KissMeData/429270/price/prices-20240901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7570	-150	5	-1.94	107920570	14113	88.28	7730	8060	7540	10030	5410	7720	7647.69	1.21	-855	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	341	-5.44	1.18	12	0.31	-1392.00	6432.00	19040	20230919	-60.24	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
3	20240930	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7630	-90	5	-1.17	99534900	13006	81.35	7730	8060	7540	10030	5410	7720	7653.00	1.21	-168	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	344	-5.48	1.19	12	0.29	-1392.00	6432.00	19040	20230919	-59.93	6980	20240909	9.31	18700	-59.20	20240517	6980	9.31	20240909	18700	-59.20	20240517	6980	9.31	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
4	20240930	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7600	-120	5	-1.55	93495240	12214	76.40	7730	8060	7540	10030	5410	7720	7654.76	1.21	-248	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	342	-5.46	1.18	12	0.27	-1392.00	6432.00	19040	20230919	-60.08	6980	20240909	8.88	18700	-59.36	20240517	6980	8.88	20240909	18700	-59.36	20240517	6980	8.88	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
5	20240930	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-20	5	-0.26	65852170	8588	53.72	7730	8060	7560	10030	5410	7720	7667.93	1.21	-907	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	347	-5.53	1.20	12	0.19	-1392.00	6432.00	19040	20230919	-59.56	6980	20240909	10.32	18700	-58.82	20240517	6980	10.32	20240909	18700	-58.82	20240517	6980	10.32	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
6	20240930	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7590	-130	5	-1.68	40285460	5294	33.11	7730	7730	7560	10030	5410	7720	7609.64	1.21	-755	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	342	-5.45	1.18	12	0.12	-1392.00	6432.00	19040	20230919	-60.14	6980	20240909	8.74	18700	-59.41	20240517	6980	8.74	20240909	18700	-59.41	20240517	6980	8.74	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
7	20240930	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7570	-150	5	-1.94	35499540	4662	29.16	7730	7730	7560	10030	5410	7720	7614.66	1.21	-792	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	341	-5.44	1.18	12	0.10	-1392.00	6432.00	19040	20230919	-60.24	6980	20240909	8.45	18700	-59.52	20240517	6980	8.45	20240909	18700	-59.52	20240517	6980	8.45	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
8	20240930	101315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7610	-110	5	-1.42	20579030	2694	16.85	7730	7730	7580	10030	5410	7720	7638.84	1.21	-206	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	343	-5.47	1.18	12	0.06	-1392.00	6432.00	19040	20230919	-60.03	6980	20240909	9.03	18700	-59.30	20240517	6980	9.03	20240909	18700	-59.30	20240517	6980	9.03	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
9	20240930	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	-80	5	-1.04	9544410	1244	7.78	7730	7730	7580	10030	5410	7720	7672.36	1.21	-498	8073	7896	7773	7596	7473	7835	7535	23	2310	500	4940	10	1	4506250	344	-5.49	1.19	12	0.03	-1392.00	6432.00	19040	20230919	-59.87	6980	20240909	9.46	18700	-59.14	20240517	6980	9.46	20240909	18700	-59.14	20240517	6980	9.46	20240909	0.35	N	429270	500	22 억	54345	N	N	N	N
10	20240927	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	-70	5	-0.90	121957060	15784	70.81	7890	7950	7650	10120	5460	7790	7726.65	1.20	429	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	348	-5.55	1.20	12	0.35	-1392.00	6432.00	19410	20230918	-60.23	6980	20240909	10.60	18700	-58.72	20240517	6980	10.60	20240909	18700	-58.72	20240517	6980	10.60	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
11	20240927	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	-80	5	-1.03	110964150	14359	64.42	7890	7950	7650	10120	5460	7790	7727.85	1.20	766	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	347	-5.54	1.20	12	0.32	-1392.00	6432.00	19410	20230918	-60.28	6980	20240909	10.46	18700	-58.77	20240517	6980	10.46	20240909	18700	-58.77	20240517	6980	10.46	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
12	20240927	141335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7730	-60	5	-0.77	107980410	13971	62.68	7890	7950	7650	10120	5460	7790	7728.90	1.20	847	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	348	-5.55	1.20	12	0.31	-1392.00	6432.00	19410	20230918	-60.18	6980	20240909	10.74	18700	-58.66	20240517	6980	10.74	20240909	18700	-58.66	20240517	6980	10.74	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
13	20240927	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7690	-100	5	-1.28	102709350	13286	59.61	7890	7950	7650	10120	5460	7790	7730.65	1.20	899	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	347	-5.52	1.20	12	0.29	-1392.00	6432.00	19410	20230918	-60.38	6980	20240909	10.17	18700	-58.88	20240517	6980	10.17	20240909	18700	-58.88	20240517	6980	10.17	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
14	20240927	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	-70	5	-0.90	69313740	8936	40.09	7890	7950	7660	10120	5460	7790	7756.69	1.20	-477	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	348	-5.55	1.20	12	0.20	-1392.00	6432.00	19410	20230918	-60.23	6980	20240909	10.60	18700	-58.72	20240517	6980	10.60	20240909	18700	-58.72	20240517	6980	10.60	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
15	20240927	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7760	-30	5	-0.39	62007130	7991	35.85	7890	7950	7660	10120	5460	7790	7759.62	1.20	-707	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	350	-5.57	1.21	12	0.18	-1392.00	6432.00	19410	20230918	-60.02	6980	20240909	11.17	18700	-58.50	20240517	6980	11.17	20240909	18700	-58.50	20240517	6980	11.17	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
16	20240927	101319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7730	-60	5	-0.77	48905060	6302	28.27	7890	7950	7660	10120	5460	7790	7760.24	1.20	-636	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	348	-5.55	1.20	12	0.14	-1392.00	6432.00	19410	20230918	-60.18	6980	20240909	10.74	18700	-58.66	20240517	6980	10.74	20240909	18700	-58.66	20240517	6980	10.74	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
17	20240927	091324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	-80	5	-1.03	35377160	4551	20.42	7890	7950	7660	10120	5460	7790	7773.49	1.20	-1408	7970	7880	7700	7610	7430	7925	7655	23	2330	500	4980	10	1	4506250	347	-5.54	1.20	12	0.10	-1392.00	6432.00	19410	20230918	-60.28	6980	20240909	10.46	18700	-58.77	20240517	6980	10.46	20240909	18700	-58.77	20240517	6980	10.46	20240909	0.35	N	429270	500	22 억	53955	N	N	N	N
18	20240926	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	270	2	3.59	171600410	22282	117.65	7520	7790	7520	9770	5270	7520	7701.30	1.08	5658	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	351	-5.60	1.21	12	0.49	-1392.00	6432.00	19770	20230915	-60.60	6980	20240909	11.60	18700	-58.34	20240517	6980	11.60	20240909	18700	-58.34	20240517	6980	11.60	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
19	20240926	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	230	2	3.06	161168090	20940	110.56	7520	7790	7520	9770	5270	7520	7696.66	1.08	5660	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	349	-5.57	1.20	12	0.46	-1392.00	6432.00	19770	20230915	-60.80	6980	20240909	11.03	18700	-58.56	20240517	6980	11.03	20240909	18700	-58.56	20240517	6980	11.03	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
20	20240926	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	190	2	2.53	128123000	16649	87.90	7520	7790	7520	9770	5270	7520	7695.54	1.08	2801	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	347	-5.54	1.20	12	0.37	-1392.00	6432.00	19770	20230915	-61.00	6980	20240909	10.46	18700	-58.77	20240517	6980	10.46	20240909	18700	-58.77	20240517	6980	10.46	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
21	20240926	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	200	2	2.66	105870520	13758	72.64	7520	7790	7520	9770	5270	7520	7695.20	1.08	55	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	348	-5.55	1.20	12	0.31	-1392.00	6432.00	19770	20230915	-60.95	6980	20240909	10.60	18700	-58.72	20240517	6980	10.60	20240909	18700	-58.72	20240517	6980	10.60	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
22	20240926	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	250	2	3.32	95240610	12380	65.36	7520	7790	7520	9770	5270	7520	7693.10	1.08	415	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	350	-5.58	1.21	12	0.27	-1392.00	6432.00	19770	20230915	-60.70	6980	20240909	11.32	18700	-58.45	20240517	6980	11.32	20240909	18700	-58.45	20240517	6980	11.32	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
23	20240926	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7610	90	2	1.20	67069250	8740	46.15	7520	7750	7520	9770	5270	7520	7673.83	1.08	-240	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	343	-5.47	1.18	12	0.19	-1392.00	6432.00	19770	20230915	-61.51	6980	20240909	9.03	18700	-59.30	20240517	6980	9.03	20240909	18700	-59.30	20240517	6980	9.03	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
24	20240926	101315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	140	2	1.86	58747710	7651	40.40	7520	7750	7520	9770	5270	7520	7678.44	1.08	-474	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	345	-5.50	1.19	12	0.17	-1392.00	6432.00	19770	20230915	-61.25	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
25	20240926	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	140	2	1.86	10343240	1366	7.21	7520	7660	7520	9770	5270	7520	7571.92	1.08	268	7800	7660	7590	7450	7380	7625	7415	23	2250	500	4810	10	1	4506250	345	-5.50	1.19	12	0.03	-1392.00	6432.00	19770	20230915	-61.25	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.34	N	429270	500	22 억	48452	N	N	N	N
26	20240925	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	-100	5	-1.31	139273590	18251	18.25	7610	7730	7520	9900	5340	7620	7631.26	1.00	3580	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	339	-5.40	1.17	12	0.41	-1392.00	6432.00	19790	20230914	-62.00	6980	20240909	7.74	18700	-59.79	20240517	6980	7.74	20240909	18700	-59.79	20240517	6980	7.74	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
27	20240925	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7580	-40	5	-0.52	129544160	16958	16.95	7610	7730	7540	9900	5340	7620	7639.12	1.00	3608	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	342	-5.45	1.18	12	0.38	-1392.00	6432.00	19790	20230914	-61.70	6980	20240909	8.60	18700	-59.47	20240517	6980	8.60	20240909	18700	-59.47	20240517	6980	8.60	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
28	20240925	141309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7600	-20	5	-0.26	121098420	15841	15.84	7610	7730	7540	9900	5340	7620	7644.62	1.00	3453	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	342	-5.46	1.18	12	0.35	-1392.00	6432.00	19790	20230914	-61.60	6980	20240909	8.88	18700	-59.36	20240517	6980	8.88	20240909	18700	-59.36	20240517	6980	8.88	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
29	20240925	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	80	2	1.05	111893400	14628	14.62	7610	7730	7580	9900	5340	7620	7649.26	1.00	3225	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	347	-5.53	1.20	12	0.32	-1392.00	6432.00	19790	20230914	-61.09	6980	20240909	10.32	18700	-58.82	20240517	6980	10.32	20240909	18700	-58.82	20240517	6980	10.32	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
30	20240925	121308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	0	3	0.00	92581320	12097	12.09	7610	7730	7580	9900	5340	7620	7653.25	1.00	2912	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	343	-5.47	1.18	12	0.27	-1392.00	6432.00	19790	20230914	-61.50	6980	20240909	9.17	18700	-59.25	20240517	6980	9.17	20240909	18700	-59.25	20240517	6980	9.17	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
31	20240925	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	40	2	0.52	60065280	7858	7.86	7610	7700	7580	9900	5340	7620	7643.84	1.00	1754	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	345	-5.50	1.19	12	0.17	-1392.00	6432.00	19790	20230914	-61.29	6980	20240909	9.74	18700	-59.04	20240517	6980	9.74	20240909	18700	-59.04	20240517	6980	9.74	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
32	20240925	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	80	2	1.05	34569840	4512	4.51	7610	7700	7580	9900	5340	7620	7661.76	1.00	1012	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	347	-5.53	1.20	12	0.10	-1392.00	6432.00	19790	20230914	-61.09	6980	20240909	10.32	18700	-58.82	20240517	6980	10.32	20240909	18700	-58.82	20240517	6980	10.32	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
33	20240925	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7630	10	2	0.13	10989970	1442	1.44	7610	7700	7580	9900	5340	7620	7621.34	1.00	624	8866	8242	7746	7122	6626	8555	7435	23	2280	500	4870	10	1	4506250	344	-5.48	1.19	12	0.03	-1392.00	6432.00	19790	20230914	-61.45	6980	20240909	9.31	18700	-59.20	20240517	6980	9.31	20240909	18700	-59.20	20240517	6980	9.31	20240909	0.32	N	429270	500	22 억	44872	N	N	N	N
34	20240924	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7620	380	2	5.25	776504140	100021	399.17	7250	8370	7250	9410	5070	7240	7763.45	1.13	-6314	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	343	-5.47	1.18	12	2.22	-1392.00	6432.00	20550	20230913	-62.92	6980	20240909	9.17	18700	-59.25	20240517	6980	9.17	20240909	18700	-59.25	20240517	6980	9.17	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
35	20240924	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	400	2	5.52	749758210	96511	385.17	7250	8370	7250	9410	5070	7240	7768.63	1.13	-8279	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	344	-5.49	1.19	12	2.14	-1392.00	6432.00	20550	20230913	-62.82	6980	20240909	9.46	18700	-59.14	20240517	6980	9.46	20240909	18700	-59.14	20240517	6980	9.46	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
36	20240924	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	290	2	4.01	698841940	89820	358.46	7250	8370	7250	9410	5070	7240	7780.47	1.13	-10626	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	339	-5.41	1.17	12	1.99	-1392.00	6432.00	20550	20230913	-63.36	6980	20240909	7.88	18700	-59.73	20240517	6980	7.88	20240909	18700	-59.73	20240517	6980	7.88	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
37	20240924	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	160	2	2.21	46283110	6280	25.06	7250	7440	7250	9410	5070	7240	7369.92	1.13	-161	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	333	-5.32	1.15	12	0.14	-1392.00	6432.00	20550	20230913	-63.99	6980	20240909	6.02	18700	-60.43	20240517	6980	6.02	20240909	18700	-60.43	20240517	6980	6.02	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
38	20240924	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	170	2	2.35	40187650	5456	21.77	7250	7440	7250	9410	5070	7240	7365.77	1.13	-102	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	334	-5.32	1.15	12	0.12	-1392.00	6432.00	20550	20230913	-63.94	6980	20240909	6.16	18700	-60.37	20240517	6980	6.16	20240909	18700	-60.37	20240517	6980	6.16	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
39	20240924	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	20	2	0.28	31795290	4321	17.24	7250	7440	7250	9410	5070	7240	7358.32	1.13	219	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	327	-5.22	1.13	12	0.10	-1392.00	6432.00	20550	20230913	-64.67	6980	20240909	4.01	18700	-61.18	20240517	6980	4.01	20240909	18700	-61.18	20240517	6980	4.01	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
40	20240924	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	170	2	2.35	21477590	2919	11.65	7250	7440	7250	9410	5070	7240	7357.86	1.13	678	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	334	-5.32	1.15	12	0.06	-1392.00	6432.00	20550	20230913	-63.94	6980	20240909	6.16	18700	-60.37	20240517	6980	6.16	20240909	18700	-60.37	20240517	6980	6.16	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
41	20240924	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7360	120	2	1.66	4929940	674	2.69	7250	7400	7250	9410	5070	7240	7314.45	1.13	134	7653	7446	7343	7136	7033	7395	7085	23	2170	500	4630	10	1	4506250	332	-5.29	1.14	12	0.01	-1392.00	6432.00	20550	20230913	-64.18	6980	20240909	5.44	18700	-60.64	20240517	6980	5.44	20240909	18700	-60.64	20240517	6980	5.44	20240909	0.35	N	429270	500	22 억	51020	N	N	N	N
42	20240923	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	-140	5	-1.90	183867390	24956	242.83	7380	7550	7240	9590	5170	7380	7367.66	0.99	6262	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	326	-5.20	1.13	12	0.55	-1392.00	6432.00	21600	20230912	-66.48	6980	20240909	3.72	18700	-61.28	20240517	6980	3.72	20240909	18700	-61.28	20240517	6980	3.72	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
43	20240923	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	20	2	0.27	161231940	21848	212.59	7380	7550	7250	9590	5170	7380	7379.71	0.99	7791	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	333	-5.32	1.15	12	0.48	-1392.00	6432.00	21600	20230912	-65.74	6980	20240909	6.02	18700	-60.43	20240517	6980	6.02	20240909	18700	-60.43	20240517	6980	6.02	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
44	20240923	141302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7420	40	2	0.54	154054290	20876	203.13	7380	7550	7250	9590	5170	7380	7379.49	0.99	7934	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	334	-5.33	1.15	12	0.46	-1392.00	6432.00	21600	20230912	-65.65	6980	20240909	6.30	18700	-60.32	20240517	6980	6.30	20240909	18700	-60.32	20240517	6980	6.30	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
45	20240923	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	140	2	1.90	124200270	16827	163.73	7380	7550	7250	9590	5170	7380	7381.01	0.99	6355	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	339	-5.40	1.17	12	0.37	-1392.00	6432.00	21600	20230912	-65.19	6980	20240909	7.74	18700	-59.79	20240517	6980	7.74	20240909	18700	-59.79	20240517	6980	7.74	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
46	20240923	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	90	2	1.22	106598770	14486	140.96	7380	7480	7250	9590	5170	7380	7358.74	0.99	7265	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	337	-5.37	1.16	12	0.32	-1392.00	6432.00	21600	20230912	-65.42	6980	20240909	7.02	18700	-60.05	20240517	6980	7.02	20240909	18700	-60.05	20240517	6980	7.02	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
47	20240923	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	70	2	0.95	91433120	12442	121.07	7380	7480	7250	9590	5170	7380	7348.75	0.99	7429	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	336	-5.35	1.16	12	0.28	-1392.00	6432.00	21600	20230912	-65.51	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	18700	-60.16	20240517	6980	6.73	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
48	20240923	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-110	5	-1.49	17356060	2374	23.10	7380	7380	7250	9590	5170	7380	7310.89	0.99	407	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	328	-5.22	1.13	12	0.05	-1392.00	6432.00	21600	20230912	-66.34	6980	20240909	4.15	18700	-61.12	20240517	6980	4.15	20240909	18700	-61.12	20240517	6980	4.15	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
49	20240923	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-100	5	-1.36	7999190	1093	10.64	7380	7380	7280	9590	5170	7380	7318.56	0.99	26	7600	7490	7410	7300	7220	7545	7355	23	2210	500	4720	10	1	4506250	328	-5.23	1.13	12	0.02	-1392.00	6432.00	21600	20230912	-66.30	6980	20240909	4.30	18700	-61.07	20240517	6980	4.30	20240909	18700	-61.07	20240517	6980	4.30	20240909	0.38	N	429270	500	22 억	44603	N	N	N	N
50	20240913	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-90	5	-1.20	66759250	9034	46.74	7500	7500	7310	9750	5250	7500	7388.55	1.02	266	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	334	-5.32	1.15	12	0.20	-1392.00	6432.00	21600	20230907	-65.69	6980	20240909	6.16	18700	-60.37	20240517	6980	6.16	20240909	20550	-63.94	20230913	6980	6.16	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
51	20240913	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	-100	5	-1.33	50905690	6907	35.73	7500	7500	7310	9750	5250	7500	7370.16	1.02	378	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	333	-5.32	1.15	12	0.15	-1392.00	6432.00	21600	20230907	-65.74	6980	20240909	6.02	18700	-60.43	20240517	6980	6.02	20240909	20550	-63.99	20230913	6980	6.02	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
52	20240913	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	-130	5	-1.73	39369050	5348	27.67	7500	7500	7310	9750	5250	7500	7361.45	1.02	307	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	332	-5.29	1.15	12	0.12	-1392.00	6432.00	21600	20230907	-65.88	6980	20240909	5.59	18700	-60.59	20240517	6980	5.59	20240909	20550	-64.14	20230913	6980	5.59	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
53	20240913	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	-170	5	-2.27	37629340	5111	26.44	7500	7500	7310	9750	5250	7500	7362.42	1.02	354	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	330	-5.27	1.14	12	0.11	-1392.00	6432.00	21600	20230907	-66.06	6980	20240909	5.01	18700	-60.80	20240517	6980	5.01	20240909	20550	-64.33	20230913	6980	5.01	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
54	20240913	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	-150	5	-2.00	35270170	4790	24.78	7500	7500	7310	9750	5250	7500	7363.29	1.02	406	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	331	-5.28	1.14	12	0.11	-1392.00	6432.00	21600	20230907	-65.97	6980	20240909	5.30	18700	-60.70	20240517	6980	5.30	20240909	20550	-64.23	20230913	6980	5.30	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
55	20240913	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7360	-140	5	-1.87	32124560	4361	22.56	7500	7500	7310	9750	5250	7500	7366.33	1.02	609	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	332	-5.29	1.14	12	0.10	-1392.00	6432.00	21600	20230907	-65.93	6980	20240909	5.44	18700	-60.64	20240517	6980	5.44	20240909	20550	-64.18	20230913	6980	5.44	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
56	20240913	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	-110	5	-1.47	18148530	2456	12.71	7500	7500	7350	9750	5250	7500	7389.47	1.02	672	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	333	-5.31	1.15	12	0.05	-1392.00	6432.00	21600	20230907	-65.79	6980	20240909	5.87	18700	-60.48	20240517	6980	5.87	20240909	20550	-64.04	20230913	6980	5.87	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
57	20240913	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	-150	5	-2.00	9664910	1305	6.75	7500	7500	7350	9750	5250	7500	7406.06	1.02	607	7746	7622	7426	7302	7106	7685	7365	23	2250	500	4800	10	1	4506250	331	-5.28	1.14	12	0.03	-1392.00	6432.00	21600	20230907	-65.97	6980	20240909	5.30	18700	-60.70	20240517	6980	5.30	20240909	20550	-64.23	20230913	6980	5.30	20240909	0.38	N	429270	500	22 억	46044	N	N	N	N
58	20240912	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	370	2	5.19	143253840	19252	279.26	7260	7550	7230	9260	5000	7130	7440.98	0.90	5368	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	338	-5.39	1.17	12	0.43	-1392.00	6432.00	22150	20230906	-66.14	6980	20240909	7.45	18700	-59.89	20240517	6980	7.45	20240909	21600	-65.28	20230912	6980	7.45	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
59	20240912	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7480	350	2	4.91	136743650	18382	266.64	7260	7550	7230	9260	5000	7130	7439.00	0.90	5118	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	337	-5.37	1.16	12	0.41	-1392.00	6432.00	22150	20230906	-66.23	6980	20240909	7.16	18700	-60.00	20240517	6980	7.16	20240909	21600	-65.37	20230912	6980	7.16	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
60	20240912	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	370	2	5.19	124211680	16700	242.24	7260	7550	7230	9260	5000	7130	7437.83	0.90	4543	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	338	-5.39	1.17	12	0.37	-1392.00	6432.00	22150	20230906	-66.14	6980	20240909	7.45	18700	-59.89	20240517	6980	7.45	20240909	21600	-65.28	20230912	6980	7.45	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
61	20240912	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7430	300	2	4.21	97782380	13167	190.99	7260	7550	7230	9260	5000	7130	7426.32	0.90	2636	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	335	-5.34	1.16	12	0.29	-1392.00	6432.00	22150	20230906	-66.46	6980	20240909	6.45	18700	-60.27	20240517	6980	6.45	20240909	21600	-65.60	20230912	6980	6.45	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
62	20240912	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	320	2	4.49	93524220	12595	182.70	7260	7550	7230	9260	5000	7130	7425.50	0.90	2409	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	336	-5.35	1.16	12	0.28	-1392.00	6432.00	22150	20230906	-66.37	6980	20240909	6.73	18700	-60.16	20240517	6980	6.73	20240909	21600	-65.51	20230912	6980	6.73	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
63	20240912	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	340	2	4.77	91958050	12384	179.63	7260	7550	7230	9260	5000	7130	7425.55	0.90	2385	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	337	-5.37	1.16	12	0.27	-1392.00	6432.00	22150	20230906	-66.28	6980	20240909	7.02	18700	-60.05	20240517	6980	7.02	20240909	21600	-65.42	20230912	6980	7.02	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
64	20240912	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	220	2	3.09	78560110	10579	153.45	7260	7550	7230	9260	5000	7130	7426.04	0.90	1298	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	331	-5.28	1.14	12	0.23	-1392.00	6432.00	22150	20230906	-66.82	6980	20240909	5.30	18700	-60.70	20240517	6980	5.30	20240909	21600	-65.97	20230912	6980	5.30	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
65	20240912	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	150	2	2.10	11676380	1599	23.19	7260	7350	7230	9260	5000	7130	7302.30	0.90	614	7343	7236	7153	7046	6963	7195	7005	23	2130	500	4560	10	1	4506250	328	-5.23	1.13	12	0.04	-1392.00	6432.00	22150	20230906	-67.13	6980	20240909	4.30	18700	-61.07	20240517	6980	4.30	20240909	21600	-66.30	20230912	6980	4.30	20240909	0.38	N	429270	500	22 억	40676	N	N	N	N
66	20240911	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-10	5	-0.14	49148980	6891	47.07	7140	7260	7070	9280	5000	7140	7132.34	0.87	1285	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	321	-5.12	1.11	12	0.15	-1392.00	6432.00	22450	20230905	-68.24	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	21600	-66.99	20230912	6980	2.15	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
67	20240911	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-10	5	-0.14	44304210	6208	42.41	7140	7260	7070	9280	5000	7140	7136.63	0.87	1293	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	321	-5.12	1.11	12	0.14	-1392.00	6432.00	22450	20230905	-68.24	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	21600	-66.99	20230912	6980	2.15	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
68	20240911	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	10	2	0.14	42115800	5901	40.31	7140	7260	7070	9280	5000	7140	7137.06	0.87	1327	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	322	-5.14	1.11	12	0.13	-1392.00	6432.00	22450	20230905	-68.15	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	21600	-66.90	20230912	6980	2.44	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
69	20240911	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	20	2	0.28	31333950	4381	29.93	7140	7260	7080	9280	5000	7140	7152.24	0.87	808	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	323	-5.14	1.11	12	0.10	-1392.00	6432.00	22450	20230905	-68.11	6980	20240909	2.58	18700	-61.71	20240517	6980	2.58	20240909	21600	-66.85	20230912	6980	2.58	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
70	20240911	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	20	2	0.28	29693780	4151	28.36	7140	7260	7080	9280	5000	7140	7153.40	0.87	854	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	323	-5.14	1.11	12	0.09	-1392.00	6432.00	22450	20230905	-68.11	6980	20240909	2.58	18700	-61.71	20240517	6980	2.58	20240909	21600	-66.85	20230912	6980	2.58	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
71	20240911	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	10	2	0.14	22543330	3146	21.49	7140	7260	7100	9280	5000	7140	7165.71	0.87	967	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	322	-5.14	1.11	12	0.07	-1392.00	6432.00	22450	20230905	-68.15	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	21600	-66.90	20230912	6980	2.44	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
72	20240911	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	60	2	0.84	13260760	1846	12.61	7140	7260	7100	9280	5000	7140	7183.51	0.87	937	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	324	-5.17	1.12	12	0.04	-1392.00	6432.00	22450	20230905	-67.93	6980	20240909	3.15	18700	-61.50	20240517	6980	3.15	20240909	21600	-66.67	20230912	6980	3.15	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
73	20240911	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-10	5	-0.14	2030680	284	1.94	7140	7260	7100	9280	5000	7140	7150.28	0.87	87	7473	7306	7183	7016	6893	7245	6955	23	2140	500	4560	10	1	4506250	321	-5.12	1.11	12	0.01	-1392.00	6432.00	22450	20230905	-68.24	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	21600	-66.99	20230912	6980	2.15	20240909	0.38	N	429270	500	22 억	39391	N	N	N	N
74	20240910	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	-140	5	-1.92	104735620	14629	119.92	7250	7350	7060	9460	5100	7280	7159.45	0.93	-2409	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	322	-5.13	1.11	12	0.32	-1392.00	6432.00	22450	20230905	-68.20	6980	20240909	2.29	18700	-61.82	20240517	6980	2.29	20240909	21600	-66.94	20230912	6980	2.29	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
75	20240910	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	-130	5	-1.79	93348170	13024	106.76	7250	7350	7090	9460	5100	7280	7167.40	0.93	-2349	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	322	-5.14	1.11	12	0.29	-1392.00	6432.00	22450	20230905	-68.15	6980	20240909	2.44	18700	-61.76	20240517	6980	2.44	20240909	21600	-66.90	20230912	6980	2.44	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
76	20240910	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	-140	5	-1.92	83204410	11599	95.08	7250	7350	7090	9460	5100	7280	7173.41	0.93	-2354	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	322	-5.13	1.11	12	0.26	-1392.00	6432.00	22450	20230905	-68.20	6980	20240909	2.29	18700	-61.82	20240517	6980	2.29	20240909	21600	-66.94	20230912	6980	2.29	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
77	20240910	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-160	5	-2.20	58601760	8141	66.73	7250	7350	7100	9460	5100	7280	7198.35	0.93	-1706	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	321	-5.11	1.11	12	0.18	-1392.00	6432.00	22450	20230905	-68.29	6980	20240909	2.01	18700	-61.93	20240517	6980	2.01	20240909	21600	-67.04	20230912	6980	2.01	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
78	20240910	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-150	5	-2.06	46793170	6484	53.15	7250	7350	7130	9460	5100	7280	7216.71	0.93	-1361	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	321	-5.12	1.11	12	0.14	-1392.00	6432.00	22450	20230905	-68.24	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	21600	-66.99	20230912	6980	2.15	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
79	20240910	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	-70	5	-0.96	25260420	3481	28.54	7250	7350	7210	9460	5100	7280	7256.66	0.93	-1906	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	325	-5.18	1.12	12	0.08	-1392.00	6432.00	22450	20230905	-67.88	6980	20240909	3.30	18700	-61.44	20240517	6980	3.30	20240909	21600	-66.62	20230912	6980	3.30	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
80	20240910	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	-70	5	-0.96	17256140	2374	19.46	7250	7350	7210	9460	5100	7280	7268.80	0.93	-1564	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	325	-5.18	1.12	12	0.05	-1392.00	6432.00	22450	20230905	-67.88	6980	20240909	3.30	18700	-61.44	20240517	6980	3.30	20240909	21600	-66.62	20230912	6980	3.30	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
81	20240910	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	-20	5	-0.27	6805060	931	7.63	7250	7350	7250	9460	5100	7280	7309.41	0.93	-788	7493	7386	7183	7076	6873	7440	7130	23	2180	500	4650	10	1	4506250	327	-5.22	1.13	12	0.02	-1392.00	6432.00	22450	20230905	-67.66	6980	20240909	4.01	18700	-61.18	20240517	6980	4.01	20240909	21600	-66.39	20230912	6980	4.01	20240909	0.37	N	429270	500	22 억	41800	N	N	N	N
82	20240909	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7280	180	2	2.54	87268080	12195	39.16	7000	7290	6980	9230	4970	7100	7155.85	0.87	2534	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	328	-5.23	1.13	12	0.27	-1392.00	6432.00	23150	20230901	-68.55	6980	20240909	4.30	18700	-61.07	20240517	6980	4.30	20240909	21600	-66.30	20230912	6980	4.30	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
83	20240909	151119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7220	120	2	1.69	82737970	11571	37.15	7000	7290	6980	9230	4970	7100	7150.46	0.87	2341	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	325	-5.19	1.12	12	0.26	-1392.00	6432.00	23150	20230901	-68.81	6980	20240909	3.44	18700	-61.39	20240517	6980	3.44	20240909	21600	-66.57	20230912	6980	3.44	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
84	20240909	141117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7240	140	2	1.97	77657690	10865	34.89	7000	7290	6980	9230	4970	7100	7147.51	0.87	2145	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	326	-5.20	1.13	12	0.24	-1392.00	6432.00	23150	20230901	-68.73	6980	20240909	3.72	18700	-61.28	20240517	6980	3.72	20240909	21600	-66.48	20230912	6980	3.72	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
85	20240909	131115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7190	90	2	1.27	52008000	7309	23.47	7000	7250	6980	9230	4970	7100	7115.61	0.87	-938	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	324	-5.17	1.12	12	0.16	-1392.00	6432.00	23150	20230901	-68.94	6980	20240909	3.01	18700	-61.55	20240517	6980	3.01	20240909	21600	-66.71	20230912	6980	3.01	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
86	20240909	121110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7130	30	2	0.42	44928310	6315	20.28	7000	7250	6980	9230	4970	7100	7114.54	0.87	-1111	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	321	-5.12	1.11	12	0.14	-1392.00	6432.00	23150	20230901	-69.20	6980	20240909	2.15	18700	-61.87	20240517	6980	2.15	20240909	21600	-66.99	20230912	6980	2.15	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
87	20240909	111111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7210	110	2	1.55	43721320	6146	19.73	7000	7250	6980	9230	4970	7100	7113.78	0.87	-1248	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	325	-5.18	1.12	12	0.14	-1392.00	6432.00	23150	20230901	-68.86	6980	20240909	3.30	18700	-61.44	20240517	6980	3.30	20240909	21600	-66.62	20230912	6980	3.30	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
88	20240909	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7210	110	2	1.55	34474220	4851	15.58	7000	7250	6980	9230	4970	7100	7106.62	0.87	-826	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	325	-5.18	1.12	12	0.11	-1392.00	6432.00	23150	20230901	-68.86	6980	20240909	3.30	18700	-61.44	20240517	6980	3.30	20240909	21600	-66.62	20230912	6980	3.30	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
89	20240909	091107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7040	-60	5	-0.85	14502600	2071	6.65	7000	7140	6980	9230	4970	7100	7002.70	0.87	-413	7526	7312	7196	6982	6866	7255	6925	23	2130	500	4540	10	1	4506250	317	-5.06	1.09	12	0.05	-1392.00	6432.00	23150	20230901	-69.59	6980	20240909	0.86	18700	-62.35	20240517	6980	0.86	20240909	21600	-67.41	20230912	6980	0.86	20240909	0.38	N	429270	500	22 억	39248	N	N	N	N
90	20240906	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	-260	5	-3.53	222884680	31140	102.69	7410	7410	7080	9560	5160	7360	7157.67	0.95	-3591	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	320	-5.10	1.10	12	0.69	-1392.00	6432.00	23150	20230901	-69.33	7080	20240906	0.28	18700	-62.03	20240517	7080	0.28	20240906	22150	-67.95	20230906	7080	0.28	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
91	20240906	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7090	-270	5	-3.67	213667040	29841	98.41	7410	7410	7080	9560	5160	7360	7160.16	0.95	-3259	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	319	-5.09	1.10	12	0.66	-1392.00	6432.00	23150	20230901	-69.37	7080	20240906	0.14	18700	-62.09	20240517	7080	0.14	20240906	22150	-67.99	20230906	7080	0.14	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
92	20240906	141120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7120	-240	5	-3.26	175504640	24467	80.69	7410	7410	7110	9560	5160	7360	7173.09	0.95	-1853	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	321	-5.11	1.11	12	0.54	-1392.00	6432.00	23150	20230901	-69.24	7110	20240906	0.14	18700	-61.93	20240517	7110	0.14	20240906	22150	-67.86	20230906	7110	0.14	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
93	20240906	131112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7130	-230	5	-3.12	160917560	22422	73.94	7410	7410	7110	9560	5160	7360	7176.75	0.95	-933	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	321	-5.12	1.11	12	0.50	-1392.00	6432.00	23150	20230901	-69.20	7110	20240906	0.28	18700	-61.87	20240517	7110	0.28	20240906	22150	-67.81	20230906	7110	0.28	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
94	20240906	121113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7150	-210	5	-2.85	141576240	19706	64.99	7410	7410	7110	9560	5160	7360	7184.40	0.95	-561	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	322	-5.14	1.11	12	0.44	-1392.00	6432.00	23150	20230901	-69.11	7110	20240906	0.56	18700	-61.76	20240517	7110	0.56	20240906	22150	-67.72	20230906	7110	0.56	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
95	20240906	111112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7170	-190	5	-2.58	120820350	16793	55.38	7410	7410	7110	9560	5160	7360	7194.66	0.95	-95	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	323	-5.15	1.11	12	0.37	-1392.00	6432.00	23150	20230901	-69.03	7110	20240906	0.84	18700	-61.66	20240517	7110	0.84	20240906	22150	-67.63	20230906	7110	0.84	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
96	20240906	101107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7150	-210	5	-2.85	92763490	12870	42.44	7410	7410	7140	9560	5160	7360	7207.69	0.95	-789	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	322	-5.14	1.11	12	0.29	-1392.00	6432.00	23150	20230901	-69.11	7140	20240906	0.14	18700	-61.76	20240517	7140	0.14	20240906	22150	-67.72	20230906	7140	0.14	20240906	0.41	N	429270	500	22 억	42839	N	N	N	N
97	20240906	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	20	2	0.27	7597870	1038	3.42	7410	7410	7280	9560	5160	7360	7319.60	0.95	-199	7766	7562	7386	7182	7006	7475	7095	23	2200	500	4710	10	1	4506250	333	-5.30	1.15	12	0.02	-1392.00	6432.00	23150	20230901	-68.12	7210	20240905	2.36	18700	-60.53	20240517	7210	2.36	20240905	22150	-66.68	20230906	7210	2.36	20240905	0.41	N	429270	500	22 억	42839	N	N	N	N
98	20240905	161049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7360	-120	5	-1.60	221278320	29895	68.88	7470	7590	7210	9720	5240	7480	7401.90	0.95	214	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	332	-5.29	1.14	12	0.66	-1392.00	6432.00	23150	20230901	-68.21	7210	20240905	2.08	18700	-60.64	20240517	7210	2.08	20240905	22450	-67.22	20230905	7210	2.08	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
99	20240905	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7400	-80	5	-1.07	212217700	28665	66.05	7470	7590	7210	9720	5240	7480	7403.37	0.95	357	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	333	-5.32	1.15	12	0.64	-1392.00	6432.00	23150	20230901	-68.03	7210	20240905	2.64	18700	-60.43	20240517	7210	2.64	20240905	22450	-67.04	20230905	7210	2.64	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
100	20240905	141104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7260	-220	5	-2.94	192527000	25959	59.81	7470	7590	7240	9720	5240	7480	7416.58	0.95	-438	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	327	-5.22	1.13	12	0.58	-1392.00	6432.00	23150	20230901	-68.64	7240	20240905	0.28	18700	-61.18	20240517	7240	0.28	20240905	22450	-67.66	20230905	7240	0.28	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
101	20240905	131104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7380	-100	5	-1.34	134750280	18049	41.59	7470	7590	7350	9720	5240	7480	7465.80	0.95	-1691	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	333	-5.30	1.15	12	0.40	-1392.00	6432.00	23150	20230901	-68.12	7350	20240905	0.41	18700	-60.53	20240517	7350	0.41	20240905	22450	-67.13	20230905	7350	0.41	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
102	20240905	121105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7440	-40	5	-0.53	124069080	16600	38.25	7470	7590	7350	9720	5240	7480	7474.04	0.95	-875	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	335	-5.34	1.16	12	0.37	-1392.00	6432.00	23150	20230901	-67.86	7350	20240905	1.22	18700	-60.21	20240517	7350	1.22	20240905	22450	-66.86	20230905	7350	1.22	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
103	20240905	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7360	-120	5	-1.60	107933330	14417	33.22	7470	7590	7350	9720	5240	7480	7486.53	0.95	-926	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	332	-5.29	1.14	12	0.32	-1392.00	6432.00	23150	20230901	-68.21	7350	20240905	0.14	18700	-60.64	20240517	7350	0.14	20240905	22450	-67.22	20230905	7350	0.14	20240905	0.40	N	429270	500	22 억	42625	N	N	N	N
104	20240905	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	20	2	0.27	35350720	4710	10.85	7470	7590	7450	9720	5240	7480	7505.46	0.95	1089	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	338	-5.39	1.17	12	0.10	-1392.00	6432.00	23150	20230901	-67.60	7360	20240904	1.90	18700	-59.89	20240517	7360	1.90	20240904	22450	-66.59	20230905	7360	1.90	20240904	0.40	N	429270	500	22 억	42625	N	N	N	N
105	20240905	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7490	10	2	0.13	9823160	1311	3.02	7470	7520	7450	9720	5240	7480	7492.88	0.95	545	7853	7666	7513	7326	7173	7590	7250	23	2240	500	4780	10	1	4506250	338	-5.38	1.16	12	0.03	-1392.00	6432.00	23150	20230901	-67.65	7360	20240904	1.77	18700	-59.95	20240517	7360	1.77	20240904	22450	-66.64	20230905	7360	1.77	20240904	0.40	N	429270	500	22 억	42625	N	N	N	N
106	20240904	161040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-380	5	-4.83	321642100	43083	32.63	7540	7700	7360	10210	5510	7860	7465.63	1.06	-5089	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	337	-5.37	1.16	12	0.96	-1392.00	6432.00	23150	20230901	-67.69	7360	20240904	1.63	18700	-60.00	20240517	7360	1.63	20240904	22450	-66.68	20230905	7360	1.63	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
107	20240904	151050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7400	-460	5	-5.85	311411290	41705	31.58	7540	7700	7360	10210	5510	7860	7467.00	1.06	-4871	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	333	-5.32	1.15	12	0.93	-1392.00	6432.00	23150	20230901	-68.03	7360	20240904	0.54	18700	-60.43	20240517	7360	0.54	20240904	22450	-67.04	20230905	7360	0.54	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
108	20240904	141054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7370	-490	5	-6.23	272423770	36450	27.60	7540	7700	7370	10210	5510	7860	7473.90	1.06	-5539	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	332	-5.29	1.15	12	0.81	-1392.00	6432.00	23150	20230901	-68.16	7370	20240904	0.00	18700	-60.59	20240517	7370	0.00	20240904	22450	-67.17	20230905	7370	0.00	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
109	20240904	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7430	-430	5	-5.47	224142170	29929	22.66	7540	7700	7400	10210	5510	7860	7489.13	1.06	-3914	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	335	-5.34	1.16	12	0.66	-1392.00	6432.00	23150	20230901	-67.90	7400	20240904	0.41	18700	-60.27	20240517	7400	0.41	20240904	22450	-66.90	20230905	7400	0.41	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
110	20240904	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7470	-390	5	-4.96	182304360	24300	18.40	7540	7700	7410	10210	5510	7860	7502.24	1.06	-2878	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	337	-5.37	1.16	12	0.54	-1392.00	6432.00	23150	20230901	-67.73	7410	20240904	0.81	18700	-60.05	20240517	7410	0.81	20240904	22450	-66.73	20230905	7410	0.81	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
111	20240904	111044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-380	5	-4.83	157538450	20989	15.89	7540	7700	7410	10210	5510	7860	7505.76	1.06	-556	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	337	-5.37	1.16	12	0.47	-1392.00	6432.00	23150	20230901	-67.69	7410	20240904	0.94	18700	-60.00	20240517	7410	0.94	20240904	22450	-66.68	20230905	7410	0.94	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
112	20240904	101045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7500	-360	5	-4.58	131694240	17547	13.29	7540	7700	7410	10210	5510	7860	7505.23	1.06	-486	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	338	-5.39	1.17	12	0.39	-1392.00	6432.00	23150	20230901	-67.60	7410	20240904	1.21	18700	-59.89	20240517	7410	1.21	20240904	22450	-66.59	20230905	7410	1.21	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
113	20240904	091052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7500	-360	5	-4.58	78499840	10459	7.92	7540	7700	7410	10210	5510	7860	7505.48	1.06	914	8780	8320	8040	7580	7300	8180	7440	23	2350	500	5030	10	1	4506250	338	-5.39	1.17	12	0.23	-1392.00	6432.00	23150	20230901	-67.60	7410	20240904	1.21	18700	-59.89	20240517	7410	1.21	20240904	22450	-66.59	20230905	7410	1.21	20240904	0.42	N	429270	500	22 억	47693	N	N	N	N
114	20240903	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7860	-10	5	-0.13	1055241590	131214	18.28	7960	8500	7760	10230	5510	7870	8042.87	0.91	6859	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	354	-5.65	1.22	12	2.91	-1392.00	6432.00	23150	20230901	-66.05	7420	20240829	5.93	18700	-57.97	20240517	7420	5.93	20240829	22450	-64.99	20230905	7420	5.93	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
115	20240903	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	50	2	0.64	1024001580	127247	17.73	7960	8500	7760	10230	5510	7870	8047.35	0.91	7367	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	357	-5.69	1.23	12	2.82	-1392.00	6432.00	23150	20230901	-65.79	7420	20240829	6.74	18700	-57.65	20240517	7420	6.74	20240829	22450	-64.72	20230905	7420	6.74	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
116	20240903	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	100	2	1.27	976063030	121183	16.88	7960	8500	7760	10230	5510	7870	8054.46	0.91	8266	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	359	-5.73	1.24	12	2.69	-1392.00	6432.00	23150	20230901	-65.57	7420	20240829	7.41	18700	-57.38	20240517	7420	7.41	20240829	22450	-64.50	20230905	7420	7.41	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
117	20240903	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-40	5	-0.51	549146110	68661	9.57	7960	8190	7820	10230	5510	7870	7997.93	0.91	11502	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	353	-5.62	1.22	12	1.52	-1392.00	6432.00	23150	20230901	-66.18	7420	20240829	5.53	18700	-58.13	20240517	7420	5.53	20240829	22450	-65.12	20230905	7420	5.53	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
118	20240903	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	40	2	0.51	510978690	63794	8.89	7960	8190	7850	10230	5510	7870	8009.82	0.91	10891	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	356	-5.68	1.23	12	1.42	-1392.00	6432.00	23150	20230901	-65.83	7420	20240829	6.60	18700	-57.70	20240517	7420	6.60	20240829	22450	-64.77	20230905	7420	6.60	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
119	20240903	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8020	150	2	1.91	428534410	53385	7.44	7960	8190	7870	10230	5510	7870	8027.24	0.91	9402	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	361	-5.76	1.25	12	1.18	-1392.00	6432.00	23150	20230901	-65.36	7420	20240829	8.09	18700	-57.11	20240517	7420	8.09	20240829	22450	-64.28	20230905	7420	8.09	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
120	20240903	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	140	2	1.78	349208340	43399	6.05	7960	8190	7870	10230	5510	7870	8046.46	0.91	7082	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	361	-5.75	1.25	12	0.96	-1392.00	6432.00	23150	20230901	-65.40	7420	20240829	7.95	18700	-57.17	20240517	7420	7.95	20240829	22450	-64.32	20230905	7420	7.95	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
121	20240903	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	300	2	3.81	139658870	17397	2.42	7960	8190	7870	10230	5510	7870	8027.76	0.91	5498	9783	8826	8173	7216	6563	9305	7695	23	2360	500	5030	10	1	4506250	368	-5.87	1.27	12	0.39	-1392.00	6432.00	23150	20230901	-64.71	7420	20240829	10.11	18700	-56.31	20240517	7420	10.11	20240829	22450	-63.61	20230905	7420	10.11	20240829	0.42	N	429270	500	22 억	40855	N	N	N	N
122	20240902	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	200	2	2.61	6081521740	712014	4115.69	7670	9130	7520	9970	5370	7670	8541.40	1.73	-37643	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	355	-5.65	1.22	12	15.80	-1392.00	6432.00	23150	20230901	-66.00	7420	20240829	6.06	18700	-57.91	20240517	7420	6.06	20240829	22450	-64.94	20230905	7420	6.06	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
123	20240902	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	240	2	3.13	6010243420	702964	4063.38	7670	9130	7520	9970	5370	7670	8549.86	1.73	-34775	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	356	-5.68	1.23	12	15.60	-1392.00	6432.00	23150	20230901	-65.83	7420	20240829	6.60	18700	-57.70	20240517	7420	6.60	20240829	22450	-64.77	20230905	7420	6.60	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
124	20240902	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	300	2	3.91	5917254430	691172	3995.21	7670	9130	7520	9970	5370	7670	8561.19	1.73	-34199	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	359	-5.73	1.24	12	15.34	-1392.00	6432.00	23150	20230901	-65.57	7420	20240829	7.41	18700	-57.38	20240517	7420	7.41	20240829	22450	-64.50	20230905	7420	7.41	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
125	20240902	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	280	2	3.65	5790754090	675267	3903.28	7670	9130	7520	9970	5370	7670	8575.50	1.73	-34619	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	358	-5.71	1.24	12	14.99	-1392.00	6432.00	23150	20230901	-65.66	7420	20240829	7.14	18700	-57.49	20240517	7420	7.14	20240829	22450	-64.59	20230905	7420	7.14	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
126	20240902	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	390	2	5.08	5419366110	628529	3633.12	7670	9130	7520	9970	5370	7670	8622.30	1.73	-45839	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	363	-5.79	1.25	12	13.95	-1392.00	6432.00	23150	20230901	-65.18	7420	20240829	8.63	18700	-56.90	20240517	7420	8.63	20240829	22450	-64.10	20230905	7420	8.63	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
127	20240902	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	1440	2	18.77	3457852080	399319	2308.20	7670	9110	7520	9970	5370	7670	8659.37	1.73	-24646	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	411	-6.54	1.42	12	8.86	-1392.00	6432.00	23150	20230901	-60.65	7420	20240829	22.78	18700	-51.28	20240517	7420	22.78	20240829	22450	-59.42	20230905	7420	22.78	20240829	0.44	N	429270	500	22 억	78146	Y	N	N	N
128	20240902	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	-110	5	-1.43	29749780	3928	22.71	7670	7720	7520	9970	5370	7670	7573.77	1.73	-914	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	341	-5.43	1.18	12	0.09	-1392.00	6432.00	23150	20230901	-67.34	7420	20240829	1.89	18700	-59.57	20240517	7420	1.89	20240829	22450	-66.33	20230905	7420	1.89	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N
129	20240902	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7610	-60	5	-0.78	9554590	1250	7.23	7670	7720	7570	9970	5370	7670	7643.67	1.73	-919	7816	7742	7596	7522	7376	7780	7560	23	2300	500	4900	10	1	4506250	343	-5.47	1.18	12	0.03	-1392.00	6432.00	23150	20230901	-67.13	7420	20240829	2.56	18700	-59.30	20240517	7420	2.56	20240829	22450	-66.10	20230905	7420	2.56	20240829	0.44	N	429270	500	22 억	78146	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History