KissMeData/356860/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12930	-430	5	-3.22	556078180	42608	53.42	13300	13300	12920	17360	9360	13360	13051.55	3.77	-3491	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1271	50.51	1.14	12	0.43	256.00	11330.00	33000	20240104	-60.82	11270	20240909	14.73	33000	-60.82	20240104	11270	14.73	20240909	33000	-60.82	20240104	11270	14.73	20240909	5.42	N	356860	500	49 억	371040	N	N	41	N	N
3	20240930	151239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13000	-360	5	-2.69	525438150	40242	50.45	13300	13300	12920	17360	9360	13360	13056.96	3.77	-3219	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1278	50.78	1.15	12	0.41	256.00	11330.00	33000	20240104	-60.61	11270	20240909	15.35	33000	-60.61	20240104	11270	15.35	20240909	33000	-60.61	20240104	11270	15.35	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
4	20240930	141240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	-380	5	-2.84	455394790	34839	43.68	13300	13300	12940	17360	9360	13360	13071.41	3.77	-1177	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1276	50.70	1.15	12	0.35	256.00	11330.00	33000	20240104	-60.67	11270	20240909	15.17	33000	-60.67	20240104	11270	15.17	20240909	33000	-60.67	20240104	11270	15.17	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
5	20240930	131233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13060	-300	5	-2.25	414362570	31682	39.72	13300	13300	12940	17360	9360	13360	13078.80	3.77	1275	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1284	51.02	1.15	12	0.32	256.00	11330.00	33000	20240104	-60.42	11270	20240909	15.88	33000	-60.42	20240104	11270	15.88	20240909	33000	-60.42	20240104	11270	15.88	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
6	20240930	121230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13010	-350	5	-2.62	358686350	27424	34.38	13300	13300	12940	17360	9360	13360	13079.29	3.77	-1875	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1279	50.82	1.15	12	0.28	256.00	11330.00	33000	20240104	-60.58	11270	20240909	15.44	33000	-60.58	20240104	11270	15.44	20240909	33000	-60.58	20240104	11270	15.44	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
7	20240930	111226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12970	-390	5	-2.92	315387840	24096	30.21	13300	13300	12940	17360	9360	13360	13088.80	3.77	-2827	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1275	50.66	1.14	12	0.25	256.00	11330.00	33000	20240104	-60.70	11270	20240909	15.08	33000	-60.70	20240104	11270	15.08	20240909	33000	-60.70	20240104	11270	15.08	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
8	20240930	101228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13130	-230	5	-1.72	217476230	16578	20.78	13300	13300	13010	17360	9360	13360	13118.36	3.77	-1263	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1291	51.29	1.16	12	0.17	256.00	11330.00	33000	20240104	-60.21	11270	20240909	16.50	33000	-60.21	20240104	11270	16.50	20240909	33000	-60.21	20240104	11270	16.50	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
9	20240930	091133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13200	-160	5	-1.20	121990520	9302	11.66	13300	13300	13010	17360	9360	13360	13114.44	3.77	-2327	13980	13670	13490	13180	13000	13580	13090	49	4000	500	9610	10	1	9832630	1298	51.56	1.17	12	0.09	256.00	11330.00	33000	20240104	-60.00	11270	20240909	17.13	33000	-60.00	20240104	11270	17.13	20240909	33000	-60.00	20240104	11270	17.13	20240909	5.42	N	356860	500	49 억	371040	N	N	16	N	N
10	20240927	161233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13360	-280	5	-2.05	1057446520	78359	41.57	13740	13800	13310	17730	9550	13640	13494.97	3.97	-18775	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1314	52.19	1.18	12	0.80	256.00	11330.00	33000	20240104	-59.52	11270	20240909	18.54	33000	-59.52	20240104	11270	18.54	20240909	33000	-59.52	20240104	11270	18.54	20240909	5.39	N	356860	500	49 억	390053	N	N	16	N	N
11	20240927	151237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13400	-240	5	-1.76	1020220760	75574	40.09	13740	13800	13310	17730	9550	13640	13499.42	3.97	-17046	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1318	52.34	1.18	12	0.77	256.00	11330.00	33000	20240104	-59.39	11270	20240909	18.90	33000	-59.39	20240104	11270	18.90	20240909	33000	-59.39	20240104	11270	18.90	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
12	20240927	141248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13390	-250	5	-1.83	895691760	66248	35.15	13740	13800	13350	17730	9550	13640	13520.08	3.97	-13900	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1317	52.30	1.18	12	0.67	256.00	11330.00	33000	20240104	-59.42	11270	20240909	18.81	33000	-59.42	20240104	11270	18.81	20240909	33000	-59.42	20240104	11270	18.81	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
13	20240927	131230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13430	-210	5	-1.54	837159980	61878	32.83	13740	13800	13350	17730	9550	13640	13529.00	3.97	-11957	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1321	52.46	1.19	12	0.63	256.00	11330.00	33000	20240104	-59.30	11270	20240909	19.17	33000	-59.30	20240104	11270	19.17	20240909	33000	-59.30	20240104	11270	19.17	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
14	20240927	121230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13370	-270	5	-1.98	797747320	58930	31.26	13740	13800	13350	17730	9550	13640	13537.01	3.97	-10724	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1315	52.23	1.18	12	0.60	256.00	11330.00	33000	20240104	-59.48	11270	20240909	18.63	33000	-59.48	20240104	11270	18.63	20240909	33000	-59.48	20240104	11270	18.63	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
15	20240927	111233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13370	-270	5	-1.98	730346850	53901	28.60	13740	13800	13370	17730	9550	13640	13549.60	3.97	-8981	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1315	52.23	1.18	12	0.55	256.00	11330.00	33000	20240104	-59.48	11270	20240909	18.63	33000	-59.48	20240104	11270	18.63	20240909	33000	-59.48	20240104	11270	18.63	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
16	20240927	101232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	-180	5	-1.32	599795670	44171	23.43	13740	13800	13380	17730	9550	13640	13578.79	3.97	-4088	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1323	52.58	1.19	12	0.45	256.00	11330.00	33000	20240104	-59.21	11270	20240909	19.43	33000	-59.21	20240104	11270	19.43	20240909	33000	-59.21	20240104	11270	19.43	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
17	20240927	091236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13670	30	2	0.22	277044850	20441	10.84	13740	13750	13400	17730	9550	13640	13552.92	3.97	-1581	14066	13852	13426	13212	12786	13960	13320	49	4090	500	9820	10	1	9832630	1344	53.40	1.21	12	0.21	256.00	11330.00	33000	20240104	-58.58	11270	20240909	21.30	33000	-58.58	20240104	11270	21.30	20240909	33000	-58.58	20240104	11270	21.30	20240909	5.39	N	356860	500	49 억	390053	N	N	17	N	N
18	20240926	161213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13640	980	2	7.74	2511708090	187511	316.62	13000	13640	13000	16450	8870	12660	13394.39	3.86	9380	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1341	53.28	1.20	12	1.91	256.00	11330.00	33000	20240104	-58.67	11270	20240909	21.03	33000	-58.67	20240104	11270	21.03	20240909	33000	-58.67	20240104	11270	21.03	20240909	5.40	N	356860	500	49 억	379086	N	N	17	N	N
19	20240926	151219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	870	2	6.87	2356770280	176116	297.38	13000	13630	13000	16450	8870	12660	13381.92	3.86	10275	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1330	52.85	1.19	12	1.79	256.00	11330.00	33000	20240104	-59.00	11270	20240909	20.05	33000	-59.00	20240104	11270	20.05	20240909	33000	-59.00	20240104	11270	20.05	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
20	20240926	141227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13370	710	2	5.61	1780344550	133565	225.53	13000	13630	13000	16450	8870	12660	13329.42	3.86	13149	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1315	52.23	1.18	12	1.36	256.00	11330.00	33000	20240104	-59.48	11270	20240909	18.63	33000	-59.48	20240104	11270	18.63	20240909	33000	-59.48	20240104	11270	18.63	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
21	20240926	131213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13380	720	2	5.69	1611013810	120864	204.08	13000	13630	13000	16450	8870	12660	13329.15	3.86	11444	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1316	52.27	1.18	12	1.23	256.00	11330.00	33000	20240104	-59.45	11270	20240909	18.72	33000	-59.45	20240104	11270	18.72	20240909	33000	-59.45	20240104	11270	18.72	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
22	20240926	121226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	840	2	6.64	1465063860	109962	185.67	13000	13630	13000	16450	8870	12660	13323.36	3.86	13523	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1327	52.73	1.19	12	1.12	256.00	11330.00	33000	20240104	-59.09	11270	20240909	19.79	33000	-59.09	20240104	11270	19.79	20240909	33000	-59.09	20240104	11270	19.79	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
23	20240926	111225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	690	2	5.45	945670750	71368	120.51	13000	13370	13000	16450	8870	12660	13250.63	3.86	12792	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1313	52.15	1.18	12	0.73	256.00	11330.00	33000	20240104	-59.55	11270	20240909	18.46	33000	-59.55	20240104	11270	18.46	20240909	33000	-59.55	20240104	11270	18.46	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
24	20240926	101228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13160	500	2	3.95	649250880	49086	82.88	13000	13350	13000	16450	8870	12660	13226.80	3.86	8245	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1294	51.41	1.16	12	0.50	256.00	11330.00	33000	20240104	-60.12	11270	20240909	16.77	33000	-60.12	20240104	11270	16.77	20240909	33000	-60.12	20240104	11270	16.77	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
25	20240926	091224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13160	500	2	3.95	216897070	16484	27.83	13000	13280	13000	16450	8870	12660	13158.04	3.86	6583	13300	12980	12820	12500	12340	12900	12420	49	3790	500	9110	10	1	9832630	1294	51.41	1.16	12	0.17	256.00	11330.00	33000	20240104	-60.12	11270	20240909	16.77	33000	-60.12	20240104	11270	16.77	20240909	33000	-60.12	20240104	11270	16.77	20240909	5.40	N	356860	500	49 억	379086	N	N	25	N	N
26	20240925	161209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	-40	5	-0.31	759987620	58670	197.07	12950	13140	12660	16510	8890	12700	12954.01	3.90	-4476	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1245	49.45	1.12	12	0.60	256.00	11330.00	33000	20240104	-61.64	11270	20240909	12.33	33000	-61.64	20240104	11270	12.33	20240909	33000	-61.64	20240104	11270	12.33	20240909	5.40	N	356860	500	49 억	383205	N	N	25	N	N
27	20240925	151221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	20	2	0.16	738462300	56971	191.36	12950	13140	12670	16510	8890	12700	12962.07	3.90	-4567	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1251	49.69	1.12	12	0.58	256.00	11330.00	33000	20240104	-61.45	11270	20240909	12.87	33000	-61.45	20240104	11270	12.87	20240909	33000	-61.45	20240104	11270	12.87	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
28	20240925	141222	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12910	210	2	1.65	611716450	47080	158.14	12950	13140	12780	16510	8890	12700	12993.13	3.90	-48	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1269	50.43	1.14	12	0.48	256.00	11330.00	33000	20240104	-60.88	11270	20240909	14.55	33000	-60.88	20240104	11270	14.55	20240909	33000	-60.88	20240104	11270	14.55	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
29	20240925	131214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12950	250	2	1.97	577968100	44473	149.38	12950	13140	12780	16510	8890	12700	12995.93	3.90	188	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1273	50.59	1.14	12	0.45	256.00	11330.00	33000	20240104	-60.76	11270	20240909	14.91	33000	-60.76	20240104	11270	14.91	20240909	33000	-60.76	20240104	11270	14.91	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
30	20240925	121221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	280	2	2.20	528282760	40639	136.51	12950	13140	12780	16510	8890	12700	12999.40	3.90	1296	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1276	50.70	1.15	12	0.41	256.00	11330.00	33000	20240104	-60.67	11270	20240909	15.17	33000	-60.67	20240104	11270	15.17	20240909	33000	-60.67	20240104	11270	15.17	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
31	20240925	111217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13000	300	2	2.36	492375370	37875	127.22	12950	13140	12780	16510	8890	12700	13000.01	3.90	1575	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1278	50.78	1.15	12	0.39	256.00	11330.00	33000	20240104	-60.61	11270	20240909	15.35	33000	-60.61	20240104	11270	15.35	20240909	33000	-60.61	20240104	11270	15.35	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
32	20240925	101214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13080	380	2	2.99	373916290	28758	96.60	12950	13140	12780	16510	8890	12700	13002.17	3.90	3839	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1286	51.09	1.15	12	0.29	256.00	11330.00	33000	20240104	-60.36	11270	20240909	16.06	33000	-60.36	20240104	11270	16.06	20240909	33000	-60.36	20240104	11270	16.06	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
33	20240925	091227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	280	2	2.20	80601160	6246	20.98	12950	12990	12790	16510	8890	12700	12904.44	3.90	-2440	12913	12806	12603	12496	12293	12860	12550	49	3810	500	9140	10	1	9832630	1276	50.70	1.15	12	0.06	256.00	11330.00	33000	20240104	-60.67	11270	20240909	15.17	33000	-60.67	20240104	11270	15.17	20240909	33000	-60.67	20240104	11270	15.17	20240909	5.40	N	356860	500	49 억	383205	N	N	19	N	N
34	20240924	161210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12700	240	2	1.93	351832610	28025	55.87	12500	12710	12400	16190	8730	12460	12554.08	3.87	2483	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1249	49.61	1.12	12	0.29	256.00	11330.00	33000	20240104	-61.52	11270	20240909	12.69	33000	-61.52	20240104	11270	12.69	20240909	33000	-61.52	20240104	11270	12.69	20240909	5.33	N	356860	500	49 억	380931	N	N	19	N	N
35	20240924	151213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12630	170	2	1.36	269256690	21512	42.88	12500	12650	12400	16190	8730	12460	12516.58	3.87	-1433	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1242	49.34	1.11	12	0.22	256.00	11330.00	33000	20240104	-61.73	11270	20240909	12.07	33000	-61.73	20240104	11270	12.07	20240909	33000	-61.73	20240104	11270	12.07	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
36	20240924	141202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12530	70	2	0.56	195195240	15630	31.16	12500	12640	12400	16190	8730	12460	12488.50	3.87	-4029	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1232	48.95	1.11	12	0.16	256.00	11330.00	33000	20240104	-62.03	11270	20240909	11.18	33000	-62.03	20240104	11270	11.18	20240909	33000	-62.03	20240104	11270	11.18	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
37	20240924	131211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	10	2	0.08	166625550	13345	26.60	12500	12640	12400	16190	8730	12460	12485.99	3.87	-5515	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1226	48.71	1.10	12	0.14	256.00	11330.00	33000	20240104	-62.21	11270	20240909	10.65	33000	-62.21	20240104	11270	10.65	20240909	33000	-62.21	20240104	11270	10.65	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
38	20240924	121206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	0	3	0.00	130206110	10421	20.77	12500	12640	12400	16190	8730	12460	12494.59	3.87	-3204	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1225	48.67	1.10	12	0.11	256.00	11330.00	33000	20240104	-62.24	11270	20240909	10.56	33000	-62.24	20240104	11270	10.56	20240909	33000	-62.24	20240104	11270	10.56	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
39	20240924	111213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12450	-10	5	-0.08	104149580	8327	16.60	12500	12640	12400	16190	8730	12460	12507.46	3.87	-2486	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1224	48.63	1.10	12	0.08	256.00	11330.00	33000	20240104	-62.27	11270	20240909	10.47	33000	-62.27	20240104	11270	10.47	20240909	33000	-62.27	20240104	11270	10.47	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
40	20240924	101212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	40	2	0.32	75028490	5986	11.93	12500	12640	12450	16190	8730	12460	12533.99	3.87	-906	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1229	48.83	1.10	12	0.06	256.00	11330.00	33000	20240104	-62.12	11270	20240909	10.91	33000	-62.12	20240104	11270	10.91	20240909	33000	-62.12	20240104	11270	10.91	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
41	20240924	091215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	130	2	1.04	15981780	1275	2.54	12500	12590	12500	16190	8730	12460	12534.73	3.87	-478	12906	12682	12396	12172	11886	12795	12285	49	3730	500	8970	10	1	9832630	1238	49.18	1.11	12	0.01	256.00	11330.00	33000	20240104	-61.85	11270	20240909	11.71	33000	-61.85	20240104	11270	11.71	20240909	33000	-61.85	20240104	11270	11.71	20240909	5.33	N	356860	500	49 억	380931	N	N	16	N	N
42	20240923	161205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12460	160	2	1.30	620001930	49880	86.73	12300	12620	12110	15990	8610	12300	12429.85	3.84	1997	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1225	48.67	1.10	12	0.51	256.00	11330.00	33000	20240104	-62.24	11270	20240909	10.56	33000	-62.24	20240104	11270	10.56	20240909	33000	-62.24	20240104	11270	10.56	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
43	20240923	151211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12390	90	2	0.73	580540460	46711	81.22	12300	12620	12110	15990	8610	12300	12428.35	3.84	2665	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1218	48.40	1.09	12	0.48	256.00	11330.00	33000	20240104	-62.45	11270	20240909	9.94	33000	-62.45	20240104	11270	9.94	20240909	33000	-62.45	20240104	11270	9.94	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
44	20240923	141216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	170	2	1.38	519320550	41783	72.65	12300	12620	12110	15990	8610	12300	12428.99	3.84	3563	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1226	48.71	1.10	12	0.42	256.00	11330.00	33000	20240104	-62.21	11270	20240909	10.65	33000	-62.21	20240104	11270	10.65	20240909	33000	-62.21	20240104	11270	10.65	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
45	20240923	131211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12560	260	2	2.11	416518810	33563	58.36	12300	12620	12110	15990	8610	12300	12410.06	3.84	8583	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1235	49.06	1.11	12	0.34	256.00	11330.00	33000	20240104	-61.94	11270	20240909	11.45	33000	-61.94	20240104	11270	11.45	20240909	33000	-61.94	20240104	11270	11.45	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
46	20240923	121213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12550	250	2	2.03	369953420	29859	51.92	12300	12620	12110	15990	8610	12300	12390.01	3.84	9650	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1234	49.02	1.11	12	0.30	256.00	11330.00	33000	20240104	-61.97	11270	20240909	11.36	33000	-61.97	20240104	11270	11.36	20240909	33000	-61.97	20240104	11270	11.36	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
47	20240923	111211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12570	270	2	2.20	337707640	27292	47.45	12300	12620	12110	15990	8610	12300	12373.87	3.84	9396	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1236	49.10	1.11	12	0.28	256.00	11330.00	33000	20240104	-61.91	11270	20240909	11.54	33000	-61.91	20240104	11270	11.54	20240909	33000	-61.91	20240104	11270	11.54	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
48	20240923	101209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12580	280	2	2.28	266872900	21655	37.65	12300	12600	12110	15990	8610	12300	12323.85	3.84	6827	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1237	49.14	1.11	12	0.22	256.00	11330.00	33000	20240104	-61.88	11270	20240909	11.62	33000	-61.88	20240104	11270	11.62	20240909	33000	-61.88	20240104	11270	11.62	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
49	20240923	091211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12210	-90	5	-0.73	32644520	2664	4.63	12300	12300	12150	15990	8610	12300	12253.95	3.84	-1882	12866	12582	12406	12122	11946	12495	12035	49	3690	500	8850	10	1	9832630	1201	47.70	1.08	12	0.03	256.00	11330.00	33000	20240104	-63.00	11270	20240909	8.34	33000	-63.00	20240104	11270	8.34	20240909	33000	-63.00	20240104	11270	8.34	20240909	5.30	N	356860	500	49 억	377964	N	N	16	N	N
50	20240913	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	-250	5	-1.96	491752310	39324	30.93	12740	12740	12400	16540	8920	12730	12505.18	4.01	-18713	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1227	48.75	1.10	12	0.40	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.35	N	356860	500	49 억	393911	N	N	17	N	N
51	20240913	151121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	-250	5	-1.96	449771120	35957	28.28	12740	12740	12400	16540	8920	12730	12508.58	4.01	-15958	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1227	48.75	1.10	12	0.37	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
52	20240913	141121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12510	-220	5	-1.73	416577470	33299	26.19	12740	12740	12400	16540	8920	12730	12510.21	4.01	-15227	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1230	48.87	1.10	12	0.34	256.00	11330.00	33000	20240104	-62.09	11270	20240909	11.00	33000	-62.09	20240104	11270	11.00	20240909	33000	-62.09	20240104	11270	11.00	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
53	20240913	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	-250	5	-1.96	352244110	28127	22.13	12740	12740	12400	16540	8920	12730	12523.34	4.01	-14596	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1227	48.75	1.10	12	0.29	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
54	20240913	121117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	-260	5	-2.04	265412500	21150	16.64	12740	12740	12400	16540	8920	12730	12549.05	4.01	-9259	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1226	48.71	1.10	12	0.22	256.00	11330.00	33000	20240104	-62.21	11270	20240909	10.65	33000	-62.21	20240104	11270	10.65	20240909	33000	-62.21	20240104	11270	10.65	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
55	20240913	111120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12490	-240	5	-1.89	230172420	18317	14.41	12740	12740	12400	16540	8920	12730	12566.05	4.01	-8399	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1228	48.79	1.10	12	0.19	256.00	11330.00	33000	20240104	-62.15	11270	20240909	10.83	33000	-62.15	20240104	11270	10.83	20240909	33000	-62.15	20240104	11270	10.83	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
56	20240913	101121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-130	5	-1.02	159774070	12680	9.97	12740	12740	12400	16540	8920	12730	12600.48	4.01	-4059	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1239	49.22	1.11	12	0.13	256.00	11330.00	33000	20240104	-61.82	11270	20240909	11.80	33000	-61.82	20240104	11270	11.80	20240909	33000	-61.82	20240104	11270	11.80	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
57	20240913	091125	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	-60	5	-0.47	83981540	6652	5.23	12740	12740	12400	16540	8920	12730	12625.01	4.01	-2449	13510	13120	12710	12320	11910	13315	12515	49	3810	500	9160	10	1	9832630	1246	49.49	1.12	12	0.07	256.00	11330.00	33000	20240104	-61.61	11270	20240909	12.42	33000	-61.61	20240104	11270	12.42	20240909	33000	-61.61	20240104	11270	12.42	20240909	5.35	N	356860	500	49 억	393911	N	N	33	N	N
58	20240912	161100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12730	810	2	6.80	1607423760	126796	303.14	12300	13100	12300	15490	8350	11920	12677.10	3.78	22577	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1252	49.73	1.12	12	1.29	256.00	11330.00	33000	20240104	-61.42	11270	20240909	12.95	33000	-61.42	20240104	11270	12.95	20240909	33000	-61.42	20240104	11270	12.95	20240909	5.33	N	356860	500	49 억	371578	N	N	33	N	N
59	20240912	151115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12710	790	2	6.63	1565257390	123482	295.22	12300	13100	12300	15490	8350	11920	12676.00	3.78	22467	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1250	49.65	1.12	12	1.26	256.00	11330.00	33000	20240104	-61.48	11270	20240909	12.78	33000	-61.48	20240104	11270	12.78	20240909	33000	-61.48	20240104	11270	12.78	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
60	20240912	141121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	870	2	7.30	1518754220	119822	286.47	12300	13100	12300	15490	8350	11920	12675.09	3.78	21144	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1258	49.96	1.13	12	1.22	256.00	11330.00	33000	20240104	-61.24	11270	20240909	13.49	33000	-61.24	20240104	11270	13.49	20240909	33000	-61.24	20240104	11270	13.49	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
61	20240912	131110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12650	730	2	6.12	1376592930	108655	259.77	12300	13100	12300	15490	8350	11920	12669.39	3.78	19425	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1244	49.41	1.12	12	1.11	256.00	11330.00	33000	20240104	-61.67	11270	20240909	12.24	33000	-61.67	20240104	11270	12.24	20240909	33000	-61.67	20240104	11270	12.24	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
62	20240912	121109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12660	740	2	6.21	1282009780	101182	241.91	12300	13100	12300	15490	8350	11920	12670.33	3.78	16477	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1245	49.45	1.12	12	1.03	256.00	11330.00	33000	20240104	-61.64	11270	20240909	12.33	33000	-61.64	20240104	11270	12.33	20240909	33000	-61.64	20240104	11270	12.33	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
63	20240912	111108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12480	560	2	4.70	1119873520	88324	211.17	12300	13100	12300	15490	8350	11920	12679.15	3.78	17451	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1227	48.75	1.10	12	0.90	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
64	20240912	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12430	510	2	4.28	1067393410	84102	201.07	12300	13100	12300	15490	8350	11920	12691.65	3.78	16153	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1222	48.55	1.10	12	0.86	256.00	11330.00	33000	20240104	-62.33	11270	20240909	10.29	33000	-62.33	20240104	11270	10.29	20240909	33000	-62.33	20240104	11270	10.29	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
65	20240912	091111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	840	2	7.05	696797730	54601	130.54	12300	13100	12300	15490	8350	11920	12761.63	3.78	13643	12493	12206	12003	11716	11513	12105	11615	49	3570	500	8580	10	1	9832630	1255	49.84	1.13	12	0.56	256.00	11330.00	33000	20240104	-61.33	11270	20240909	13.22	33000	-61.33	20240104	11270	13.22	20240909	33000	-61.33	20240104	11270	13.22	20240909	5.33	N	356860	500	49 억	371578	N	N	7	N	N
66	20240911	161049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	10	2	0.08	498716010	41268	105.39	11960	12290	11800	15480	8340	11910	12085.55	3.78	-491	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1172	46.56	1.05	12	0.42	256.00	11330.00	33000	20240104	-63.88	11270	20240909	5.77	33000	-63.88	20240104	11270	5.77	20240909	33000	-63.88	20240104	11270	5.77	20240909	5.40	N	356860	500	49 억	372042	N	N	7	N	N
67	20240911	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11950	40	2	0.34	473146680	39124	99.91	11960	12290	11800	15480	8340	11910	12093.51	3.78	-850	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1175	46.68	1.05	12	0.40	256.00	11330.00	33000	20240104	-63.79	11270	20240909	6.03	33000	-63.79	20240104	11270	6.03	20240909	33000	-63.79	20240104	11270	6.03	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
68	20240911	141057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	90	2	0.76	408417510	33694	86.04	11960	12290	11950	15480	8340	11910	12121.37	3.78	-767	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1180	46.88	1.06	12	0.34	256.00	11330.00	33000	20240104	-63.64	11270	20240909	6.48	33000	-63.64	20240104	11270	6.48	20240909	33000	-63.64	20240104	11270	6.48	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
69	20240911	131052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	120	2	1.01	361433030	29776	76.04	11960	12290	11960	15480	8340	11910	12138.40	3.78	2385	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1183	46.99	1.06	12	0.30	256.00	11330.00	33000	20240104	-63.55	11270	20240909	6.74	33000	-63.55	20240104	11270	6.74	20240909	33000	-63.55	20240104	11270	6.74	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
70	20240911	121056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	200	2	1.68	345695720	28467	72.70	11960	12290	11960	15480	8340	11910	12143.74	3.78	2147	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1191	47.30	1.07	12	0.29	256.00	11330.00	33000	20240104	-63.30	11270	20240909	7.45	33000	-63.30	20240104	11270	7.45	20240909	33000	-63.30	20240104	11270	7.45	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
71	20240911	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12040	130	2	1.09	329846190	27154	69.34	11960	12290	11960	15480	8340	11910	12147.24	3.78	2019	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1184	47.03	1.06	12	0.28	256.00	11330.00	33000	20240104	-63.52	11270	20240909	6.83	33000	-63.52	20240104	11270	6.83	20240909	33000	-63.52	20240104	11270	6.83	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
72	20240911	101041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	330	2	2.77	259728750	21366	54.56	11960	12290	11960	15480	8340	11910	12156.17	3.78	4124	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1204	47.81	1.08	12	0.22	256.00	11330.00	33000	20240104	-62.91	11270	20240909	8.61	33000	-62.91	20240104	11270	8.61	20240909	33000	-62.91	20240104	11270	8.61	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
73	20240911	091059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	190	2	1.60	77825400	6443	16.45	11960	12130	11960	15480	8340	11910	12079.06	3.78	3168	12570	12240	12060	11730	11550	12150	11640	49	3570	500	8570	10	1	9832630	1190	47.27	1.07	12	0.07	256.00	11330.00	33000	20240104	-63.33	11270	20240909	7.36	33000	-63.33	20240104	11270	7.36	20240909	33000	-63.33	20240104	11270	7.36	20240909	5.40	N	356860	500	49 억	372042	N	N	8	N	N
74	20240910	161045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-280	5	-2.30	470350470	39061	50.49	12210	12390	11880	15840	8540	12190	12041.66	3.93	-14293	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1171	46.52	1.05	12	0.40	256.00	11330.00	33000	20240104	-63.91	11270	20240909	5.68	33000	-63.91	20240104	11270	5.68	20240909	33000	-63.91	20240104	11270	5.68	20240909	5.63	N	356860	500	49 억	386342	N	N	8	N	N
75	20240910	151056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11960	-230	5	-1.89	455517620	37817	48.88	12210	12390	11880	15840	8540	12190	12045.31	3.93	-13930	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1176	46.72	1.06	12	0.38	256.00	11330.00	33000	20240104	-63.76	11270	20240909	6.12	33000	-63.76	20240104	11270	6.12	20240909	33000	-63.76	20240104	11270	6.12	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
76	20240910	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	-250	5	-2.05	400133300	33174	42.88	12210	12390	11880	15840	8540	12190	12061.65	3.93	-14693	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1174	46.64	1.05	12	0.34	256.00	11330.00	33000	20240104	-63.82	11270	20240909	5.94	33000	-63.82	20240104	11270	5.94	20240909	33000	-63.82	20240104	11270	5.94	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
77	20240910	131048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11920	-270	5	-2.21	375238360	31084	40.18	12210	12390	11900	15840	8540	12190	12071.75	3.93	-14661	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1172	46.56	1.05	12	0.32	256.00	11330.00	33000	20240104	-63.88	11270	20240909	5.77	33000	-63.88	20240104	11270	5.77	20240909	33000	-63.88	20240104	11270	5.77	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
78	20240910	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12000	-190	5	-1.56	277037940	22866	29.56	12210	12390	11940	15840	8540	12190	12115.72	3.93	-9567	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1180	46.88	1.06	12	0.23	256.00	11330.00	33000	20240104	-63.64	11270	20240909	6.48	33000	-63.64	20240104	11270	6.48	20240909	33000	-63.64	20240104	11270	6.48	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
79	20240910	111044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	-160	5	-1.31	230634200	18995	24.55	12210	12390	11970	15840	8540	12190	12141.84	3.93	-6719	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1183	46.99	1.06	12	0.19	256.00	11330.00	33000	20240104	-63.55	11270	20240909	6.74	33000	-63.55	20240104	11270	6.74	20240909	33000	-63.55	20240104	11270	6.74	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
80	20240910	101049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12240	50	2	0.41	176503140	14505	18.75	12210	12390	11970	15840	8540	12190	12168.43	3.93	-3729	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1204	47.81	1.08	12	0.15	256.00	11330.00	33000	20240104	-62.91	11270	20240909	8.61	33000	-62.91	20240104	11270	8.61	20240909	33000	-62.91	20240104	11270	8.61	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
81	20240910	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12080	-110	5	-0.90	88752370	7266	9.39	12210	12390	12000	15840	8540	12190	12214.75	3.93	-426	13096	12642	11956	11502	10816	12870	11730	49	3650	500	8770	10	1	9832630	1188	47.19	1.07	12	0.07	256.00	11330.00	33000	20240104	-63.39	11270	20240909	7.19	33000	-63.39	20240104	11270	7.19	20240909	33000	-63.39	20240104	11270	7.19	20240909	5.63	N	356860	500	49 억	386342	N	N	7	N	N
82	20240909	161027	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12190	300	2	2.52	908602850	77152	75.33	11570	12410	11270	15450	8330	11890	11774.16	3.76	15283	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1199	47.62	1.08	12	0.78	256.00	11330.00	33000	20240104	-63.06	11270	20240909	8.16	33000	-63.06	20240104	11270	8.16	20240909	33000	-63.06	20240104	11270	8.16	20240909	5.79	N	356860	500	49 억	369928	N	N	7	N	N
83	20240909	151038	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12200	310	2	2.61	889208180	75562	73.78	11570	12410	11270	15450	8330	11890	11767.93	3.76	15194	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1200	47.66	1.08	12	0.77	256.00	11330.00	33000	20240104	-63.03	11270	20240909	8.25	33000	-63.03	20240104	11270	8.25	20240909	33000	-63.03	20240104	11270	8.25	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
84	20240909	141039	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12320	430	2	3.62	848210430	72223	70.52	11570	12410	11270	15450	8330	11890	11744.33	3.76	15952	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1211	48.12	1.09	12	0.73	256.00	11330.00	33000	20240104	-62.67	11270	20240909	9.32	33000	-62.67	20240104	11270	9.32	20240909	33000	-62.67	20240104	11270	9.32	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
85	20240909	131035	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12160	270	2	2.27	735672710	63086	61.60	11570	12160	11270	15450	8330	11890	11661.43	3.76	16067	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1196	47.50	1.07	12	0.64	256.00	11330.00	33000	20240104	-63.15	11270	20240909	7.90	33000	-63.15	20240104	11270	7.90	20240909	33000	-63.15	20240104	11270	7.90	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
86	20240909	121030	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12030	140	2	1.18	684628700	58863	57.47	11570	12040	11270	15450	8330	11890	11630.88	3.76	16036	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1183	46.99	1.06	12	0.60	256.00	11330.00	33000	20240104	-63.55	11270	20240909	6.74	33000	-63.55	20240104	11270	6.74	20240909	33000	-63.55	20240104	11270	6.74	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
87	20240909	111032	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11810	-80	5	-0.67	585853530	50588	49.39	11570	11860	11270	15450	8330	11890	11580.88	3.76	14779	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1161	46.13	1.04	12	0.51	256.00	11330.00	33000	20240104	-64.21	11270	20240909	4.79	33000	-64.21	20240104	11270	4.79	20240909	33000	-64.21	20240104	11270	4.79	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
88	20240909	101034	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11680	-210	5	-1.77	444425240	38574	37.66	11570	11780	11270	15450	8330	11890	11521.37	3.76	12800	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1148	45.62	1.03	12	0.39	256.00	11330.00	33000	20240104	-64.61	11270	20240909	3.64	33000	-64.61	20240104	11270	3.64	20240909	33000	-64.61	20240104	11270	3.64	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
89	20240909	091028	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11470	-420	5	-3.53	222694750	19471	19.01	11570	11650	11270	15450	8330	11890	11437.25	3.76	6008	12603	12246	12033	11676	11463	12140	11570	49	3560	500	8560	10	1	9832630	1128	44.80	1.01	12	0.20	256.00	11330.00	33000	20240104	-65.24	11270	20240909	1.77	33000	-65.24	20240104	11270	1.77	20240909	33000	-65.24	20240104	11270	1.77	20240909	5.79	N	356860	500	49 억	369928	N	N	5	N	N
90	20240906	161014	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11890	-430	5	-3.49	1208439010	101013	84.40	12250	12390	11820	16010	8630	12320	11963.33	3.57	10743	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1169	46.45	1.05	12	1.03	256.00	11330.00	33000	20240104	-63.97	11820	20240906	0.59	33000	-63.97	20240104	11820	0.59	20240906	33000	-63.97	20240104	11820	0.59	20240906	5.94	N	356860	500	49 억	351002	N	N	5	N	N
91	20240906	151031	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11900	-420	5	-3.41	1164895680	97350	81.34	12250	12390	11820	16010	8630	12320	11965.97	3.57	9431	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1170	46.48	1.05	12	0.99	256.00	11330.00	33000	20240104	-63.94	11820	20240906	0.68	33000	-63.94	20240104	11820	0.68	20240906	33000	-63.94	20240104	11820	0.68	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
92	20240906	141040	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11860	-460	5	-3.73	1040429800	86851	72.57	12250	12390	11830	16010	8630	12320	11979.38	3.57	5636	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1166	46.33	1.05	12	0.88	256.00	11330.00	33000	20240104	-64.06	11830	20240906	0.25	33000	-64.06	20240104	11830	0.25	20240906	33000	-64.06	20240104	11830	0.25	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
93	20240906	131032	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11870	-450	5	-3.65	952830280	79475	66.41	12250	12390	11850	16010	8630	12320	11988.95	3.57	4130	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1167	46.37	1.05	12	0.81	256.00	11330.00	33000	20240104	-64.03	11850	20240906	0.17	33000	-64.03	20240104	11850	0.17	20240906	33000	-64.03	20240104	11850	0.17	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
94	20240906	121032	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11920	-400	5	-3.25	827453920	68919	57.59	12250	12390	11870	16010	8630	12320	12006.07	3.57	2273	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1172	46.56	1.05	12	0.70	256.00	11330.00	33000	20240104	-63.88	11870	20240906	0.42	33000	-63.88	20240104	11870	0.42	20240906	33000	-63.88	20240104	11870	0.42	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
95	20240906	111033	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12000	-320	5	-2.60	662896730	55157	46.09	12250	12390	11870	16010	8630	12320	12018.22	3.57	5276	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1180	46.88	1.06	12	0.56	256.00	11330.00	33000	20240104	-63.64	11870	20240906	1.10	33000	-63.64	20240104	11870	1.10	20240906	33000	-63.64	20240104	11870	1.10	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
96	20240906	101028	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11910	-410	5	-3.33	533056670	44326	37.04	12250	12390	11870	16010	8630	12320	12025.66	3.57	3076	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1171	46.52	1.05	12	0.45	256.00	11330.00	33000	20240104	-63.91	11870	20240906	0.34	33000	-63.91	20240104	11870	0.34	20240906	33000	-63.91	20240104	11870	0.34	20240906	5.94	N	356860	500	49 억	351002	N	N	9	N	N
97	20240906	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12290	-30	5	-0.24	76387600	6199	5.18	12250	12390	12250	16010	8630	12320	12322.58	3.57	2063	13400	12860	12550	12010	11700	12705	11855	49	3690	500	8870	10	1	9832630	1208	48.01	1.08	12	0.06	256.00	11330.00	33000	20240104	-62.76	12240	20240905	0.41	33000	-62.76	20240104	12240	0.41	20240905	33000	-62.76	20240104	12240	0.41	20240905	5.94	N	356860	500	49 억	351002	N	N	9	N	N
98	20240905	161013	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12320	-390	5	-3.07	1479205760	117437	91.55	12740	13090	12240	16520	8900	12710	12596.11	3.23	21358	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1211	48.12	1.09	12	1.19	256.00	11330.00	33000	20240104	-62.67	12240	20240905	0.65	33000	-62.67	20240104	12240	0.65	20240905	33000	-62.67	20240104	12240	0.65	20240905	5.96	N	356860	500	49 억	317810	N	N	8	N	N
99	20240905	151031	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12430	-280	5	-2.20	1404682920	111419	86.86	12740	13090	12240	16520	8900	12710	12607.20	3.23	20255	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1222	48.55	1.10	12	1.13	256.00	11330.00	33000	20240104	-62.33	12240	20240905	1.55	33000	-62.33	20240104	12240	1.55	20240905	33000	-62.33	20240104	12240	1.55	20240905	5.96	N	356860	500	49 억	317810	N	N	7	N	N
100	20240905	141025	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12300	-410	5	-3.23	1151663050	90928	70.88	12740	13090	12260	16520	8900	12710	12665.66	3.23	10915	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1209	48.05	1.09	12	0.92	256.00	11330.00	33000	20240104	-62.73	12260	20240905	0.33	33000	-62.73	20240104	12260	0.33	20240905	33000	-62.73	20240104	12260	0.33	20240905	5.96	N	356860	500	49 억	317810	N	N	7	N	N
101	20240905	131025	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12420	-290	5	-2.28	951585080	74736	58.26	12740	13090	12370	16520	8900	12710	12732.62	3.23	7030	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1221	48.52	1.10	12	0.76	256.00	11330.00	33000	20240104	-62.36	12370	20240905	0.40	33000	-62.36	20240104	12370	0.40	20240905	33000	-62.36	20240104	12370	0.40	20240905	5.96	N	356860	500	49 억	317810	N	N	7	N	N
102	20240905	121027	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12580	-130	5	-1.02	745699770	58208	45.38	12740	13090	12520	16520	8900	12710	12810.96	3.23	6079	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1237	49.14	1.11	12	0.59	256.00	11330.00	33000	20240104	-61.88	12520	20240905	0.48	33000	-61.88	20240104	12520	0.48	20240905	33000	-61.88	20240104	12520	0.48	20240905	5.96	N	356860	500	49 억	317810	N	N	7	N	N
103	20240905	111021	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12570	-140	5	-1.10	656915620	51152	39.87	12740	13090	12570	16520	8900	12710	12842.44	3.23	6622	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1236	49.10	1.11	12	0.52	256.00	11330.00	33000	20240104	-61.91	12570	20240905	0.00	33000	-61.91	20240104	12570	0.00	20240905	33000	-61.91	20240104	12570	0.00	20240905	5.96	N	356860	500	49 억	317810	N	N	7	N	N
104	20240905	101022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12850	140	2	1.10	376280820	29082	22.67	12740	13090	12740	16520	8900	12710	12938.68	3.23	10702	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1263	50.20	1.13	12	0.30	256.00	11330.00	33000	20240104	-61.06	12700	20240904	1.18	33000	-61.06	20240104	12700	1.18	20240904	33000	-61.06	20240104	12700	1.18	20240904	5.96	N	356860	500	49 억	317810	N	N	7	N	N
105	20240905	091029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12850	140	2	1.10	82491730	6428	5.01	12740	12990	12740	16520	8900	12710	12833.34	3.23	912	13903	13306	13003	12406	12103	13155	12255	49	3810	500	9150	10	1	9832630	1263	50.20	1.13	12	0.07	256.00	11330.00	33000	20240104	-61.06	12700	20240904	1.18	33000	-61.06	20240104	12700	1.18	20240904	33000	-61.06	20240104	12700	1.18	20240904	5.96	N	356860	500	49 억	317810	N	N	7	N	N
106	20240904	161003	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12710	-1100	5	-7.97	1652659580	127906	204.47	13000	13600	12700	17950	9670	13810	12921.04	3.35	-11586	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1250	49.65	1.12	12	1.30	256.00	11330.00	33000	20240104	-61.48	12700	20240904	0.08	33000	-61.48	20240104	12700	0.08	20240904	33000	-61.48	20240104	12700	0.08	20240904	6.10	N	356860	500	49 억	329782	N	N	7	N	N
107	20240904	151013	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12700	-1110	5	-8.04	1585014800	122587	195.96	13000	13600	12700	17950	9670	13810	12929.71	3.35	-11368	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1249	49.61	1.12	12	1.25	256.00	11330.00	33000	20240104	-61.52	12700	20240904	0.00	33000	-61.52	20240104	12700	0.00	20240904	33000	-61.52	20240104	12700	0.00	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
108	20240904	141016	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12730	-1080	5	-7.82	1429901760	110398	176.48	13000	13600	12720	17950	9670	13810	12952.24	3.35	-12629	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1252	49.73	1.12	12	1.12	256.00	11330.00	33000	20240104	-61.42	12720	20240904	0.08	33000	-61.42	20240104	12720	0.08	20240904	33000	-61.42	20240104	12720	0.08	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
109	20240904	131012	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12820	-990	5	-7.17	1232475320	94963	151.80	13000	13600	12790	17950	9670	13810	12978.48	3.35	-11350	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1261	50.08	1.13	12	0.97	256.00	11330.00	33000	20240104	-61.15	12790	20240904	0.23	33000	-61.15	20240104	12790	0.23	20240904	33000	-61.15	20240104	12790	0.23	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
110	20240904	121011	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12930	-880	5	-6.37	925589320	71105	113.67	13000	13600	12920	17950	9670	13810	13017.22	3.35	-9522	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1271	50.51	1.14	12	0.72	256.00	11330.00	33000	20240104	-60.82	12920	20240904	0.08	33000	-60.82	20240104	12920	0.08	20240904	33000	-60.82	20240104	12920	0.08	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
111	20240904	111006	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12990	-820	5	-5.94	746847860	57322	91.63	13000	13600	12930	17950	9670	13810	13028.99	3.35	-8995	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1277	50.74	1.15	12	0.58	256.00	11330.00	33000	20240104	-60.64	12930	20240904	0.46	33000	-60.64	20240104	12930	0.46	20240904	33000	-60.64	20240104	12930	0.46	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
112	20240904	101008	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12950	-860	5	-6.23	580745740	44544	71.21	13000	13600	12930	17950	9670	13810	13037.57	3.35	-7539	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1273	50.59	1.14	12	0.45	256.00	11330.00	33000	20240104	-60.76	12930	20240904	0.15	33000	-60.76	20240104	12930	0.15	20240904	33000	-60.76	20240104	12930	0.15	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
113	20240904	091015	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	13260	-550	5	-3.98	155495030	11890	19.01	13000	13600	12990	17950	9670	13810	13077.80	3.35	4776	14350	14080	13940	13670	13530	14010	13600	49	4140	500	9940	10	1	9832630	1304	51.80	1.17	12	0.12	256.00	11330.00	33000	20240104	-59.82	12990	20240904	2.08	33000	-59.82	20240104	12990	2.08	20240904	33000	-59.82	20240104	12990	2.08	20240904	6.10	N	356860	500	49 억	329782	N	N	0	N	N
114	20240903	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	-300	5	-2.13	869484080	62214	107.16	14180	14210	13800	18340	9880	14110	13975.81	3.52	-16712	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1358	53.95	1.22	12	0.63	256.00	11330.00	33000	20240104	-58.15	13690	20240805	0.88	33000	-58.15	20240104	13690	0.88	20240805	33000	-58.15	20240104	13690	0.88	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
115	20240903	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	-260	5	-1.84	835132870	59727	102.88	14180	14210	13800	18340	9880	14110	13982.50	3.52	-16350	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1362	54.10	1.22	12	0.61	256.00	11330.00	33000	20240104	-58.03	13690	20240805	1.17	33000	-58.03	20240104	13690	1.17	20240805	33000	-58.03	20240104	13690	1.17	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
116	20240903	141004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13970	-140	5	-0.99	656181550	46820	80.64	14180	14210	13850	18340	9880	14110	14014.98	3.52	-12637	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1374	54.57	1.23	12	0.48	256.00	11330.00	33000	20240104	-57.67	13690	20240805	2.05	33000	-57.67	20240104	13690	2.05	20240805	33000	-57.67	20240104	13690	2.05	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
117	20240903	131005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13940	-170	5	-1.20	547737910	39014	67.20	14180	14210	13900	18340	9880	14110	14039.52	3.52	-10791	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1371	54.45	1.23	12	0.40	256.00	11330.00	33000	20240104	-57.76	13690	20240805	1.83	33000	-57.76	20240104	13690	1.83	20240805	33000	-57.76	20240104	13690	1.83	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
118	20240903	120953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-110	5	-0.78	412383840	29297	50.46	14180	14210	13940	18340	9880	14110	14075.98	3.52	-6708	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1377	54.69	1.24	12	0.30	256.00	11330.00	33000	20240104	-57.58	13690	20240805	2.26	33000	-57.58	20240104	13690	2.26	20240805	33000	-57.58	20240104	13690	2.26	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
119	20240903	110952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14080	-30	5	-0.21	273854550	19406	33.43	14180	14210	14000	18340	9880	14110	14111.85	3.52	-966	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1384	55.00	1.24	12	0.20	256.00	11330.00	33000	20240104	-57.33	13690	20240805	2.85	33000	-57.33	20240104	13690	2.85	20240805	33000	-57.33	20240104	13690	2.85	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
120	20240903	100951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	10	2	0.07	144715680	10231	17.62	14180	14210	14110	18340	9880	14110	14144.82	3.52	2496	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1388	55.16	1.25	12	0.10	256.00	11330.00	33000	20240104	-57.21	13690	20240805	3.14	33000	-57.21	20240104	13690	3.14	20240805	33000	-57.21	20240104	13690	3.14	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
121	20240903	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14170	60	2	0.43	12972460	914	1.57	14180	14210	14170	18340	9880	14110	14193.06	3.52	325	14603	14356	14173	13926	13743	14265	13835	49	4230	500	10150	10	1	9832630	1393	55.35	1.25	12	0.01	256.00	11330.00	33000	20240104	-57.06	13690	20240805	3.51	33000	-57.06	20240104	13690	3.51	20240805	33000	-57.06	20240104	13690	3.51	20240805	6.12	N	356860	500	49 억	346393	N	N	13	N	N
122	20240902	160944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	-250	5	-1.74	818006030	57935	85.63	14400	14420	13990	18660	10060	14360	14119.40	3.53	-2187	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1387	55.12	1.25	12	0.59	256.00	11330.00	33000	20240104	-57.24	13690	20240805	3.07	33000	-57.24	20240104	13690	3.07	20240805	33000	-57.24	20240104	13690	3.07	20240805	6.16	N	356860	500	49 억	347220	N	N	13	N	N
123	20240902	151000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14140	-220	5	-1.53	768742740	54444	80.47	14400	14420	13990	18660	10060	14360	14119.88	3.53	-1307	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1390	55.23	1.25	12	0.55	256.00	11330.00	33000	20240104	-57.15	13690	20240805	3.29	33000	-57.15	20240104	13690	3.29	20240805	33000	-57.15	20240104	13690	3.29	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
124	20240902	140956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	-200	5	-1.39	661513360	46866	69.27	14400	14420	13990	18660	10060	14360	14115.00	3.53	-710	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1392	55.31	1.25	12	0.48	256.00	11330.00	33000	20240104	-57.09	13690	20240805	3.43	33000	-57.09	20240104	13690	3.43	20240805	33000	-57.09	20240104	13690	3.43	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
125	20240902	130953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	-200	5	-1.39	579542490	41074	60.71	14400	14420	13990	18660	10060	14360	14109.72	3.53	-1799	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1392	55.31	1.25	12	0.42	256.00	11330.00	33000	20240104	-57.09	13690	20240805	3.43	33000	-57.09	20240104	13690	3.43	20240805	33000	-57.09	20240104	13690	3.43	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
126	20240902	120958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	-160	5	-1.11	565681020	40095	59.26	14400	14420	13990	18660	10060	14360	14108.52	3.53	-1918	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1396	55.47	1.25	12	0.41	256.00	11330.00	33000	20240104	-56.97	13690	20240805	3.73	33000	-56.97	20240104	13690	3.73	20240805	33000	-56.97	20240104	13690	3.73	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
127	20240902	110946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	-300	5	-2.09	481557160	34148	50.47	14400	14420	13990	18660	10060	14360	14102.06	3.53	-2493	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1382	54.92	1.24	12	0.35	256.00	11330.00	33000	20240104	-57.39	13690	20240805	2.70	33000	-57.39	20240104	13690	2.70	20240805	33000	-57.39	20240104	13690	2.70	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
128	20240902	100946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14010	-350	5	-2.44	403649130	28613	42.29	14400	14420	13990	18660	10060	14360	14107.19	3.53	-5418	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1378	54.73	1.24	12	0.29	256.00	11330.00	33000	20240104	-57.55	13690	20240805	2.34	33000	-57.55	20240104	13690	2.34	20240805	33000	-57.55	20240104	13690	2.34	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N
129	20240902	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14190	-170	5	-1.18	95273030	6656	9.84	14400	14420	14130	18660	10060	14360	14313.86	3.53	-3635	14560	14460	14280	14180	14000	14510	14230	49	4300	500	10330	10	1	9832630	1395	55.43	1.25	12	0.07	256.00	11330.00	33000	20240104	-57.00	13690	20240805	3.65	33000	-57.00	20240104	13690	3.65	20240805	33000	-57.00	20240104	13690	3.65	20240805	6.16	N	356860	500	49 억	347220	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History