0.58	12	0.04	137.00	13293.00	26000	20230920	-70.19	7200	20240909	7.64	19880	-61.02	20240122	7200	7.64	20240909	26000	-70.19	20230920	7200	7.64	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
65	20240912	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	150	2	1.98	16894660	2215	10.01	7530	7730	7510	9850	5310	7580	7627.39	5.80	1383	7793	7686	7543	7436	7293	7615	7365	67	2270	500	5450	10	1	13309000	1029	56.42	0.58	12	0.02	137.00	13293.00	26000	20230920	-70.27	7200	20240909	7.36	19880	-61.12	20240122	7200	7.36	20240909	26000	-70.27	20230920	7200	7.36	20240909	3.57	N	230240	500	67 억	771309	N	N	7	N	N
66	20240911	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-60	5	-0.79	166548190	22103	196.17	7640	7650	7400	9930	5350	7640	7535.07	5.83	-2675	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1009	55.33	0.57	12	0.17	137.00	13293.00	26000	20230920	-70.85	7200	20240909	5.28	19880	-61.87	20240122	7200	5.28	20240909	26000	-70.85	20230920	7200	5.28	20240909	3.58	N	230240	500	67 억	775849	N	N	7	N	N
67	20240911	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-130	5	-1.70	133898470	17802	158.00	7640	7650	7400	9930	5350	7640	7521.50	5.83	-1426	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1000	54.82	0.56	12	0.13	137.00	13293.00	26000	20230920	-71.12	7200	20240909	4.31	19880	-62.22	20240122	7200	4.31	20240909	26000	-71.12	20230920	7200	4.31	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
68	20240911	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-170	5	-2.23	92393190	12231	108.56	7640	7650	7460	9930	5350	7640	7553.98	5.83	488	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	994	54.53	0.56	12	0.09	137.00	13293.00	26000	20230920	-71.27	7200	20240909	3.75	19880	-62.42	20240122	7200	3.75	20240909	26000	-71.27	20230920	7200	3.75	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
69	20240911	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-90	5	-1.18	75590110	9988	88.65	7640	7650	7510	9930	5350	7640	7568.05	5.83	449	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1005	55.11	0.57	12	0.08	137.00	13293.00	26000	20230920	-70.96	7200	20240909	4.86	19880	-62.02	20240122	7200	4.86	20240909	26000	-70.96	20230920	7200	4.86	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
70	20240911	120913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-70	5	-0.92	64313880	8492	75.37	7640	7650	7530	9930	5350	7640	7573.42	5.83	1458	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1007	55.26	0.57	12	0.06	137.00	13293.00	26000	20230920	-70.88	7200	20240909	5.14	19880	-61.92	20240122	7200	5.14	20240909	26000	-70.88	20230920	7200	5.14	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
71	20240911	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-70	5	-0.92	58564720	7734	68.64	7640	7650	7530	9930	5350	7640	7572.32	5.83	1685	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1007	55.26	0.57	12	0.06	137.00	13293.00	26000	20230920	-70.88	7200	20240909	5.14	19880	-61.92	20240122	7200	5.14	20240909	26000	-70.88	20230920	7200	5.14	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
72	20240911	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-60	5	-0.79	44099090	5818	51.64	7640	7650	7530	9930	5350	7640	7579.71	5.83	2429	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1009	55.33	0.57	12	0.04	137.00	13293.00	26000	20230920	-70.85	7200	20240909	5.28	19880	-61.87	20240122	7200	5.28	20240909	26000	-70.85	20230920	7200	5.28	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
73	20240911	090916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-10	5	-0.13	8211740	1075	9.54	7640	7650	7630	9930	5350	7640	7638.82	5.83	-331	7880	7760	7590	7470	7300	7820	7530	67	2290	500	5500	10	1	13309000	1015	55.69	0.57	12	0.01	137.00	13293.00	26000	20230920	-70.65	7200	20240909	5.97	19880	-61.62	20240122	7200	5.97	20240909	26000	-70.65	20230920	7200	5.97	20240909	3.58	N	230240	500	67 억	775849	N	N	19	N	N
74	20240910	160903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	10	2	0.13	83519630	11065	37.26	7550	7710	7420	9910	5350	7630	7548.09	5.88	-6961	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1017	55.77	0.57	12	0.08	137.00	13293.00	26000	20230920	-70.62	7200	20240909	6.11	19880	-61.57	20240122	7200	6.11	20240909	26000	-70.62	20230920	7200	6.11	20240909	3.66	N	230240	500	67 억	782816	N	N	19	N	N
75	20240910	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-160	5	-2.10	67786990	8990	30.27	7550	7710	7420	9910	5350	7630	7540.27	5.88	-5868	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	994	54.53	0.56	12	0.07	137.00	13293.00	26000	20230920	-71.27	7200	20240909	3.75	19880	-62.42	20240122	7200	3.75	20240909	26000	-71.27	20230920	7200	3.75	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
76	20240910	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-150	5	-1.97	60581990	8022	27.01	7550	7710	7430	9910	5350	7630	7551.98	5.88	-5754	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	996	54.60	0.56	12	0.06	137.00	13293.00	26000	20230920	-71.23	7200	20240909	3.89	19880	-62.37	20240122	7200	3.89	20240909	26000	-71.23	20230920	7200	3.89	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
77	20240910	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-50	5	-0.66	51304150	6782	22.84	7550	7710	7500	9910	5350	7630	7564.75	5.88	-5008	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1009	55.33	0.57	12	0.05	137.00	13293.00	26000	20230920	-70.85	7200	20240909	5.28	19880	-61.87	20240122	7200	5.28	20240909	26000	-70.85	20230920	7200	5.28	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
78	20240910	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-110	5	-1.44	37798550	4989	16.80	7550	7710	7520	9910	5350	7630	7576.38	5.88	-3479	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1001	54.89	0.57	12	0.04	137.00	13293.00	26000	20230920	-71.08	7200	20240909	4.44	19880	-62.17	20240122	7200	4.44	20240909	26000	-71.08	20230920	7200	4.44	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
79	20240910	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	20	2	0.26	21738350	2861	9.63	7550	7710	7520	9910	5350	7630	7598.16	5.88	-1852	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1018	55.84	0.58	12	0.02	137.00	13293.00	26000	20230920	-70.58	7200	20240909	6.25	19880	-61.52	20240122	7200	6.25	20240909	26000	-70.58	20230920	7200	6.25	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
80	20240910	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	0	3	0.00	14940390	1969	6.63	7550	7710	7520	9910	5350	7630	7587.81	5.88	-1117	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1015	55.69	0.57	12	0.01	137.00	13293.00	26000	20230920	-70.65	7200	20240909	5.97	19880	-61.62	20240122	7200	5.97	20240909	26000	-70.65	20230920	7200	5.97	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
81	20240910	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-50	5	-0.66	5036070	660	2.22	7550	7710	7550	9910	5350	7630	7630.41	5.88	-8	8010	7820	7510	7320	7010	7915	7415	67	2280	500	5490	10	1	13309000	1009	55.33	0.57	12	0.00	137.00	13293.00	26000	20230920	-70.85	7200	20240909	5.28	19880	-61.87	20240122	7200	5.28	20240909	26000	-70.85	20230920	7200	5.28	20240909	3.66	N	230240	500	67 억	782816	N	N	8	N	N
82	20240909	160847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7630	170	2	2.28	219756340	29682	77.01	7200	7700	7200	9690	5230	7460	7403.67	5.85	4636	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	1015	55.69	0.57	12	0.22	137.00	13293.00	27150	20230901	-71.90	7200	20240909	5.97	19880	-61.62	20240122	7200	5.97	20240909	26000	-70.65	20230920	7200	5.97	20240909	3.78	N	230240	500	67 억	778206	N	N	8	N	N
83	20240909	150856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7610	150	2	2.01	214730340	29022	75.29	7200	7700	7200	9690	5230	7460	7398.87	5.85	4278	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	1013	55.55	0.57	12	0.22	137.00	13293.00	27150	20230901	-71.97	7200	20240909	5.69	19880	-61.72	20240122	7200	5.69	20240909	26000	-70.73	20230920	7200	5.69	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
84	20240909	140858	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	160	2	2.14	186811930	25385	65.86	7200	7660	7200	9690	5230	7460	7359.13	5.85	4535	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	1014	55.62	0.57	12	0.19	137.00	13293.00	27150	20230901	-71.93	7200	20240909	5.83	19880	-61.67	20240122	7200	5.83	20240909	26000	-70.69	20230920	7200	5.83	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
85	20240909	130852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	10	2	0.13	152897500	20923	54.28	7200	7530	7200	9690	5230	7460	7307.59	5.85	3803	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	994	54.53	0.56	12	0.16	137.00	13293.00	27150	20230901	-72.49	7200	20240909	3.75	19880	-62.42	20240122	7200	3.75	20240909	26000	-71.27	20230920	7200	3.75	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
86	20240909	120851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	10	2	0.13	121482710	16702	43.33	7200	7470	7200	9690	5230	7460	7273.49	5.85	3373	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	994	54.53	0.56	12	0.13	137.00	13293.00	27150	20230901	-72.49	7200	20240909	3.75	19880	-62.42	20240122	7200	3.75	20240909	26000	-71.27	20230920	7200	3.75	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
87	20240909	110852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	-120	5	-1.61	105351260	14526	37.69	7200	7390	7200	9690	5230	7460	7252.53	5.85	2820	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	977	53.58	0.55	12	0.11	137.00	13293.00	27150	20230901	-72.97	7200	20240909	1.94	19880	-63.08	20240122	7200	1.94	20240909	26000	-71.77	20230920	7200	1.94	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
88	20240909	100856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7250	-210	5	-2.82	80668830	11135	28.89	7200	7390	7200	9690	5230	7460	7244.52	5.85	937	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	965	52.92	0.55	12	0.08	137.00	13293.00	27150	20230901	-73.30	7200	20240909	0.69	19880	-63.53	20240122	7200	0.69	20240909	26000	-72.12	20230920	7200	0.69	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
89	20240909	090849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7310	-150	5	-2.01	37772290	5235	13.58	7200	7390	7200	9690	5230	7460	7215.10	5.85	-419	7900	7680	7480	7260	7060	7580	7160	67	2230	500	5370	10	1	13309000	973	53.36	0.55	12	0.04	137.00	13293.00	27150	20230901	-73.08	7200	20240909	1.53	19880	-63.23	20240122	7200	1.53	20240909	26000	-71.88	20230920	7200	1.53	20240909	3.78	N	230240	500	67 억	778206	N	N	2	N	N
90	20240906	160837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	-190	5	-2.48	284702360	38296	66.19	7650	7700	7280	9940	5360	7650	7434.20	5.86	-2006	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	993	54.45	0.56	12	0.29	137.00	13293.00	27250	20230831	-72.62	7280	20240906	2.47	19880	-62.47	20240122	7280	2.47	20240906	26000	-71.31	20230920	7280	2.47	20240906	3.86	N	230240	500	67 억	780167	N	N	2	N	N
91	20240906	150851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7280	-370	5	-4.84	239436060	32196	55.65	7650	7700	7280	9940	5360	7650	7436.76	5.86	-538	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	969	53.14	0.55	12	0.24	137.00	13293.00	27250	20230831	-73.28	7280	20240906	0.00	19880	-63.38	20240122	7280	0.00	20240906	26000	-72.00	20230920	7280	0.00	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
92	20240906	140900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	-190	5	-2.48	188223070	25223	43.60	7650	7700	7350	9940	5360	7650	7462.28	5.86	-652	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	993	54.45	0.56	12	0.19	137.00	13293.00	27250	20230831	-72.62	7350	20240906	1.50	19880	-62.47	20240122	7350	1.50	20240906	26000	-71.31	20230920	7350	1.50	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
93	20240906	130851	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	-190	5	-2.48	177055830	23730	41.01	7650	7700	7350	9940	5360	7650	7461.19	5.86	-188	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	993	54.45	0.56	12	0.18	137.00	13293.00	27250	20230831	-72.62	7350	20240906	1.50	19880	-62.47	20240122	7350	1.50	20240906	26000	-71.31	20230920	7350	1.50	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
94	20240906	120852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7480	-170	5	-2.22	173716610	23283	40.24	7650	7700	7350	9940	5360	7650	7461.01	5.86	-256	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	996	54.60	0.56	12	0.17	137.00	13293.00	27250	20230831	-72.55	7350	20240906	1.77	19880	-62.37	20240122	7350	1.77	20240906	26000	-71.23	20230920	7350	1.77	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
95	20240906	110854	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7420	-230	5	-3.01	139569820	18723	32.36	7650	7700	7350	9940	5360	7650	7454.35	5.86	1130	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	988	54.16	0.56	12	0.14	137.00	13293.00	27250	20230831	-72.77	7350	20240906	0.95	19880	-62.68	20240122	7350	0.95	20240906	26000	-71.46	20230920	7350	0.95	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
96	20240906	100849	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-240	5	-3.14	81215870	10814	18.69	7650	7700	7400	9940	5360	7650	7510.12	5.86	-720	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	986	54.09	0.56	12	0.08	137.00	13293.00	27250	20230831	-72.81	7400	20240906	0.14	19880	-62.73	20240122	7400	0.14	20240906	26000	-71.50	20230920	7400	0.14	20240906	3.86	N	230240	500	67 억	780167	N	N	6	N	N
97	20240906	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	50	2	0.65	14925780	1953	3.38	7650	7700	7570	9940	5360	7650	7642.45	5.86	-527	8243	7946	7703	7406	7163	7825	7285	67	2290	500	5500	10	1	13309000	1025	56.20	0.58	12	0.01	137.00	13293.00	27250	20230831	-71.74	7460	20240905	3.22	19880	-61.27	20240122	7460	3.22	20240905	26000	-70.38	20230920	7460	3.22	20240905	3.86	N	230240	500	67 억	780167	N	N	6	N	N
98	20240905	160836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-100	5	-1.29	441084070	57831	73.27	7720	8000	7460	10070	5430	7750	7626.97	5.74	16002	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1018	55.84	0.58	12	0.43	137.00	13293.00	27250	20230831	-71.93	7460	20240905	2.55	19880	-61.52	20240122	7460	2.55	20240905	26000	-70.58	20230920	7460	2.55	20240905	3.88	N	230240	500	67 억	764128	N	N	6	N	N
99	20240905	150852	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-100	5	-1.29	406042110	53239	67.45	7720	8000	7460	10070	5430	7750	7626.76	5.74	15937	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1018	55.84	0.58	12	0.40	137.00	13293.00	27250	20230831	-71.93	7460	20240905	2.55	19880	-61.52	20240122	7460	2.55	20240905	26000	-70.58	20230920	7460	2.55	20240905	3.88	N	230240	500	67 억	764128	N	N	4	N	N
100	20240905	140846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7490	-260	5	-3.35	344178990	45011	57.03	7720	8000	7460	10070	5430	7750	7646.53	5.74	12105	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	997	54.67	0.56	12	0.34	137.00	13293.00	27250	20230831	-72.51	7460	20240905	0.40	19880	-62.32	20240122	7460	0.40	20240905	26000	-71.19	20230920	7460	0.40	20240905	3.88	N	230240	500	67 억	764128	N	N	4	N	N
101	20240905	130847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7530	-220	5	-2.84	235934020	30593	38.76	7720	8000	7490	10070	5430	7750	7712.01	5.74	8790	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1002	54.96	0.57	12	0.23	137.00	13293.00	27250	20230831	-72.37	7490	20240905	0.53	19880	-62.12	20240122	7490	0.53	20240905	26000	-71.04	20230920	7490	0.53	20240905	3.88	N	230240	500	67 억	764128	N	N	4	N	N
102	20240905	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	30	2	0.39	132785870	16952	21.48	7720	8000	7690	10070	5430	7750	7833.10	5.74	4788	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1035	56.79	0.59	12	0.13	137.00	13293.00	27250	20230831	-71.45	7630	20240904	1.97	19880	-60.87	20240122	7630	1.97	20240904	26000	-70.08	20230920	7630	1.97	20240904	3.88	N	230240	500	67 억	764128	N	N	4	N	N
103	20240905	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-10	5	-0.13	96847590	12308	15.59	7720	8000	7720	10070	5430	7750	7868.77	5.74	4794	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1030	56.50	0.58	12	0.09	137.00	13293.00	27250	20230831	-71.60	7630	20240904	1.44	19880	-61.07	20240122	7630	1.44	20240904	26000	-70.23	20230920	7630	1.44	20240904	3.88	N	230240	500	67 억	764128	N	N	4	N	N
104	20240905	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	160	2	2.06	65986010	8358	10.59	7720	8000	7720	10070	5430	7750	7895.13	5.74	4747	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1053	57.74	0.60	12	0.06	137.00	13293.00	27250	20230831	-70.97	7630	20240904	3.67	19880	-60.21	20240122	7630	3.67	20240904	26000	-69.58	20230920	7630	3.67	20240904	3.88	N	230240	500	67 억	764128	N	N	4	N	N
105	20240905	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	140	2	1.81	11746580	1505	1.91	7720	7890	7720	10070	5430	7750	7805.40	5.74	806	8150	7950	7790	7590	7430	7870	7510	67	2320	500	5580	10	1	13309000	1050	57.59	0.59	12	0.01	137.00	13293.00	27250	20230831	-71.05	7630	20240904	3.41	19880	-60.31	20240122	7630	3.41	20240904	26000	-69.65	20230920	7630	3.41	20240904	3.88	N	230240	500	67 억	764128	N	N	4	N	N
106	20240904	160829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7750	-390	5	-4.79	609515910	78829	130.92	7990	7990	7630	10580	5700	8140	7732.06	5.74	-241	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1031	56.57	0.58	12	0.59	137.00	13293.00	27250	20230831	-71.56	7630	20240904	1.57	19880	-61.02	20240122	7630	1.57	20240904	26000	-70.19	20230920	7630	1.57	20240904	3.88	N	230240	500	67 억	764215	N	N	4	N	N
107	20240904	150835	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7800	-340	5	-4.18	580712780	75108	124.74	7990	7990	7630	10580	5700	8140	7731.65	5.74	-371	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1038	56.93	0.59	12	0.56	137.00	13293.00	27250	20230831	-71.38	7630	20240904	2.23	19880	-60.76	20240122	7630	2.23	20240904	26000	-70.00	20230920	7630	2.23	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
108	20240904	140840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7730	-410	5	-5.04	519118840	67156	111.53	7990	7990	7630	10580	5700	8140	7729.98	5.74	-1274	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1029	56.42	0.58	12	0.50	137.00	13293.00	27250	20230831	-71.63	7630	20240904	1.31	19880	-61.12	20240122	7630	1.31	20240904	26000	-70.27	20230920	7630	1.31	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
109	20240904	130836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7700	-440	5	-5.41	471817490	61043	101.38	7990	7990	7630	10580	5700	8140	7729.20	5.74	-1502	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1025	56.20	0.58	12	0.46	137.00	13293.00	27250	20230831	-71.74	7630	20240904	0.92	19880	-61.27	20240122	7630	0.92	20240904	26000	-70.38	20230920	7630	0.92	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
110	20240904	120833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7760	-380	5	-4.67	374561480	48412	80.40	7990	7990	7630	10580	5700	8140	7736.87	5.74	-2021	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1033	56.64	0.58	12	0.36	137.00	13293.00	27250	20230831	-71.52	7630	20240904	1.70	19880	-60.97	20240122	7630	1.70	20240904	26000	-70.15	20230920	7630	1.70	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
111	20240904	110831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7800	-340	5	-4.18	358476500	46339	76.96	7990	7990	7630	10580	5700	8140	7735.87	5.74	-2076	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1038	56.93	0.59	12	0.35	137.00	13293.00	27250	20230831	-71.38	7630	20240904	2.23	19880	-60.76	20240122	7630	2.23	20240904	26000	-70.00	20230920	7630	2.23	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
112	20240904	100834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7760	-380	5	-4.67	340336840	44002	73.08	7990	7990	7630	10580	5700	8140	7734.48	5.74	-1921	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1033	56.64	0.58	12	0.33	137.00	13293.00	27250	20230831	-71.52	7630	20240904	1.70	19880	-60.97	20240122	7630	1.70	20240904	26000	-70.15	20230920	7630	1.70	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
113	20240904	090837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7910	-230	5	-2.83	40194420	5086	8.45	7990	7990	7810	10580	5700	8140	7902.49	5.74	-649	8386	8262	8146	8022	7906	8205	7965	67	2440	500	5860	10	1	13309000	1053	57.74	0.60	12	0.04	137.00	13293.00	27250	20230831	-70.97	7810	20240904	1.28	19880	-60.21	20240122	7810	1.28	20240904	26000	-69.58	20230920	7810	1.28	20240904	3.88	N	230240	500	67 억	764215	N	N	0	N	N
114	20240903	160822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8140	-100	5	-1.21	488476100	60069	184.94	8240	8270	8030	10710	5770	8240	8131.92	5.66	11669	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1083	59.42	0.61	12	0.45	137.00	13293.00	27250	20230831	-70.13	8030	20240903	1.37	19880	-59.05	20240122	8030	1.37	20240903	26000	-68.69	20230920	8030	1.37	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
115	20240903	150830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8080	-160	5	-1.94	448080490	55118	169.70	8240	8270	8030	10710	5770	8240	8129.48	5.66	13959	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1075	58.98	0.61	12	0.41	137.00	13293.00	27250	20230831	-70.35	8030	20240903	0.62	19880	-59.36	20240122	8030	0.62	20240903	26000	-68.92	20230920	8030	0.62	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
116	20240903	140830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-130	5	-1.58	377909430	46423	142.93	8240	8270	8070	10710	5770	8240	8140.56	5.66	12495	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1079	59.20	0.61	12	0.35	137.00	13293.00	27250	20230831	-70.24	8070	20240903	0.50	19880	-59.21	20240122	8070	0.50	20240903	26000	-68.81	20230920	8070	0.50	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
117	20240903	130830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-130	5	-1.58	323707250	39725	122.31	8240	8270	8070	10710	5770	8240	8148.70	5.66	11780	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1079	59.20	0.61	12	0.30	137.00	13293.00	27250	20230831	-70.24	8070	20240903	0.50	19880	-59.21	20240122	8070	0.50	20240903	26000	-68.81	20230920	8070	0.50	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
118	20240903	120819	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8200	-40	5	-0.49	284304960	34871	107.36	8240	8270	8070	10710	5770	8240	8153.05	5.66	12739	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1091	59.85	0.62	12	0.26	137.00	13293.00	27250	20230831	-69.91	8070	20240903	1.61	19880	-58.75	20240122	8070	1.61	20240903	26000	-68.46	20230920	8070	1.61	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
119	20240903	110819	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-70	5	-0.85	260343390	31946	98.36	8240	8270	8070	10710	5770	8240	8149.48	5.66	13670	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1087	59.64	0.61	12	0.24	137.00	13293.00	27250	20230831	-70.02	8070	20240903	1.24	19880	-58.90	20240122	8070	1.24	20240903	26000	-68.58	20230920	8070	1.24	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
120	20240903	100820	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-70	5	-0.85	251889990	30905	95.15	8240	8270	8070	10710	5770	8240	8150.46	5.66	13497	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1087	59.64	0.61	12	0.23	137.00	13293.00	27250	20230831	-70.02	8070	20240903	1.24	19880	-58.90	20240122	8070	1.24	20240903	26000	-68.58	20230920	8070	1.24	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
121	20240903	090822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	-70	5	-0.85	59613230	7304	22.49	8240	8240	8070	10710	5770	8240	8161.72	5.66	1857	8853	8546	8393	8086	7933	8470	8010	67	2470	500	5930	10	1	13309000	1087	59.64	0.61	12	0.05	137.00	13293.00	27250	20230831	-70.02	8070	20240903	1.24	19880	-58.90	20240122	8070	1.24	20240903	26000	-68.58	20230920	8070	1.24	20240903	3.89	N	230240	500	67 억	753621	N	N	0	N	N
122	20240902	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-470	5	-5.40	271434850	32438	106.39	8700	8700	8240	11320	6100	8710	8367.84	5.76	-12328	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1097	60.15	0.62	12	0.24	137.00	13293.00	27250	20230831	-69.76	8210	20240829	0.37	19880	-58.55	20240122	8210	0.37	20240829	26000	-68.31	20230920	8210	0.37	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
123	20240902	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-390	5	-4.48	216653430	25811	84.66	8700	8700	8300	11320	6100	8710	8393.84	5.76	-12178	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1107	60.73	0.63	12	0.19	137.00	13293.00	27250	20230831	-69.47	8210	20240829	1.34	19880	-58.15	20240122	8210	1.34	20240829	26000	-68.00	20230920	8210	1.34	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
124	20240902	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-360	5	-4.13	166388540	19768	64.84	8700	8700	8320	11320	6100	8710	8417.06	5.76	-11261	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1111	60.95	0.63	12	0.15	137.00	13293.00	27250	20230831	-69.36	8210	20240829	1.71	19880	-58.00	20240122	8210	1.71	20240829	26000	-67.88	20230920	8210	1.71	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
125	20240902	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-300	5	-3.44	129986840	15408	50.54	8700	8700	8340	11320	6100	8710	8436.32	5.76	-9660	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1119	61.39	0.63	12	0.12	137.00	13293.00	27250	20230831	-69.14	8210	20240829	2.44	19880	-57.70	20240122	8210	2.44	20240829	26000	-67.65	20230920	8210	2.44	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
126	20240902	120823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-340	5	-3.90	112558400	13325	43.70	8700	8700	8340	11320	6100	8710	8447.16	5.76	-9528	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1114	61.09	0.63	12	0.10	137.00	13293.00	27250	20230831	-69.28	8210	20240829	1.95	19880	-57.90	20240122	8210	1.95	20240829	26000	-67.81	20230920	8210	1.95	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
127	20240902	110815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-330	5	-3.79	81806620	9646	31.64	8700	8700	8380	11320	6100	8710	8480.89	5.76	-7141	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1115	61.17	0.63	12	0.07	137.00	13293.00	27250	20230831	-69.25	8210	20240829	2.07	19880	-57.85	20240122	8210	2.07	20240829	26000	-67.77	20230920	8210	2.07	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
128	20240902	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-250	5	-2.87	49087780	5762	18.90	8700	8700	8420	11320	6100	8710	8519.23	5.76	-3950	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1126	61.75	0.64	12	0.04	137.00	13293.00	27250	20230831	-68.95	8210	20240829	3.05	19880	-57.44	20240122	8210	3.05	20240829	26000	-67.46	20230920	8210	3.05	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N
129	20240902	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-190	5	-2.18	16452710	1916	6.28	8700	8700	8520	11320	6100	8710	8587.01	5.76	-906	9116	8912	8666	8462	8216	9015	8565	67	2610	500	6270	10	1	13309000	1134	62.19	0.64	12	0.01	137.00	13293.00	27250	20230831	-68.73	8210	20240829	3.78	19880	-57.14	20240122	8210	3.78	20240829	26000	-67.23	20230920	8210	3.78	20240829	3.92	N	230240	500	67 억	765951	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History