KissMeData/088280/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	125	2	4.78	96270675	36326	123.44	2615	2740	2550	3395	1835	2615	2649.85	19.93	-4055	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	474	-7.61	1.07	12	0.21	-360.00	2558.00	11930	20231107	-77.03	2000	20240805	37.00	5070	-45.96	20240109	2000	37.00	20240805	11930	-77.03	20231107	2000	37.00	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
3	20240930	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	30	2	1.15	64310965	24615	83.65	2615	2700	2550	3395	1835	2615	2612.67	19.93	-4001	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	458	-7.35	1.03	12	0.14	-360.00	2558.00	11930	20231107	-77.83	2000	20240805	32.25	5070	-47.83	20240109	2000	32.25	20240805	11930	-77.83	20231107	2000	32.25	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
4	20240930	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-20	5	-0.76	47179035	18097	61.50	2615	2700	2550	3395	1835	2615	2607.01	19.93	-3168	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	449	-7.21	1.01	12	0.10	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
5	20240930	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	10	2	0.38	46564615	17861	60.70	2615	2700	2550	3395	1835	2615	2607.06	19.93	-3093	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	454	-7.29	1.03	12	0.10	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
6	20240930	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-50	5	-1.91	37953170	14529	49.37	2615	2700	2550	3395	1835	2615	2612.24	19.93	-3269	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	444	-7.12	1.00	12	0.08	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
7	20240930	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-45	5	-1.72	36873285	14108	47.94	2615	2700	2550	3395	1835	2615	2613.64	19.93	-3323	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	445	-7.14	1.00	12	0.08	-360.00	2558.00	11930	20231107	-78.46	2000	20240805	28.50	5070	-49.31	20240109	2000	28.50	20240805	11930	-78.46	20231107	2000	28.50	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
8	20240930	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	33313510	12719	43.22	2615	2700	2550	3395	1835	2615	2619.19	19.93	-2896	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	448	-7.19	1.01	12	0.07	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
9	20240930	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	4000120	1529	5.20	2615	2630	2580	3395	1835	2615	2616.17	19.93	-498	2738	2676	2638	2576	2538	2657	2557	173	780	1000	1560	5	1	17306490	448	-7.19	1.01	12	0.01	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.17	N	088280	1000	173 억	3449874	N	N	N	N
10	20240927	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-35	5	-1.32	77927290	29425	72.74	2700	2700	2600	3445	1855	2650	2648.34	19.98	-8748	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	453	-7.26	1.02	12	0.17	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
11	20240927	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-35	5	-1.32	75210090	28386	70.17	2700	2700	2600	3445	1855	2650	2649.55	19.98	-8371	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	453	-7.26	1.02	12	0.16	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
12	20240927	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	64482415	24292	60.05	2700	2700	2600	3445	1855	2650	2654.47	19.98	-8623	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	457	-7.33	1.03	12	0.14	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
13	20240927	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	5	2	0.19	61079700	23005	56.87	2700	2700	2600	3445	1855	2650	2655.06	19.98	-8239	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	459	-7.38	1.04	12	0.13	-360.00	2558.00	11930	20231107	-77.75	2000	20240805	32.75	5070	-47.63	20240109	2000	32.75	20240805	11930	-77.75	20231107	2000	32.75	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
14	20240927	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	30	2	1.13	52366380	19739	48.79	2700	2700	2600	3445	1855	2650	2652.94	19.98	-7817	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	464	-7.44	1.05	12	0.11	-360.00	2558.00	11930	20231107	-77.54	2000	20240805	34.00	5070	-47.14	20240109	2000	34.00	20240805	11930	-77.54	20231107	2000	34.00	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
15	20240927	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	0	3	0.00	33113845	12532	30.98	2700	2700	2600	3445	1855	2650	2642.34	19.98	-5321	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	459	-7.36	1.04	12	0.07	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
16	20240927	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	0	3	0.00	16730230	6319	15.62	2700	2700	2600	3445	1855	2650	2647.61	19.98	-1716	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	459	-7.36	1.04	12	0.04	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
17	20240927	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-10	5	-0.38	4857900	1800	4.45	2700	2700	2620	3445	1855	2650	2698.83	19.98	-283	2750	2700	2630	2580	2510	2665	2545	173	795	1000	1590	5	1	17306490	457	-7.33	1.03	12	0.01	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.17	N	088280	1000	173 억	3458608	N	N	N	N
18	20240926	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	106536610	40452	47.73	2655	2680	2560	3380	1820	2600	2633.65	19.96	3398	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	459	-7.36	1.04	12	0.23	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
19	20240926	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	104627250	39729	46.87	2655	2680	2560	3380	1820	2600	2633.52	19.96	3478	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	459	-7.36	1.04	12	0.23	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
20	20240926	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	40	2	1.54	89758035	34058	40.18	2655	2680	2560	3380	1820	2600	2635.45	19.96	2564	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	457	-7.33	1.03	12	0.20	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
21	20240926	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	60	2	2.31	73598455	27970	33.00	2655	2680	2560	3380	1820	2600	2631.34	19.96	1311	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	460	-7.39	1.04	12	0.16	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
22	20240926	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	40	2	1.54	46158415	17640	20.81	2655	2675	2560	3380	1820	2600	2616.69	19.96	235	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	457	-7.33	1.03	12	0.10	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
23	20240926	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	32942225	12600	14.87	2655	2675	2560	3380	1820	2600	2614.46	19.96	-1647	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	452	-7.25	1.02	12	0.07	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
24	20240926	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	22669370	8665	10.22	2655	2675	2560	3380	1820	2600	2616.20	19.96	-1483	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	452	-7.25	1.02	12	0.05	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
25	20240926	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	4650440	1805	2.13	2655	2655	2560	3380	1820	2600	2576.42	19.96	567	2696	2647	2586	2537	2476	2672	2562	173	780	1000	1560	5	1	17306490	447	-7.17	1.01	12	0.01	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	11930	-78.37	20231107	2000	29.00	20240805	0.15	N	088280	1000	173 억	3455207	N	N	N	N
26	20240925	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	75	2	2.97	219331470	84760	41.76	2525	2635	2525	3280	1770	2525	2587.68	19.93	6403	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	450	-7.22	1.02	12	0.49	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
27	20240925	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	35	2	1.39	212445375	82098	40.45	2525	2635	2525	3280	1770	2525	2587.70	19.93	6799	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	443	-7.11	1.00	12	0.47	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	11930	-78.54	20231107	2000	28.00	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
28	20240925	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	75	2	2.97	198997000	76860	37.87	2525	2635	2525	3280	1770	2525	2589.08	19.93	7090	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	450	-7.22	1.02	12	0.44	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
29	20240925	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	45	2	1.78	175893655	67950	33.48	2525	2635	2525	3280	1770	2525	2588.57	19.93	4472	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	445	-7.14	1.00	12	0.39	-360.00	2558.00	11930	20231107	-78.46	2000	20240805	28.50	5070	-49.31	20240109	2000	28.50	20240805	11930	-78.46	20231107	2000	28.50	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
30	20240925	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	70	2	2.77	169340790	65405	32.23	2525	2635	2525	3280	1770	2525	2589.11	19.93	4438	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	449	-7.21	1.01	12	0.38	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
31	20240925	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	75	2	2.97	164709430	63625	31.35	2525	2635	2525	3280	1770	2525	2588.75	19.93	5178	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	450	-7.22	1.02	12	0.37	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
32	20240925	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	75	2	2.97	141112300	54495	26.85	2525	2635	2525	3280	1770	2525	2589.45	19.93	4292	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	450	-7.22	1.02	12	0.31	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
33	20240925	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	50	2	1.98	5306245	2084	1.03	2525	2600	2525	3280	1770	2525	2546.18	19.93	627	2901	2712	2556	2367	2211	2807	2462	173	755	1000	1510	5	1	17306490	446	-7.15	1.01	12	0.01	-360.00	2558.00	11930	20231107	-78.42	2000	20240805	28.75	5070	-49.21	20240109	2000	28.75	20240805	11930	-78.42	20231107	2000	28.75	20240805	0.17	N	088280	1000	173 억	3448713	N	N	N	N
34	20240924	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	110	2	4.55	521004970	202855	1238.05	2405	2745	2400	3135	1695	2415	2568.36	19.87	11141	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	437	-7.01	0.99	12	1.17	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
35	20240924	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	105	2	4.35	516901320	201227	1228.12	2405	2745	2400	3135	1695	2415	2568.75	19.87	11125	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	436	-7.00	0.99	12	1.16	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	11930	-78.88	20231107	2000	26.00	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
36	20240924	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	110	2	4.55	511092100	198919	1214.03	2405	2745	2400	3135	1695	2415	2569.35	19.87	10596	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	437	-7.01	0.99	12	1.15	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
37	20240924	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	65	2	2.69	468705115	181898	1110.15	2405	2745	2400	3135	1695	2415	2576.75	19.87	11378	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	429	-6.89	0.97	12	1.05	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
38	20240924	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	90	2	3.73	442984445	171564	1047.08	2405	2745	2400	3135	1695	2415	2582.04	19.87	8512	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	434	-6.96	0.98	12	0.99	-360.00	2558.00	11930	20231107	-79.00	2000	20240805	25.25	5070	-50.59	20240109	2000	25.25	20240805	11930	-79.00	20231107	2000	25.25	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
39	20240924	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	110	2	4.55	406767775	157101	958.81	2405	2745	2400	3135	1695	2415	2589.21	19.87	4817	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	437	-7.01	0.99	12	0.91	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
40	20240924	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	50	2	2.07	23084210	9506	58.02	2405	2465	2400	3135	1695	2415	2428.38	19.87	1820	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	427	-6.85	0.96	12	0.05	-360.00	2558.00	11930	20231107	-79.34	2000	20240805	23.25	5070	-51.38	20240109	2000	23.25	20240805	11930	-79.34	20231107	2000	23.25	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
41	20240924	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	0	3	0.00	62780	26	0.16	2405	2415	2405	3135	1695	2415	2414.62	19.87	-1	2478	2446	2398	2366	2318	2462	2382	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.00	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.15	N	088280	1000	173 억	3438320	N	N	N	N
42	20240923	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	15	2	0.62	39189075	16385	61.66	2350	2430	2350	3120	1680	2400	2391.77	19.87	-184	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.09	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
43	20240923	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	20	2	0.83	38766320	16210	61.00	2350	2430	2350	3120	1680	2400	2391.51	19.87	-174	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.09	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
44	20240923	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	20	2	0.83	34812415	14573	54.84	2350	2430	2350	3120	1680	2400	2388.83	19.87	432	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.08	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
45	20240923	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	20	2	0.83	30941070	12974	48.82	2350	2425	2350	3120	1680	2400	2384.85	19.87	514	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.07	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
46	20240923	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	10	2	0.42	30138940	12642	47.57	2350	2425	2350	3120	1680	2400	2384.03	19.87	514	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	417	-6.69	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
47	20240923	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	15	2	0.62	27666170	11616	43.71	2350	2425	2350	3120	1680	2400	2381.73	19.87	519	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
48	20240923	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	25	2	1.04	22465310	9459	35.59	2350	2425	2350	3120	1680	2400	2375.02	19.87	337	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	420	-6.74	0.95	12	0.05	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
49	20240923	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-10	5	-0.42	14900870	6323	23.79	2350	2405	2350	3120	1680	2400	2356.61	19.87	1261	2500	2450	2425	2375	2350	2437	2362	173	720	1000	1440	5	1	17306490	414	-6.64	0.93	12	0.04	-360.00	2558.00	11930	20231107	-79.97	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	11930	-79.97	20231107	2000	19.50	20240805	0.14	N	088280	1000	173 억	3438504	N	N	N	N
50	20240913	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	20	2	0.83	153084870	61827	130.77	2400	2525	2400	3130	1690	2410	2476.05	19.91	597	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	421	-6.75	0.95	12	0.36	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
51	20240913	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	20	2	0.83	151984035	61374	129.81	2400	2525	2400	3130	1690	2410	2476.36	19.91	847	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	421	-6.75	0.95	12	0.35	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
52	20240913	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	45	2	1.87	133361915	53721	113.63	2400	2525	2400	3130	1690	2410	2482.49	19.91	-3977	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	425	-6.82	0.96	12	0.31	-360.00	2558.00	11930	20231107	-79.42	2000	20240805	22.75	5070	-51.58	20240109	2000	22.75	20240805	11930	-79.42	20231107	2000	22.75	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
53	20240913	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	45	2	1.87	128254495	51637	109.22	2400	2525	2400	3130	1690	2410	2483.77	19.91	-2738	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	425	-6.82	0.96	12	0.30	-360.00	2558.00	11930	20231107	-79.42	2000	20240805	22.75	5070	-51.58	20240109	2000	22.75	20240805	11930	-79.42	20231107	2000	22.75	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
54	20240913	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	30	2	1.24	127164190	51191	108.27	2400	2525	2400	3130	1690	2410	2484.11	19.91	-2676	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	422	-6.78	0.95	12	0.30	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
55	20240913	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	50	2	2.07	120196915	48334	102.23	2400	2525	2400	3130	1690	2410	2486.80	19.91	-2620	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	426	-6.83	0.96	12	0.28	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
56	20240913	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	65	2	2.70	101846240	40908	86.52	2400	2525	2400	3130	1690	2410	2489.64	19.91	-3827	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	428	-6.88	0.97	12	0.24	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
57	20240913	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	30	2	1.24	127680	53	0.11	2400	2440	2400	3130	1690	2410	2409.06	19.91	-1	2516	2462	2421	2367	2326	2490	2395	173	720	1000	1440	5	1	17306490	422	-6.78	0.95	12	0.00	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.14	N	088280	1000	173 억	3445833	N	N	N	N
58	20240912	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	0	3	0.00	113561250	46997	19.24	2380	2475	2380	3130	1690	2410	2416.35	19.87	7172	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	417	-6.69	0.94	12	0.27	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
59	20240912	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	10	2	0.41	106979455	44267	18.13	2380	2475	2380	3130	1690	2410	2416.69	19.87	7388	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.26	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
60	20240912	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-5	5	-0.21	89187095	36880	15.10	2380	2475	2380	3130	1690	2410	2418.31	19.87	3867	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	416	-6.68	0.94	12	0.21	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
61	20240912	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	10	2	0.41	79428180	32831	13.44	2380	2475	2380	3130	1690	2410	2419.30	19.87	1886	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.19	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
62	20240912	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	30	2	1.24	67836550	28050	11.49	2380	2475	2380	3130	1690	2410	2418.42	19.87	1241	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	422	-6.78	0.95	12	0.16	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
63	20240912	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	25	2	1.04	53574430	22172	9.08	2380	2475	2380	3130	1690	2410	2416.31	19.87	-1194	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	421	-6.76	0.95	12	0.13	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
64	20240912	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	30	2	1.24	36724555	15166	6.21	2380	2475	2380	3130	1690	2410	2421.51	19.87	-1580	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	422	-6.78	0.95	12	0.09	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
65	20240912	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	65	2	2.70	10084180	4201	1.72	2380	2475	2380	3130	1690	2410	2400.42	19.87	869	2743	2576	2403	2236	2063	2660	2320	173	720	1000	1440	5	1	17306490	428	-6.88	0.97	12	0.02	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.15	N	088280	1000	173 억	3438661	N	N	N	N
66	20240911	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	130	2	5.70	589090830	244097	20.73	2345	2570	2230	2960	1600	2280	2413.35	19.81	9806	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	417	-6.69	0.94	12	1.41	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
67	20240911	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	105	2	4.61	577463985	239275	20.32	2345	2570	2230	2960	1600	2280	2413.39	19.81	9196	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	413	-6.62	0.93	12	1.38	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
68	20240911	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	90	2	3.95	551226145	228306	19.39	2345	2570	2230	2960	1600	2280	2414.42	19.81	9656	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	410	-6.58	0.93	12	1.32	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
69	20240911	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	120	2	5.26	535418775	221661	18.83	2345	2570	2230	2960	1600	2280	2415.48	19.81	8431	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	415	-6.67	0.94	12	1.28	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
70	20240911	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	150	2	6.58	504481565	208886	17.74	2345	2570	2230	2960	1600	2280	2415.10	19.81	8998	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	421	-6.75	0.95	12	1.21	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
71	20240911	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	60	2	2.63	410594560	169951	14.44	2345	2570	2230	2960	1600	2280	2415.96	19.81	16427	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	405	-6.50	0.91	12	0.98	-360.00	2558.00	11930	20231107	-80.39	2000	20240805	17.00	5070	-53.85	20240109	2000	17.00	20240805	11930	-80.39	20231107	2000	17.00	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
72	20240911	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	90	2	3.95	104292845	44800	3.81	2345	2400	2230	2960	1600	2280	2327.97	19.81	2292	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	410	-6.58	0.93	12	0.26	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
73	20240911	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	0	3	0.00	21256370	9147	0.78	2345	2345	2280	2960	1600	2280	2323.86	19.81	-1336	2956	2617	2446	2107	1936	2532	2022	173	680	1000	1360	5	1	17306490	395	-6.33	0.89	12	0.05	-360.00	2558.00	11930	20231107	-80.89	2000	20240805	14.00	5070	-55.03	20240109	2000	14.00	20240805	11930	-80.89	20231107	2000	14.00	20240805	0.15	N	088280	1000	173 억	3428948	N	N	N	N
74	20240910	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	0	3	0.00	2999330210	1175566	9298.89	2285	2785	2275	2960	1600	2280	2551.44	19.90	-15735	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	395	-6.33	0.89	12	6.79	-360.00	2558.00	11930	20231107	-80.89	2000	20240805	14.00	5070	-55.03	20240109	2000	14.00	20240805	11930	-80.89	20231107	2000	14.00	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
75	20240910	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	20	2	0.88	2979365965	1166844	9229.90	2285	2785	2275	2960	1600	2280	2553.35	19.90	-15754	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	398	-6.39	0.90	12	6.74	-360.00	2558.00	11930	20231107	-80.72	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	11930	-80.72	20231107	2000	15.00	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
76	20240910	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	25	2	1.10	2954336075	1155942	9143.66	2285	2785	2275	2960	1600	2280	2555.78	19.90	-16473	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	399	-6.40	0.90	12	6.68	-360.00	2558.00	11930	20231107	-80.68	2000	20240805	15.25	5070	-54.54	20240109	2000	15.25	20240805	11930	-80.68	20231107	2000	15.25	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
77	20240910	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	45	2	1.97	2869456445	1118982	8851.31	2285	2785	2280	2960	1600	2280	2564.35	19.90	-13669	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	402	-6.46	0.91	12	6.47	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
78	20240910	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	40	2	1.75	2818560955	1097064	8677.93	2285	2785	2280	2960	1600	2280	2569.19	19.90	-12665	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	402	-6.44	0.91	12	6.34	-360.00	2558.00	11930	20231107	-80.55	2000	20240805	16.00	5070	-54.24	20240109	2000	16.00	20240805	11930	-80.55	20231107	2000	16.00	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
79	20240910	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	20	2	0.88	2698776900	1045120	8267.05	2285	2785	2280	2960	1600	2280	2582.27	19.90	-15477	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	398	-6.39	0.90	12	6.04	-360.00	2558.00	11930	20231107	-80.72	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	11930	-80.72	20231107	2000	15.00	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
80	20240910	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	220	2	9.65	32863180	13675	108.17	2285	2500	2280	2960	1600	2280	2403.16	19.90	191	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	433	-6.94	0.98	12	0.08	-360.00	2558.00	11930	20231107	-79.04	2000	20240805	25.00	5070	-50.69	20240109	2000	25.00	20240805	11930	-79.04	20231107	2000	25.00	20240805	0.15	N	088280	1000	173 억	3443867	Y	N	N	N
81	20240910	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	20	2	0.88	686935	301	2.38	2285	2300	2280	2960	1600	2280	2282.18	19.90	0	2433	2356	2293	2216	2153	2325	2185	173	680	1000	1360	5	1	17306490	398	-6.39	0.90	12	0.00	-360.00	2558.00	11930	20231107	-80.72	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	11930	-80.72	20231107	2000	15.00	20240805	0.15	N	088280	1000	173 억	3443867	N	N	N	N
82	20240909	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-35	5	-1.51	28965685	12642	49.92	2315	2370	2230	3005	1625	2315	2291.23	19.89	1226	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	395	-6.33	0.89	12	0.07	-360.00	2558.00	11930	20231107	-80.89	2000	20240805	14.00	5070	-55.03	20240109	2000	14.00	20240805	11930	-80.89	20231107	2000	14.00	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
83	20240909	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-25	5	-1.08	27769880	12118	47.85	2315	2370	2230	3005	1625	2315	2291.62	19.89	1158	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	396	-6.36	0.90	12	0.07	-360.00	2558.00	11930	20231107	-80.80	2000	20240805	14.50	5070	-54.83	20240109	2000	14.50	20240805	11930	-80.80	20231107	2000	14.50	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
84	20240909	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-5	5	-0.22	24498965	10696	42.24	2315	2370	2230	3005	1625	2315	2290.48	19.89	1266	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	400	-6.42	0.90	12	0.06	-360.00	2558.00	11930	20231107	-80.64	2000	20240805	15.50	5070	-54.44	20240109	2000	15.50	20240805	11930	-80.64	20231107	2000	15.50	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
85	20240909	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-35	5	-1.51	22147975	9672	38.19	2315	2370	2230	3005	1625	2315	2289.91	19.89	908	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	395	-6.33	0.89	12	0.06	-360.00	2558.00	11930	20231107	-80.89	2000	20240805	14.00	5070	-55.03	20240109	2000	14.00	20240805	11930	-80.89	20231107	2000	14.00	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
86	20240909	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-25	5	-1.08	20259275	8848	34.94	2315	2370	2230	3005	1625	2315	2289.70	19.89	908	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	396	-6.36	0.90	12	0.05	-360.00	2558.00	11930	20231107	-80.80	2000	20240805	14.50	5070	-54.83	20240109	2000	14.50	20240805	11930	-80.80	20231107	2000	14.50	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
87	20240909	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-25	5	-1.08	19986795	8729	34.47	2315	2370	2230	3005	1625	2315	2289.70	19.89	908	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	396	-6.36	0.90	12	0.05	-360.00	2558.00	11930	20231107	-80.80	2000	20240805	14.50	5070	-54.83	20240109	2000	14.50	20240805	11930	-80.80	20231107	2000	14.50	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
88	20240909	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-55	5	-2.38	18912645	8257	32.61	2315	2370	2230	3005	1625	2315	2290.50	19.89	914	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	391	-6.28	0.88	12	0.05	-360.00	2558.00	11930	20231107	-81.06	2000	20240805	13.00	5070	-55.42	20240109	2000	13.00	20240805	11930	-81.06	20231107	2000	13.00	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
89	20240909	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	5	2	0.22	2417465	1044	4.12	2315	2370	2310	3005	1625	2315	2315.58	19.89	-47	2421	2367	2341	2287	2261	2355	2275	173	690	1000	1380	5	1	17306490	402	-6.44	0.91	12	0.01	-360.00	2558.00	11930	20231107	-80.55	2000	20240805	16.00	5070	-54.24	20240109	2000	16.00	20240805	11930	-80.55	20231107	2000	16.00	20240805	0.15	N	088280	1000	173 억	3442641	N	N	N	N
90	20240906	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-35	5	-1.49	58898660	25246	107.22	2350	2395	2315	3055	1645	2350	2332.99	19.92	-4608	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	401	-6.43	0.91	12	0.15	-360.00	2558.00	11930	20231107	-80.60	2000	20240805	15.75	5070	-54.34	20240109	2000	15.75	20240805	11930	-80.60	20231107	2000	15.75	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
91	20240906	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-25	5	-1.06	49095190	21018	89.26	2350	2395	2320	3055	1645	2350	2335.86	19.92	-4332	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	402	-6.46	0.91	12	0.12	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
92	20240906	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	0	3	0.00	28119860	12022	51.06	2350	2395	2320	3055	1645	2350	2339.03	19.92	-4285	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	407	-6.53	0.92	12	0.07	-360.00	2558.00	11930	20231107	-80.30	2000	20240805	17.50	5070	-53.65	20240109	2000	17.50	20240805	11930	-80.30	20231107	2000	17.50	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
93	20240906	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-15	5	-0.64	22004865	9423	40.02	2350	2395	2320	3055	1645	2350	2335.23	19.92	-3626	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	404	-6.49	0.91	12	0.05	-360.00	2558.00	11930	20231107	-80.43	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	11930	-80.43	20231107	2000	16.75	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
94	20240906	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-15	5	-0.64	21568240	9236	39.22	2350	2395	2320	3055	1645	2350	2335.24	19.92	-3618	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	404	-6.49	0.91	12	0.05	-360.00	2558.00	11930	20231107	-80.43	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	11930	-80.43	20231107	2000	16.75	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
95	20240906	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-25	5	-1.06	20636340	8836	37.52	2350	2395	2320	3055	1645	2350	2335.48	19.92	-3461	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	402	-6.46	0.91	12	0.05	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
96	20240906	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	5	2	0.21	9510680	4057	17.23	2350	2395	2340	3055	1645	2350	2344.26	19.92	-1627	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	408	-6.54	0.92	12	0.02	-360.00	2558.00	11930	20231107	-80.26	2000	20240805	17.75	5070	-53.55	20240109	2000	17.75	20240805	11930	-80.26	20231107	2000	17.75	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
97	20240906	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	0	3	0.00	413600	176	0.75	2350	2350	2350	3055	1645	2350	2350.00	19.92	0	2550	2450	2400	2300	2250	2425	2275	173	705	1000	1410	5	1	17306490	407	-6.53	0.92	12	0.00	-360.00	2558.00	11930	20231107	-80.30	2000	20240805	17.50	5070	-53.65	20240109	2000	17.50	20240805	11930	-80.30	20231107	2000	17.50	20240805	0.15	N	088280	1000	173 억	3447249	N	N	N	N
98	20240905	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	56056150	23547	148.30	2365	2500	2350	3070	1660	2365	2380.63	19.94	-4224	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	407	-6.53	0.92	12	0.14	-360.00	2558.00	11930	20231107	-80.30	2000	20240805	17.50	5070	-53.65	20240109	2000	17.50	20240805	11930	-80.30	20231107	2000	17.50	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
99	20240905	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	20	2	0.85	54780100	23004	144.88	2365	2500	2350	3070	1660	2365	2381.33	19.94	-4224	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	413	-6.62	0.93	12	0.13	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
100	20240905	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	10	2	0.42	41605405	17415	109.68	2365	2500	2355	3070	1660	2365	2389.06	19.94	-4221	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	411	-6.60	0.93	12	0.10	-360.00	2558.00	11930	20231107	-80.09	2000	20240805	18.75	5070	-53.16	20240109	2000	18.75	20240805	11930	-80.09	20231107	2000	18.75	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
101	20240905	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	5	2	0.21	40631830	17005	107.10	2365	2500	2355	3070	1660	2365	2389.40	19.94	-3825	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	410	-6.58	0.93	12	0.10	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
102	20240905	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	10	2	0.42	38752555	16209	102.08	2365	2500	2360	3070	1660	2365	2390.80	19.94	-3403	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	411	-6.60	0.93	12	0.09	-360.00	2558.00	11930	20231107	-80.09	2000	20240805	18.75	5070	-53.16	20240109	2000	18.75	20240805	11930	-80.09	20231107	2000	18.75	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
103	20240905	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	30	2	1.27	26593025	11076	69.76	2365	2500	2365	3070	1660	2365	2400.96	19.94	-3137	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	414	-6.65	0.94	12	0.06	-360.00	2558.00	11930	20231107	-79.92	2000	20240805	19.75	5070	-52.76	20240109	2000	19.75	20240805	11930	-79.92	20231107	2000	19.75	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
104	20240905	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	55	2	2.33	12390170	5145	32.40	2365	2500	2365	3070	1660	2365	2408.20	19.94	-210	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	419	-6.72	0.95	12	0.03	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
105	20240905	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	0	3	0.00	1608200	680	4.28	2365	2365	2365	3070	1660	2365	2365.00	19.94	-16	2418	2391	2373	2346	2328	2382	2337	173	705	1000	1410	5	1	17306490	409	-6.57	0.92	12	0.00	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.14	N	088280	1000	173 억	3451473	N	N	N	N
106	20240904	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-60	5	-2.47	37645475	15876	82.80	2400	2400	2355	3150	1700	2425	2371.22	19.96	-2809	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	409	-6.57	0.92	12	0.09	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
107	20240904	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-60	5	-2.47	35337780	14900	77.71	2400	2400	2355	3150	1700	2425	2371.66	19.96	-2703	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	409	-6.57	0.92	12	0.09	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
108	20240904	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-65	5	-2.68	28963460	12198	63.62	2400	2400	2360	3150	1700	2425	2374.44	19.96	-2820	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	408	-6.56	0.92	12	0.07	-360.00	2558.00	11930	20231107	-80.22	2000	20240805	18.00	5070	-53.45	20240109	2000	18.00	20240805	11930	-80.22	20231107	2000	18.00	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
109	20240904	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-55	5	-2.27	22008125	9262	48.30	2400	2400	2370	3150	1700	2425	2376.17	19.96	-2761	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	410	-6.58	0.93	12	0.05	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
110	20240904	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-45	5	-1.86	14769000	6211	32.39	2400	2400	2370	3150	1700	2425	2377.87	19.96	-1189	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.04	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
111	20240904	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-40	5	-1.65	9954000	4188	21.84	2400	2400	2370	3150	1700	2425	2376.78	19.96	-1178	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	413	-6.62	0.93	12	0.02	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
112	20240904	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-40	5	-1.65	7993660	3364	17.54	2400	2400	2370	3150	1700	2425	2376.22	19.96	-408	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	413	-6.62	0.93	12	0.02	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
113	20240904	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-45	5	-1.86	1442370	606	3.16	2400	2400	2380	3150	1700	2425	2380.07	19.96	-411	2475	2450	2405	2380	2335	2460	2390	173	725	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.00	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.14	N	088280	1000	173 억	3454282	N	N	N	N
114	20240903	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	25	2	1.04	46005395	19173	94.61	2425	2430	2360	3120	1680	2400	2399.49	19.96	-268	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	420	-6.74	0.95	12	0.11	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
115	20240903	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	15	2	0.62	38397380	16031	79.11	2425	2430	2360	3120	1680	2400	2395.20	19.96	-267	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.09	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
116	20240903	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-10	5	-0.42	31913475	13336	65.81	2425	2430	2360	3120	1680	2400	2393.03	19.96	940	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	414	-6.64	0.93	12	0.08	-360.00	2558.00	11930	20231107	-79.97	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	11930	-79.97	20231107	2000	19.50	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
117	20240903	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	15	2	0.62	27463285	11478	56.64	2425	2430	2360	3120	1680	2400	2392.69	19.96	850	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
118	20240903	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	30	2	1.25	21846950	9159	45.20	2425	2430	2360	3120	1680	2400	2385.30	19.96	960	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	421	-6.75	0.95	12	0.05	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
119	20240903	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	0	3	0.00	18236710	7662	37.81	2425	2430	2360	3120	1680	2400	2380.15	19.96	1166	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	415	-6.67	0.94	12	0.04	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
120	20240903	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	20	2	0.83	14444995	6081	30.01	2425	2430	2360	3120	1680	2400	2375.43	19.96	849	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.04	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
121	20240903	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	25	2	1.04	4825	2	0.01	2425	2425	2425	3120	1680	2400	2425.00	19.96	-1	2473	2436	2398	2361	2323	2437	2362	173	720	1000	1440	5	1	17306490	420	-6.74	0.95	12	0.00	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.14	N	088280	1000	173 억	3454550	N	N	N	N
122	20240902	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	48535005	20259	133.68	2400	2435	2360	3150	1700	2425	2395.42	19.95	2214	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.12	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
123	20240902	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-45	5	-1.86	44979895	18770	123.85	2400	2435	2360	3150	1700	2425	2396.05	19.95	1625	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.11	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
124	20240902	140557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-20	5	-0.82	15871245	6587	43.46	2400	2435	2400	3150	1700	2425	2408.98	19.95	-132	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	416	-6.68	0.94	12	0.04	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
125	20240902	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	14254450	5916	39.04	2400	2435	2400	3150	1700	2425	2408.91	19.95	-89	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	417	-6.69	0.94	12	0.03	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
126	20240902	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	11972080	4969	32.79	2400	2435	2400	3150	1700	2425	2408.68	19.95	-38	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	417	-6.69	0.94	12	0.03	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
127	20240902	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	8856650	3673	24.24	2400	2435	2400	3150	1700	2425	2410.47	19.95	-12	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.02	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
128	20240902	100552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	10	2	0.41	3455340	1431	9.44	2400	2435	2400	3150	1700	2425	2412.89	19.95	0	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	421	-6.76	0.95	12	0.01	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N
129	20240902	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	1064650	440	2.90	2400	2425	2400	3150	1700	2425	2414.96	19.95	1	2545	2485	2435	2375	2325	2460	2350	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.00	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3452336	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History