KissMeData/357580/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	-160	5	-2.02	89954530	11534	78.68	7950	7950	7730	10320	5560	7940	7799.15	0.83	351	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	873	-61.26	2.40	12	0.10	-127.00	3248.00	13820	20231018	-43.70	6700	20240909	16.12	12410	-37.31	20240119	6700	16.12	20240909	13820	-43.70	20231018	6700	16.12	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
3	20240930	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-200	5	-2.52	77103200	9880	67.39	7950	7950	7730	10320	5560	7940	7803.97	0.83	708	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	868	-60.94	2.38	12	0.09	-127.00	3248.00	13820	20231018	-43.99	6700	20240909	15.52	12410	-37.63	20240119	6700	15.52	20240909	13820	-43.99	20231018	6700	15.52	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
4	20240930	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-170	5	-2.14	65578860	8392	57.24	7950	7950	7750	10320	5560	7940	7814.45	0.83	628	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	872	-61.18	2.39	12	0.07	-127.00	3248.00	13820	20231018	-43.78	6700	20240909	15.97	12410	-37.39	20240119	6700	15.97	20240909	13820	-43.78	20231018	6700	15.97	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
5	20240930	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	-150	5	-1.89	58990500	7544	51.46	7950	7950	7760	10320	5560	7940	7819.53	0.83	506	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	874	-61.34	2.40	12	0.07	-127.00	3248.00	13820	20231018	-43.63	6700	20240909	16.27	12410	-37.23	20240119	6700	16.27	20240909	13820	-43.63	20231018	6700	16.27	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
6	20240930	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-170	5	-2.14	38965770	4973	33.92	7950	7950	7760	10320	5560	7940	7835.47	0.83	-1858	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	872	-61.18	2.39	12	0.04	-127.00	3248.00	13820	20231018	-43.78	6700	20240909	15.97	12410	-37.39	20240119	6700	15.97	20240909	13820	-43.78	20231018	6700	15.97	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
7	20240930	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7810	-130	5	-1.64	32182280	4101	27.97	7950	7950	7790	10320	5560	7940	7847.42	0.83	-1892	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	876	-61.50	2.40	12	0.04	-127.00	3248.00	13820	20231018	-43.49	6700	20240909	16.57	12410	-37.07	20240119	6700	16.57	20240909	13820	-43.49	20231018	6700	16.57	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
8	20240930	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	-70	5	-0.88	16047110	2040	13.92	7950	7950	7820	10320	5560	7940	7866.23	0.83	-716	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	883	-61.97	2.42	12	0.02	-127.00	3248.00	13820	20231018	-43.05	6700	20240909	17.46	12410	-36.58	20240119	6700	17.46	20240909	13820	-43.05	20231018	6700	17.46	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
9	20240930	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7860	-80	5	-1.01	7686600	975	6.65	7950	7950	7820	10320	5560	7940	7883.69	0.83	-304	8106	8022	7946	7862	7786	7985	7825	56	2380	500	5550	10	1	11220264	882	-61.89	2.42	12	0.01	-127.00	3248.00	13820	20231018	-43.13	6700	20240909	17.31	12410	-36.66	20240119	6700	17.31	20240909	13820	-43.13	20231018	6700	17.31	20240909	1.28	N	357580	500	56 억	93637	N	N	N	N
10	20240927	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7940	-30	5	-0.38	116095350	14659	60.72	8030	8030	7870	10360	5580	7970	7919.73	0.82	1409	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	891	-62.52	2.44	12	0.13	-127.00	3248.00	13820	20231018	-42.55	6700	20240909	18.51	12410	-36.02	20240119	6700	18.51	20240909	13820	-42.55	20231018	6700	18.51	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
11	20240927	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7900	-70	5	-0.88	104177800	13154	54.49	8030	8030	7870	10360	5580	7970	7919.86	0.82	1178	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	886	-62.20	2.43	12	0.12	-127.00	3248.00	13820	20231018	-42.84	6700	20240909	17.91	12410	-36.34	20240119	6700	17.91	20240909	13820	-42.84	20231018	6700	17.91	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
12	20240927	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7930	-40	5	-0.50	88427490	11160	46.23	8030	8030	7870	10360	5580	7970	7923.61	0.82	658	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	890	-62.44	2.44	12	0.10	-127.00	3248.00	13820	20231018	-42.62	6700	20240909	18.36	12410	-36.10	20240119	6700	18.36	20240909	13820	-42.62	20231018	6700	18.36	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
13	20240927	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7940	-30	5	-0.38	79520510	10037	41.58	8030	8030	7870	10360	5580	7970	7922.74	0.82	370	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	891	-62.52	2.44	12	0.09	-127.00	3248.00	13820	20231018	-42.55	6700	20240909	18.51	12410	-36.02	20240119	6700	18.51	20240909	13820	-42.55	20231018	6700	18.51	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
14	20240927	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	-100	5	-1.25	76657770	9675	40.08	8030	8030	7870	10360	5580	7970	7923.28	0.82	180	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	883	-61.97	2.42	12	0.09	-127.00	3248.00	13820	20231018	-43.05	6700	20240909	17.46	12410	-36.58	20240119	6700	17.46	20240909	13820	-43.05	20231018	6700	17.46	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
15	20240927	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	-50	5	-0.63	55051310	6936	28.73	8030	8030	7870	10360	5580	7970	7937.04	0.82	-819	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	889	-62.36	2.44	12	0.06	-127.00	3248.00	13820	20231018	-42.69	6700	20240909	18.21	12410	-36.18	20240119	6700	18.21	20240909	13820	-42.69	20231018	6700	18.21	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
16	20240927	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-20	5	-0.25	30690480	3861	15.99	8030	8030	7870	10360	5580	7970	7948.84	0.82	-591	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	892	-62.60	2.45	12	0.03	-127.00	3248.00	13820	20231018	-42.47	6700	20240909	18.66	12410	-35.94	20240119	6700	18.66	20240909	13820	-42.47	20231018	6700	18.66	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
17	20240927	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7930	-40	5	-0.50	12952700	1628	6.74	8030	8030	7870	10360	5580	7970	7956.20	0.82	-556	8296	8132	7936	7772	7576	8150	7790	56	2390	500	5570	10	1	11220264	890	-62.44	2.44	12	0.01	-127.00	3248.00	13820	20231018	-42.62	6700	20240909	18.36	12410	-36.10	20240119	6700	18.36	20240909	13820	-42.62	20231018	6700	18.36	20240909	1.33	N	357580	500	56 억	92228	N	N	N	N
18	20240926	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	120	2	1.53	188830780	23910	94.36	7970	8100	7740	10200	5500	7850	7897.52	0.77	5380	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	894	-62.76	2.45	12	0.21	-127.00	3248.00	13820	20231018	-42.33	6700	20240909	18.96	12410	-35.78	20240119	6700	18.96	20240909	13820	-42.33	20231018	6700	18.96	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
19	20240926	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	60	2	0.76	181616760	23004	90.78	7970	8100	7740	10200	5500	7850	7895.01	0.77	5552	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	888	-62.28	2.44	12	0.21	-127.00	3248.00	13820	20231018	-42.76	6700	20240909	18.06	12410	-36.26	20240119	6700	18.06	20240909	13820	-42.76	20231018	6700	18.06	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
20	20240926	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	70	2	0.89	153950540	19504	76.97	7970	8100	7740	10200	5500	7850	7893.28	0.77	3924	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	889	-62.36	2.44	12	0.17	-127.00	3248.00	13820	20231018	-42.69	6700	20240909	18.21	12410	-36.18	20240119	6700	18.21	20240909	13820	-42.69	20231018	6700	18.21	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
21	20240926	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	30	2	0.38	89162290	11364	44.85	7970	7970	7740	10200	5500	7850	7846.03	0.77	2881	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	884	-62.05	2.43	12	0.10	-127.00	3248.00	13820	20231018	-42.98	6700	20240909	17.61	12410	-36.50	20240119	6700	17.61	20240909	13820	-42.98	20231018	6700	17.61	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
22	20240926	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	60	2	0.76	71280660	9097	35.90	7970	7970	7740	10200	5500	7850	7835.62	0.77	1487	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	888	-62.28	2.44	12	0.08	-127.00	3248.00	13820	20231018	-42.76	6700	20240909	18.06	12410	-36.26	20240119	6700	18.06	20240909	13820	-42.76	20231018	6700	18.06	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
23	20240926	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	20	2	0.25	50110630	6406	25.28	7970	7970	7740	10200	5500	7850	7822.45	0.77	247	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	883	-61.97	2.42	12	0.06	-127.00	3248.00	13820	20231018	-43.05	6700	20240909	17.46	12410	-36.58	20240119	6700	17.46	20240909	13820	-43.05	20231018	6700	17.46	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
24	20240926	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7820	-30	5	-0.38	19334970	2461	9.71	7970	7970	7810	10200	5500	7850	7856.55	0.77	-537	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	877	-61.57	2.41	12	0.02	-127.00	3248.00	13820	20231018	-43.42	6700	20240909	16.72	12410	-36.99	20240119	6700	16.72	20240909	13820	-43.42	20231018	6700	16.72	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
25	20240926	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	100	2	1.27	4962980	630	2.49	7970	7970	7840	10200	5500	7850	7877.75	0.77	-23	8083	7966	7833	7716	7583	8025	7775	56	2350	500	5490	10	1	11220264	892	-62.60	2.45	12	0.01	-127.00	3248.00	13820	20231018	-42.47	6700	20240909	18.66	12410	-35.94	20240119	6700	18.66	20240909	13820	-42.47	20231018	6700	18.66	20240909	1.25	N	357580	500	56 억	86867	N	N	N	N
26	20240925	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	10	2	0.13	197215820	25166	24.62	7840	7950	7700	10190	5490	7840	7836.58	0.70	8296	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	881	-61.81	2.42	12	0.22	-127.00	3248.00	13820	20231018	-43.20	6700	20240909	17.16	12410	-36.74	20240119	6700	17.16	20240909	13820	-43.20	20231018	6700	17.16	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
27	20240925	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-70	5	-0.89	194121750	24770	24.23	7840	7950	7700	10190	5490	7840	7836.97	0.70	8205	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	872	-61.18	2.39	12	0.22	-127.00	3248.00	13820	20231018	-43.78	6700	20240909	15.97	12410	-37.39	20240119	6700	15.97	20240909	13820	-43.78	20231018	6700	15.97	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
28	20240925	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	70	2	0.89	159427270	20324	19.88	7840	7950	7700	10190	5490	7840	7844.29	0.70	7229	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	888	-62.28	2.44	12	0.18	-127.00	3248.00	13820	20231018	-42.76	6700	20240909	18.06	12410	-36.26	20240119	6700	18.06	20240909	13820	-42.76	20231018	6700	18.06	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
29	20240925	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7860	20	2	0.26	127487580	16265	15.91	7840	7950	7700	10190	5490	7840	7838.15	0.70	4055	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	882	-61.89	2.42	12	0.14	-127.00	3248.00	13820	20231018	-43.13	6700	20240909	17.31	12410	-36.66	20240119	6700	17.31	20240909	13820	-43.13	20231018	6700	17.31	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
30	20240925	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-10	5	-0.13	118618740	15138	14.81	7840	7950	7700	10190	5490	7840	7835.83	0.70	3804	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	879	-61.65	2.41	12	0.13	-127.00	3248.00	13820	20231018	-43.34	6700	20240909	16.87	12410	-36.91	20240119	6700	16.87	20240909	13820	-43.34	20231018	6700	16.87	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
31	20240925	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7900	60	2	0.77	99256140	12674	12.40	7840	7950	7700	10190	5490	7840	7831.48	0.70	3320	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	886	-62.20	2.43	12	0.11	-127.00	3248.00	13820	20231018	-42.84	6700	20240909	17.91	12410	-36.34	20240119	6700	17.91	20240909	13820	-42.84	20231018	6700	17.91	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
32	20240925	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-10	5	-0.13	79435610	10149	9.93	7840	7950	7700	10190	5490	7840	7826.94	0.70	1779	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	879	-61.65	2.41	12	0.09	-127.00	3248.00	13820	20231018	-43.34	6700	20240909	16.87	12410	-36.91	20240119	6700	16.87	20240909	13820	-43.34	20231018	6700	16.87	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
33	20240925	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-90	5	-1.15	28245030	3640	3.56	7840	7840	7700	10190	5490	7840	7759.62	0.70	1191	8493	8166	7903	7576	7313	8330	7740	56	2350	500	5480	10	1	11220264	870	-61.02	2.39	12	0.03	-127.00	3248.00	13820	20231018	-43.92	6700	20240909	15.67	12410	-37.55	20240119	6700	15.67	20240909	13820	-43.92	20231018	6700	15.67	20240909	1.24	N	357580	500	56 억	78495	N	N	N	N
34	20240924	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	180	2	2.35	809758760	102167	1124.07	7660	8230	7640	9950	5370	7660	7925.98	0.77	-7218	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	880	-61.73	2.41	12	0.91	-127.00	3248.00	13820	20231018	-43.27	6700	20240909	17.01	12410	-36.83	20240119	6700	17.01	20240909	13820	-43.27	20231018	6700	17.01	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
35	20240924	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	120	2	1.57	787129670	99270	1092.20	7660	8230	7640	9950	5370	7660	7929.18	0.77	-8151	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	873	-61.26	2.40	12	0.88	-127.00	3248.00	13820	20231018	-43.70	6700	20240909	16.12	12410	-37.31	20240119	6700	16.12	20240909	13820	-43.70	20231018	6700	16.12	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
36	20240924	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	220	2	2.87	751293170	94672	1041.61	7660	8230	7640	9950	5370	7660	7935.75	0.77	-9734	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	884	-62.05	2.43	12	0.84	-127.00	3248.00	13820	20231018	-42.98	6700	20240909	17.61	12410	-36.50	20240119	6700	17.61	20240909	13820	-42.98	20231018	6700	17.61	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
37	20240924	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	190	2	2.48	727889720	91683	1008.72	7660	8230	7640	9950	5370	7660	7939.20	0.77	-9979	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	881	-61.81	2.42	12	0.82	-127.00	3248.00	13820	20231018	-43.20	6700	20240909	17.16	12410	-36.74	20240119	6700	17.16	20240909	13820	-43.20	20231018	6700	17.16	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
38	20240924	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	220	2	2.87	700984120	88239	970.83	7660	8230	7640	9950	5370	7660	7944.15	0.77	-9821	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	884	-62.05	2.43	12	0.79	-127.00	3248.00	13820	20231018	-42.98	6700	20240909	17.61	12410	-36.50	20240119	6700	17.61	20240909	13820	-42.98	20231018	6700	17.61	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
39	20240924	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	300	2	3.92	446211750	56109	617.33	7660	8230	7640	9950	5370	7660	7952.59	0.77	-2747	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	893	-62.68	2.45	12	0.50	-127.00	3248.00	13820	20231018	-42.40	6700	20240909	18.81	12410	-35.86	20240119	6700	18.81	20240909	13820	-42.40	20231018	6700	18.81	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
40	20240924	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	140	2	1.83	109654460	14158	155.77	7660	7880	7640	9950	5370	7660	7745.05	0.77	8327	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	875	-61.42	2.40	12	0.13	-127.00	3248.00	13820	20231018	-43.56	6700	20240909	16.42	12410	-37.15	20240119	6700	16.42	20240909	13820	-43.56	20231018	6700	16.42	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
41	20240924	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	0	3	0.00	42334240	5525	60.79	7660	7700	7640	9950	5370	7660	7662.31	0.77	4589	7973	7816	7723	7566	7473	7895	7645	56	2290	500	5360	10	1	11220264	859	-60.31	2.36	12	0.05	-127.00	3248.00	13820	20231018	-44.57	6700	20240909	14.33	12410	-38.28	20240119	6700	14.33	20240909	13820	-44.57	20231018	6700	14.33	20240909	1.28	N	357580	500	56 억	85859	N	N	N	N
42	20240923	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	0	3	0.00	69909360	9089	23.52	7650	7880	7630	9950	5370	7660	7692.10	0.77	-544	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	859	-60.31	2.36	12	0.08	-127.00	3248.00	13870	20230912	-44.77	6700	20240909	14.33	12410	-38.28	20240119	6700	14.33	20240909	13820	-44.57	20231018	6700	14.33	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
43	20240923	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7680	20	2	0.26	64108260	8332	21.56	7650	7880	7630	9950	5370	7660	7694.22	0.77	-480	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	862	-60.47	2.36	12	0.07	-127.00	3248.00	13870	20230912	-44.63	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
44	20240923	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	50	2	0.65	50237300	6524	16.88	7650	7880	7630	9950	5370	7660	7700.38	0.77	-327	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	865	-60.71	2.37	12	0.06	-127.00	3248.00	13870	20230912	-44.41	6700	20240909	15.07	12410	-37.87	20240119	6700	15.07	20240909	13820	-44.21	20231018	6700	15.07	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
45	20240923	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	40	2	0.52	39785130	5165	13.36	7650	7880	7630	9950	5370	7660	7702.83	0.77	-367	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	864	-60.63	2.37	12	0.05	-127.00	3248.00	13870	20230912	-44.48	6700	20240909	14.93	12410	-37.95	20240119	6700	14.93	20240909	13820	-44.28	20231018	6700	14.93	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
46	20240923	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7690	30	2	0.39	34813750	4519	11.69	7650	7880	7630	9950	5370	7660	7703.86	0.77	32	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	863	-60.55	2.37	12	0.04	-127.00	3248.00	13870	20230912	-44.56	6700	20240909	14.78	12410	-38.03	20240119	6700	14.78	20240909	13820	-44.36	20231018	6700	14.78	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
47	20240923	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	50	2	0.65	28415430	3687	9.54	7650	7880	7630	9950	5370	7660	7706.92	0.77	-162	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	865	-60.71	2.37	12	0.03	-127.00	3248.00	13870	20230912	-44.41	6700	20240909	15.07	12410	-37.87	20240119	6700	15.07	20240909	13820	-44.21	20231018	6700	15.07	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
48	20240923	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	80	2	1.04	23681440	3072	7.95	7650	7880	7630	9950	5370	7660	7708.80	0.77	35	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	868	-60.94	2.38	12	0.03	-127.00	3248.00	13870	20230912	-44.20	6700	20240909	15.52	12410	-37.63	20240119	6700	15.52	20240909	13820	-43.99	20231018	6700	15.52	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
49	20240923	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7680	20	2	0.26	7633250	994	2.57	7650	7880	7630	9950	5370	7660	7679.33	0.77	-160	8033	7846	7733	7546	7433	7790	7490	56	2290	500	5360	10	1	11220264	862	-60.47	2.36	12	0.01	-127.00	3248.00	13870	20230912	-44.63	6700	20240909	14.63	12410	-38.11	20240119	6700	14.63	20240909	13820	-44.43	20231018	6700	14.63	20240909	1.38	N	357580	500	56 억	86403	N	N	N	N
50	20240913	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	-30	5	-0.40	179708770	23956	117.67	7540	7590	7400	9850	5310	7580	7501.61	0.85	-7822	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	847	-59.45	2.32	12	0.21	-127.00	3248.00	14490	20230907	-47.90	6700	20240909	12.69	12410	-39.16	20240119	6700	12.69	20240909	13820	-45.37	20231018	6700	12.69	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
51	20240913	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	-60	5	-0.79	139510080	18603	91.37	7540	7590	7400	9850	5310	7580	7499.33	0.85	-7337	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	844	-59.21	2.32	12	0.17	-127.00	3248.00	14490	20230907	-48.10	6700	20240909	12.24	12410	-39.40	20240119	6700	12.24	20240909	13820	-45.59	20231018	6700	12.24	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
52	20240913	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-120	5	-1.58	125196850	16697	82.01	7540	7590	7400	9850	5310	7580	7498.16	0.85	-7140	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	837	-58.74	2.30	12	0.15	-127.00	3248.00	14490	20230907	-48.52	6700	20240909	11.34	12410	-39.89	20240119	6700	11.34	20240909	13820	-46.02	20231018	6700	11.34	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
53	20240913	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-120	5	-1.58	123242070	16435	80.73	7540	7590	7400	9850	5310	7580	7498.76	0.85	-7122	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	837	-58.74	2.30	12	0.15	-127.00	3248.00	14490	20230907	-48.52	6700	20240909	11.34	12410	-39.89	20240119	6700	11.34	20240909	13820	-46.02	20231018	6700	11.34	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
54	20240913	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-120	5	-1.58	119574750	15943	78.31	7540	7590	7400	9850	5310	7580	7500.14	0.85	-7254	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	837	-58.74	2.30	12	0.14	-127.00	3248.00	14490	20230907	-48.52	6700	20240909	11.34	12410	-39.89	20240119	6700	11.34	20240909	13820	-46.02	20231018	6700	11.34	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
55	20240913	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7510	-70	5	-0.92	78512650	10459	51.37	7540	7590	7440	9850	5310	7580	7506.71	0.85	-2695	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	843	-59.13	2.31	12	0.09	-127.00	3248.00	14490	20230907	-48.17	6700	20240909	12.09	12410	-39.48	20240119	6700	12.09	20240909	13820	-45.66	20231018	6700	12.09	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
56	20240913	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7540	-40	5	-0.53	63089770	8404	41.28	7540	7590	7440	9850	5310	7580	7507.11	0.85	-1878	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	846	-59.37	2.32	12	0.07	-127.00	3248.00	14490	20230907	-47.96	6700	20240909	12.54	12410	-39.24	20240119	6700	12.54	20240909	13820	-45.44	20231018	6700	12.54	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
57	20240913	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	-20	5	-0.26	7453920	988	4.85	7540	7580	7510	9850	5310	7580	7544.45	0.85	-595	7893	7736	7503	7346	7113	7815	7425	56	2270	500	5300	10	1	11220264	848	-59.53	2.33	12	0.01	-127.00	3248.00	14490	20230907	-47.83	6700	20240909	12.84	12410	-39.08	20240119	6700	12.84	20240909	13820	-45.30	20231018	6700	12.84	20240909	1.30	N	357580	500	56 억	95346	N	N	N	N
58	20240912	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7580	320	2	4.41	150885230	19983	26.34	7270	7660	7270	9430	5090	7260	7550.35	0.77	9246	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	850	-59.69	2.33	12	0.18	-127.00	3248.00	14810	20230906	-48.82	6700	20240909	13.13	12410	-38.92	20240119	6700	13.13	20240909	13870	-45.35	20230912	6700	13.13	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
59	20240912	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7640	380	2	5.23	142493100	18878	24.88	7270	7660	7270	9430	5090	7260	7548.10	0.77	9010	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	857	-60.16	2.35	12	0.17	-127.00	3248.00	14810	20230906	-48.41	6700	20240909	14.03	12410	-38.44	20240119	6700	14.03	20240909	13870	-44.92	20230912	6700	14.03	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
60	20240912	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7540	280	2	3.86	116565740	15475	20.39	7270	7660	7270	9430	5090	7260	7532.52	0.77	6567	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	846	-59.37	2.32	12	0.14	-127.00	3248.00	14810	20230906	-49.09	6700	20240909	12.54	12410	-39.24	20240119	6700	12.54	20240909	13870	-45.64	20230912	6700	12.54	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
61	20240912	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	300	2	4.13	97325440	12949	17.07	7270	7630	7270	9430	5090	7260	7516.06	0.77	6263	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	848	-59.53	2.33	12	0.12	-127.00	3248.00	14810	20230906	-48.95	6700	20240909	12.84	12410	-39.08	20240119	6700	12.84	20240909	13870	-45.49	20230912	6700	12.84	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
62	20240912	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	190	2	2.62	65314470	8718	11.49	7270	7600	7270	9430	5090	7260	7491.91	0.77	3403	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	836	-58.66	2.29	12	0.08	-127.00	3248.00	14810	20230906	-49.70	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13870	-46.29	20230912	6700	11.19	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
63	20240912	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	130	2	1.79	62510220	8340	10.99	7270	7600	7270	9430	5090	7260	7495.23	0.77	3396	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	829	-58.19	2.28	12	0.07	-127.00	3248.00	14810	20230906	-50.10	6700	20240909	10.30	12410	-40.45	20240119	6700	10.30	20240909	13870	-46.72	20230912	6700	10.30	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
64	20240912	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	140	2	1.93	57577150	7675	10.11	7270	7600	7270	9430	5090	7260	7501.91	0.77	3237	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	830	-58.27	2.28	12	0.07	-127.00	3248.00	14810	20230906	-50.03	6700	20240909	10.45	12410	-40.37	20240119	6700	10.45	20240909	13870	-46.65	20230912	6700	10.45	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
65	20240912	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	260	2	3.58	19606070	2626	3.46	7270	7600	7270	9430	5090	7260	7466.13	0.77	1724	8000	7630	7430	7060	6860	7815	7245	56	2170	500	5080	10	1	11220264	844	-59.21	2.32	12	0.02	-127.00	3248.00	14810	20230906	-49.22	6700	20240909	12.24	12410	-39.40	20240119	6700	12.24	20240909	13870	-45.78	20230912	6700	12.24	20240909	1.32	N	357580	500	56 억	86033	N	N	N	N
66	20240911	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	-40	5	-0.55	563646880	75677	44.66	7230	7800	7230	9490	5110	7300	7448.17	0.70	6894	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	815	-57.17	2.24	12	0.67	-127.00	3248.00	14810	20230905	-50.98	6700	20240909	8.36	12410	-41.50	20240119	6700	8.36	20240909	13940	-47.92	20230911	6700	8.36	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
67	20240911	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7440	140	2	1.92	524982650	70369	41.53	7230	7800	7230	9490	5110	7300	7460.43	0.70	8828	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	835	-58.58	2.29	12	0.63	-127.00	3248.00	14810	20230905	-49.76	6700	20240909	11.04	12410	-40.05	20240119	6700	11.04	20240909	13940	-46.63	20230911	6700	11.04	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
68	20240911	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	150	2	2.05	353883660	47731	28.17	7230	7800	7230	9490	5110	7300	7414.13	0.70	-1718	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	836	-58.66	2.29	12	0.43	-127.00	3248.00	14810	20230905	-49.70	6700	20240909	11.19	12410	-39.97	20240119	6700	11.19	20240909	13940	-46.56	20230911	6700	11.19	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
69	20240911	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7420	120	2	1.64	283484240	38223	22.56	7230	7800	7230	9490	5110	7300	7416.59	0.70	-1483	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	833	-58.43	2.28	12	0.34	-127.00	3248.00	14810	20230905	-49.90	6700	20240909	10.75	12410	-40.21	20240119	6700	10.75	20240909	13940	-46.77	20230911	6700	10.75	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
70	20240911	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-30	5	-0.41	97245070	13273	7.83	7230	7450	7230	9490	5110	7300	7326.53	0.70	3739	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	816	-57.24	2.24	12	0.12	-127.00	3248.00	14810	20230905	-50.91	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	13940	-47.85	20230911	6700	8.51	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
71	20240911	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	-30	5	-0.41	66137340	9014	5.32	7230	7450	7230	9490	5110	7300	7337.18	0.70	3664	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	816	-57.24	2.24	12	0.08	-127.00	3248.00	14810	20230905	-50.91	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	13940	-47.85	20230911	6700	8.51	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
72	20240911	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	70	2	0.96	53790590	7321	4.32	7230	7450	7230	9490	5110	7300	7347.44	0.70	3191	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	827	-58.03	2.27	12	0.07	-127.00	3248.00	14810	20230905	-50.24	6700	20240909	10.00	12410	-40.61	20240119	6700	10.00	20240909	13940	-47.13	20230911	6700	10.00	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
73	20240911	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	80	2	1.10	9110410	1248	0.74	7230	7400	7230	9490	5110	7300	7300.01	0.70	804	8840	8070	7550	6780	6260	8455	7165	56	2190	500	5110	10	1	11220264	828	-58.11	2.27	12	0.01	-127.00	3248.00	14810	20230905	-50.17	6700	20240909	10.15	12410	-40.53	20240119	6700	10.15	20240909	13940	-47.06	20230911	6700	10.15	20240909	1.24	N	357580	500	56 억	79061	N	N	N	N
74	20240910	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	70	2	0.97	1289827460	168305	385.49	7200	8320	7030	9390	5070	7230	7663.69	0.72	-801	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	819	-57.48	2.25	12	1.50	-127.00	3248.00	14810	20230905	-50.71	6700	20240909	8.96	12410	-41.18	20240119	6700	8.96	20240909	13940	-47.63	20230911	6700	8.96	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
75	20240910	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	40	2	0.55	1263068750	164631	377.08	7200	8320	7030	9390	5070	7230	7672.12	0.72	-68	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	816	-57.24	2.24	12	1.47	-127.00	3248.00	14810	20230905	-50.91	6700	20240909	8.51	12410	-41.42	20240119	6700	8.51	20240909	13940	-47.85	20230911	6700	8.51	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
76	20240910	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	50	2	0.69	1173247120	152365	348.98	7200	8320	7030	9390	5070	7230	7700.24	0.72	-3758	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	817	-57.32	2.24	12	1.36	-127.00	3248.00	14810	20230905	-50.84	6700	20240909	8.66	12410	-41.34	20240119	6700	8.66	20240909	13940	-47.78	20230911	6700	8.66	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
77	20240910	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	-90	5	-1.24	47826970	6665	15.27	7200	7300	7030	9390	5070	7230	7175.84	0.72	1012	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	801	-56.22	2.20	12	0.06	-127.00	3248.00	14810	20230905	-51.79	6700	20240909	6.57	12410	-42.47	20240119	6700	6.57	20240909	13940	-48.78	20230911	6700	6.57	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
78	20240910	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	-60	5	-0.83	46889600	6534	14.97	7200	7300	7030	9390	5070	7230	7176.25	0.72	1005	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	804	-56.46	2.21	12	0.06	-127.00	3248.00	14810	20230905	-51.59	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	13940	-48.57	20230911	6700	7.01	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
79	20240910	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-30	5	-0.41	41907640	5835	13.36	7200	7300	7030	9390	5070	7230	7182.11	0.72	652	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	808	-56.69	2.22	12	0.05	-127.00	3248.00	14810	20230905	-51.38	6700	20240909	7.46	12410	-41.98	20240119	6700	7.46	20240909	13940	-48.35	20230911	6700	7.46	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
80	20240910	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	0	3	0.00	34925540	4858	11.13	7200	7300	7030	9390	5070	7230	7189.28	0.72	681	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	811	-56.93	2.23	12	0.04	-127.00	3248.00	14810	20230905	-51.18	6700	20240909	7.91	12410	-41.74	20240119	6700	7.91	20240909	13940	-48.13	20230911	6700	7.91	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
81	20240910	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-30	5	-0.41	11813270	1636	3.75	7200	7250	7200	9390	5070	7230	7220.83	0.72	426	7663	7446	7073	6856	6483	7555	6965	56	2160	500	5060	10	1	11220264	808	-56.69	2.22	12	0.01	-127.00	3248.00	14810	20230905	-51.38	6700	20240909	7.46	12410	-41.98	20240119	6700	7.46	20240909	13940	-48.35	20230911	6700	7.46	20240909	1.26	N	357580	500	56 억	80432	N	N	N	N
82	20240909	161028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7230	-110	5	-1.50	307030160	43255	51.94	7010	7290	6700	9540	5140	7340	7097.86	0.64	8877	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	811	-56.93	2.23	12	0.39	-127.00	3248.00	15000	20230901	-51.80	6700	20240909	7.91	12410	-41.74	20240119	6700	7.91	20240909	13940	-48.13	20230911	6700	7.91	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
83	20240909	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7190	-150	5	-2.04	298318260	42049	50.49	7010	7290	6700	9540	5140	7340	7094.54	0.64	8709	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	807	-56.61	2.21	12	0.37	-127.00	3248.00	15000	20230901	-52.07	6700	20240909	7.31	12410	-42.06	20240119	6700	7.31	20240909	13940	-48.42	20230911	6700	7.31	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
84	20240909	141041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7250	-90	5	-1.23	279757530	39458	47.38	7010	7290	6700	9540	5140	7340	7090.01	0.64	7644	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	813	-57.09	2.23	12	0.35	-127.00	3248.00	15000	20230901	-51.67	6700	20240909	8.21	12410	-41.58	20240119	6700	8.21	20240909	13940	-47.99	20230911	6700	8.21	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
85	20240909	131037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7170	-170	5	-2.32	248624540	35155	42.21	7010	7290	6700	9540	5140	7340	7072.24	0.64	5659	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	804	-56.46	2.21	12	0.31	-127.00	3248.00	15000	20230901	-52.20	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	13940	-48.57	20230911	6700	7.01	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
86	20240909	121032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7190	-150	5	-2.04	224631970	31809	38.20	7010	7290	6700	9540	5140	7340	7061.90	0.64	3625	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	807	-56.61	2.21	12	0.28	-127.00	3248.00	15000	20230901	-52.07	6700	20240909	7.31	12410	-42.06	20240119	6700	7.31	20240909	13940	-48.42	20230911	6700	7.31	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
87	20240909	111034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	-240	5	-3.27	200227590	28388	34.09	7010	7290	6700	9540	5140	7340	7053.25	0.64	2428	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	797	-55.91	2.19	12	0.25	-127.00	3248.00	15000	20230901	-52.67	6700	20240909	5.97	12410	-42.79	20240119	6700	5.97	20240909	13940	-49.07	20230911	6700	5.97	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
88	20240909	101035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7110	-230	5	-3.13	159175440	22596	27.13	7010	7290	6700	9540	5140	7340	7044.41	0.64	1840	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	798	-55.98	2.19	12	0.20	-127.00	3248.00	15000	20230901	-52.60	6700	20240909	6.12	12410	-42.71	20240119	6700	6.12	20240909	13940	-49.00	20230911	6700	6.12	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
89	20240909	091030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7110	-230	5	-3.13	69832030	10019	12.03	7010	7290	6700	9540	5140	7340	6969.96	0.64	2516	8073	7706	7523	7156	6973	7615	7065	56	2200	500	5130	10	1	11220264	798	-55.98	2.19	12	0.09	-127.00	3248.00	15000	20230901	-52.60	6700	20240909	6.12	12410	-42.71	20240119	6700	6.12	20240909	13940	-49.00	20230911	6700	6.12	20240909	1.15	N	357580	500	56 억	71560	N	N	N	N
90	20240906	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	-510	5	-6.50	622940660	82623	8.56	7790	7890	7340	10200	5500	7850	7539.68	0.65	-1154	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	824	-57.80	2.26	12	0.74	-127.00	3248.00	15740	20230831	-53.37	7000	20240805	4.86	12410	-40.85	20240119	7000	4.86	20240805	14810	-50.44	20230906	7000	4.86	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
91	20240906	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	-470	5	-5.99	591720930	78373	8.12	7790	7890	7350	10200	5500	7850	7550.05	0.65	918	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	828	-58.11	2.27	12	0.70	-127.00	3248.00	15740	20230831	-53.11	7000	20240805	5.43	12410	-40.53	20240119	7000	5.43	20240805	14810	-50.17	20230906	7000	5.43	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
92	20240906	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-440	5	-5.61	524021390	69206	7.17	7790	7890	7380	10200	5500	7850	7571.89	0.65	3254	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	831	-58.35	2.28	12	0.62	-127.00	3248.00	15740	20230831	-52.92	7000	20240805	5.86	12410	-40.29	20240119	7000	5.86	20240805	14810	-49.97	20230906	7000	5.86	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
93	20240906	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-440	5	-5.61	496040980	65429	6.78	7790	7890	7380	10200	5500	7850	7581.35	0.65	3761	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	831	-58.35	2.28	12	0.58	-127.00	3248.00	15740	20230831	-52.92	7000	20240805	5.86	12410	-40.29	20240119	7000	5.86	20240805	14810	-49.97	20230906	7000	5.86	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
94	20240906	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	-390	5	-4.97	472229370	62223	6.45	7790	7890	7380	10200	5500	7850	7589.29	0.65	4408	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	837	-58.74	2.30	12	0.55	-127.00	3248.00	15740	20230831	-52.60	7000	20240805	6.57	12410	-39.89	20240119	7000	6.57	20240805	14810	-49.63	20230906	7000	6.57	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
95	20240906	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	-400	5	-5.10	453268190	59671	6.18	7790	7890	7380	10200	5500	7850	7596.11	0.65	4023	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	836	-58.66	2.29	12	0.53	-127.00	3248.00	15740	20230831	-52.67	7000	20240805	6.43	12410	-39.97	20240119	7000	6.43	20240805	14810	-49.70	20230906	7000	6.43	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
96	20240906	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-440	5	-5.61	423105400	55612	5.76	7790	7890	7380	10200	5500	7850	7608.15	0.65	4171	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	831	-58.35	2.28	12	0.50	-127.00	3248.00	15740	20230831	-52.92	7000	20240805	5.86	12410	-40.29	20240119	7000	5.86	20240805	14810	-49.97	20230906	7000	5.86	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
97	20240906	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-100	5	-1.27	112687610	14441	1.50	7790	7890	7730	10200	5500	7850	7803.30	0.65	5936	9983	8916	8283	7216	6583	9450	7750	56	2350	500	5490	10	1	11220264	870	-61.02	2.39	12	0.13	-127.00	3248.00	15740	20230831	-50.76	7000	20240805	10.71	12410	-37.55	20240119	7000	10.71	20240805	14810	-47.67	20230906	7000	10.71	20240805	1.15	N	357580	500	56 억	72699	N	N	N	N
98	20240905	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	30	2	0.38	8363571290	962791	6289.05	7840	9350	7650	10160	5480	7820	8688.43	0.75	-11659	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	881	-61.81	2.42	12	8.58	-127.00	3248.00	15740	20230831	-50.13	7000	20240805	12.14	12410	-36.74	20240119	7000	12.14	20240805	14810	-47.00	20230905	7000	12.14	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
99	20240905	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	100	2	1.28	8187612360	940451	6143.12	7840	9350	7650	10160	5480	7820	8706.05	0.75	-12472	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	889	-62.36	2.44	12	8.38	-127.00	3248.00	15740	20230831	-49.68	7000	20240805	13.14	12410	-36.18	20240119	7000	13.14	20240805	14810	-46.52	20230905	7000	13.14	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
100	20240905	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	790	2	10.10	216212970	27198	177.66	7840	8610	7650	10160	5480	7820	7949.59	0.75	-1225	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	966	-67.80	2.65	12	0.24	-127.00	3248.00	15740	20230831	-45.30	7000	20240805	23.00	12410	-30.62	20240119	7000	23.00	20240805	14810	-41.86	20230905	7000	23.00	20240805	1.16	N	357580	500	56 억	84016	Y	N	N	N
101	20240905	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	-160	5	-2.05	108108830	13838	90.39	7840	8010	7650	10160	5480	7820	7812.46	0.75	-3719	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	859	-60.31	2.36	12	0.12	-127.00	3248.00	15740	20230831	-51.33	7000	20240805	9.43	12410	-38.28	20240119	7000	9.43	20240805	14810	-48.28	20230905	7000	9.43	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
102	20240905	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	-100	5	-1.28	85778950	10932	71.41	7840	8010	7710	10160	5480	7820	7846.59	0.75	-2566	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	866	-60.79	2.38	12	0.10	-127.00	3248.00	15740	20230831	-50.95	7000	20240805	10.29	12410	-37.79	20240119	7000	10.29	20240805	14810	-47.87	20230905	7000	10.29	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
103	20240905	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7810	-10	5	-0.13	74106850	9422	61.55	7840	8010	7750	10160	5480	7820	7865.30	0.75	-1863	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	876	-61.50	2.40	12	0.08	-127.00	3248.00	15740	20230831	-50.38	7000	20240805	11.57	12410	-37.07	20240119	7000	11.57	20240805	14810	-47.27	20230905	7000	11.57	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
104	20240905	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	30	2	0.38	66709520	8472	55.34	7840	8010	7750	10160	5480	7820	7874.12	0.75	-1117	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	881	-61.81	2.42	12	0.08	-127.00	3248.00	15740	20230831	-50.13	7000	20240805	12.14	12410	-36.74	20240119	7000	12.14	20240805	14810	-47.00	20230905	7000	12.14	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
105	20240905	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-70	5	-0.90	6323840	814	5.32	7840	7860	7750	10160	5480	7820	7768.85	0.75	-269	8100	7960	7830	7690	7560	8030	7760	56	2340	500	5470	10	1	11220264	870	-61.02	2.39	12	0.01	-127.00	3248.00	15740	20230831	-50.76	7000	20240805	10.71	12410	-37.55	20240119	7000	10.71	20240805	14810	-47.67	20230905	7000	10.71	20240805	1.16	N	357580	500	56 억	84016	N	N	N	N
106	20240904	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7820	-260	5	-3.22	112629310	14485	142.81	7790	7970	7700	10500	5660	8080	7775.41	0.82	-8042	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	877	-61.57	2.41	12	0.13	-127.00	3248.00	15740	20230831	-50.32	7000	20240805	11.71	12410	-36.99	20240119	7000	11.71	20240805	14810	-47.20	20230905	7000	11.71	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
107	20240904	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-330	5	-4.08	110672110	14233	140.32	7790	7970	7700	10500	5660	8080	7775.74	0.82	-8030	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	870	-61.02	2.39	12	0.13	-127.00	3248.00	15740	20230831	-50.76	7000	20240805	10.71	12410	-37.55	20240119	7000	10.71	20240805	14810	-47.67	20230905	7000	10.71	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
108	20240904	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	-360	5	-4.46	95593970	12295	121.22	7790	7970	7700	10500	5660	8080	7775.03	0.82	-6593	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	866	-60.79	2.38	12	0.11	-127.00	3248.00	15740	20230831	-50.95	7000	20240805	10.29	12410	-37.79	20240119	7000	10.29	20240805	14810	-47.87	20230905	7000	10.29	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
109	20240904	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-380	5	-4.70	83709990	10757	106.05	7790	7970	7700	10500	5660	8080	7781.91	0.82	-5782	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	864	-60.63	2.37	12	0.10	-127.00	3248.00	15740	20230831	-51.08	7000	20240805	10.00	12410	-37.95	20240119	7000	10.00	20240805	14810	-48.01	20230905	7000	10.00	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
110	20240904	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-340	5	-4.21	67881220	8712	85.89	7790	7970	7740	10500	5660	8080	7791.69	0.82	-3890	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	868	-60.94	2.38	12	0.08	-127.00	3248.00	15740	20230831	-50.83	7000	20240805	10.57	12410	-37.63	20240119	7000	10.57	20240805	14810	-47.74	20230905	7000	10.57	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
111	20240904	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-250	5	-3.09	53846800	6903	68.06	7790	7970	7750	10500	5660	8080	7800.49	0.82	-2114	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	879	-61.65	2.41	12	0.06	-127.00	3248.00	15740	20230831	-50.25	7000	20240805	11.86	12410	-36.91	20240119	7000	11.86	20240805	14810	-47.13	20230905	7000	11.86	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
112	20240904	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	-240	5	-2.97	24372850	3115	30.71	7790	7970	7790	10500	5660	8080	7824.35	0.82	-1493	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	880	-61.73	2.41	12	0.03	-127.00	3248.00	15740	20230831	-50.19	7000	20240805	12.00	12410	-36.83	20240119	7000	12.00	20240805	14810	-47.06	20230905	7000	12.00	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
113	20240904	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7820	-260	5	-3.22	8042430	1024	10.10	7790	7970	7790	10500	5660	8080	7853.94	0.82	-501	8280	8180	8100	8000	7920	8230	8050	56	2420	500	5650	10	1	11220264	877	-61.57	2.41	12	0.01	-127.00	3248.00	15740	20230831	-50.32	7000	20240805	11.71	12410	-36.99	20240119	7000	11.71	20240805	14810	-47.20	20230905	7000	11.71	20240805	1.17	N	357580	500	56 억	92057	N	N	N	N
114	20240903	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	50	2	0.62	81887620	10133	88.24	8070	8200	8020	10430	5630	8030	8081.33	0.82	136	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	907	-63.62	2.49	12	0.09	-127.00	3248.00	15740	20230831	-48.67	7000	20240805	15.43	12410	-34.89	20240119	7000	15.43	20240805	14810	-45.44	20230905	7000	15.43	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
115	20240903	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	40	2	0.50	73403360	9080	79.07	8070	8200	8030	10430	5630	8030	8084.07	0.82	133	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	905	-63.54	2.48	12	0.08	-127.00	3248.00	15740	20230831	-48.73	7000	20240805	15.29	12410	-34.97	20240119	7000	15.29	20240805	14810	-45.51	20230905	7000	15.29	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
116	20240903	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	30	2	0.37	62070990	7671	66.80	8070	8200	8040	10430	5630	8030	8091.64	0.82	188	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	904	-63.46	2.48	12	0.07	-127.00	3248.00	15740	20230831	-48.79	7000	20240805	15.14	12410	-35.05	20240119	7000	15.14	20240805	14810	-45.58	20230905	7000	15.14	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
117	20240903	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	80	2	1.00	55751380	6886	59.97	8070	8200	8050	10430	5630	8030	8096.34	0.82	49	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	910	-63.86	2.50	12	0.06	-127.00	3248.00	15740	20230831	-48.48	7000	20240805	15.86	12410	-34.65	20240119	7000	15.86	20240805	14810	-45.24	20230905	7000	15.86	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
118	20240903	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	50	2	0.62	43074660	5315	46.29	8070	8200	8050	10430	5630	8030	8104.36	0.82	-11	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	907	-63.62	2.49	12	0.05	-127.00	3248.00	15740	20230831	-48.67	7000	20240805	15.43	12410	-34.89	20240119	7000	15.43	20240805	14810	-45.44	20230905	7000	15.43	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
119	20240903	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	80	2	1.00	35396640	4365	38.01	8070	8200	8050	10430	5630	8030	8109.20	0.82	6	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	910	-63.86	2.50	12	0.04	-127.00	3248.00	15740	20230831	-48.48	7000	20240805	15.86	12410	-34.65	20240119	7000	15.86	20240805	14810	-45.24	20230905	7000	15.86	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
120	20240903	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	120	2	1.49	28213060	3480	30.31	8070	8200	8050	10430	5630	8030	8107.20	0.82	85	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	914	-64.17	2.51	12	0.03	-127.00	3248.00	15740	20230831	-48.22	7000	20240805	16.43	12410	-34.33	20240119	7000	16.43	20240805	14810	-44.97	20230905	7000	16.43	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
121	20240903	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	50	2	0.62	3049670	378	3.29	8070	8080	8050	10430	5630	8030	8067.91	0.82	-259	8276	8152	7976	7852	7676	8215	7915	56	2400	500	5620	10	1	11220264	907	-63.62	2.49	12	0.00	-127.00	3248.00	15740	20230831	-48.67	7000	20240805	15.43	12410	-34.89	20240119	7000	15.43	20240805	14810	-45.44	20230905	7000	15.43	20240805	1.16	N	357580	500	56 억	91921	N	N	N	N
122	20240902	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	160	2	2.03	91240420	11462	222.95	7910	8100	7800	10230	5510	7870	7960.22	0.80	2469	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	901	-63.23	2.47	12	0.10	-127.00	3248.00	15740	20230831	-48.98	7000	20240805	14.71	12410	-35.29	20240119	7000	14.71	20240805	14810	-45.78	20230905	7000	14.71	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
123	20240902	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	200	2	2.54	84426920	10613	206.44	7910	8100	7800	10230	5510	7870	7955.05	0.80	2492	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	905	-63.54	2.48	12	0.09	-127.00	3248.00	15740	20230831	-48.73	7000	20240805	15.29	12410	-34.97	20240119	7000	15.29	20240805	14810	-45.51	20230905	7000	15.29	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
124	20240902	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	130	2	1.65	50496280	6377	124.04	7910	8010	7800	10230	5510	7870	7918.50	0.80	773	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	898	-62.99	2.46	12	0.06	-127.00	3248.00	15740	20230831	-49.17	7000	20240805	14.29	12410	-35.54	20240119	7000	14.29	20240805	14810	-45.98	20230905	7000	14.29	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
125	20240902	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	90	2	1.14	36064780	4566	88.82	7910	8010	7800	10230	5510	7870	7898.55	0.80	-698	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	893	-62.68	2.45	12	0.04	-127.00	3248.00	15740	20230831	-49.43	7000	20240805	13.71	12410	-35.86	20240119	7000	13.71	20240805	14810	-46.25	20230905	7000	13.71	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
126	20240902	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7930	60	2	0.76	30587680	3876	75.39	7910	8010	7800	10230	5510	7870	7891.56	0.80	-790	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	890	-62.44	2.44	12	0.03	-127.00	3248.00	15740	20230831	-49.62	7000	20240805	13.29	12410	-36.10	20240119	7000	13.29	20240805	14810	-46.46	20230905	7000	13.29	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
127	20240902	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	40	2	0.51	25191760	3194	62.13	7910	8010	7800	10230	5510	7870	7887.21	0.80	-870	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	888	-62.28	2.44	12	0.03	-127.00	3248.00	15740	20230831	-49.75	7000	20240805	13.00	12410	-36.26	20240119	7000	13.00	20240805	14810	-46.59	20230905	7000	13.00	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
128	20240902	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	130	2	1.65	21356540	2709	52.69	7910	8010	7800	10230	5510	7870	7883.55	0.80	-953	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	898	-62.99	2.46	12	0.02	-127.00	3248.00	15740	20230831	-49.17	7000	20240805	14.29	12410	-35.54	20240119	7000	14.29	20240805	14810	-45.98	20230905	7000	14.29	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N
129	20240902	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7870	0	3	0.00	3025780	385	7.49	7910	7910	7840	10230	5510	7870	7859.17	0.80	-375	8070	7970	7870	7770	7670	8020	7820	56	2360	500	5500	10	1	11220264	883	-61.97	2.42	12	0.00	-127.00	3248.00	15740	20230831	-50.00	7000	20240805	12.43	12410	-36.58	20240119	7000	12.43	20240805	14810	-46.86	20230905	7000	12.43	20240805	1.17	N	357580	500	56 억	89452	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History