KissMeData/078890/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-135	5	-3.21	142399395	34372	37.82	4205	4280	4065	5460	2940	4200	4140.90	3.74	-10607	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	708	-4.03	0.38	12	0.20	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8230	-50.61	20231005	3775	7.68	20240909	2.37	N	078890	500	87 억	651945	N	N	37	N	N
3	20240930	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-115	5	-2.74	127889085	30808	33.90	4205	4280	4080	5460	2940	4200	4149.26	3.74	-10428	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	711	-4.05	0.38	12	0.18	-1008.00	10687.00	8278	20230927	-50.65	3775	20240909	8.21	8200	-50.18	20240219	3775	8.21	20240909	8230	-50.36	20231005	3775	8.21	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
4	20240930	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-80	5	-1.90	113696445	27347	30.09	4205	4280	4080	5460	2940	4200	4155.67	3.74	-7986	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	717	-4.09	0.39	12	0.16	-1008.00	10687.00	8278	20230927	-50.23	3775	20240909	9.14	8200	-49.76	20240219	3775	9.14	20240909	8230	-49.94	20231005	3775	9.14	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
5	20240930	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-30	5	-0.71	97813975	23507	25.86	4205	4280	4080	5460	2940	4200	4159.04	3.74	-7519	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	726	-4.14	0.39	12	0.14	-1008.00	10687.00	8278	20230927	-49.63	3775	20240909	10.46	8200	-49.15	20240219	3775	10.46	20240909	8230	-49.33	20231005	3775	10.46	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
6	20240930	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-45	5	-1.07	95012920	22833	25.12	4205	4280	4080	5460	2940	4200	4159.14	3.74	-7574	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	723	-4.12	0.39	12	0.13	-1008.00	10687.00	8278	20230927	-49.81	3775	20240909	10.07	8200	-49.33	20240219	3775	10.07	20240909	8230	-49.51	20231005	3775	10.07	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
7	20240930	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-45	5	-1.07	61656135	14725	16.20	4205	4280	4130	5460	2940	4200	4186.08	3.74	-6362	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	723	-4.12	0.39	12	0.08	-1008.00	10687.00	8278	20230927	-49.81	3775	20240909	10.07	8200	-49.33	20240219	3775	10.07	20240909	8230	-49.51	20231005	3775	10.07	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
8	20240930	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-45	5	-1.07	49821285	11872	13.06	4205	4280	4150	5460	2940	4200	4196.16	3.74	-5075	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	723	-4.12	0.39	12	0.07	-1008.00	10687.00	8278	20230927	-49.81	3775	20240909	10.07	8200	-49.33	20240219	3775	10.07	20240909	8230	-49.51	20231005	3775	10.07	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
9	20240930	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	20	2	0.48	10114160	2391	2.63	4205	4280	4205	5460	2940	4200	4258.36	3.74	-647	4440	4320	4230	4110	4020	4380	4170	87	1260	500	3020	5	1	17410157	735	-4.19	0.39	12	0.01	-1008.00	10687.00	8278	20230927	-49.02	3775	20240909	11.79	8200	-48.54	20240219	3775	11.79	20240909	8230	-48.72	20231005	3775	11.79	20240909	2.37	N	078890	500	87 억	651945	N	N	19	N	N
10	20240927	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	30	2	0.72	386877005	90729	219.18	4170	4350	4140	5420	2920	4170	4264.51	3.69	8439	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	731	-4.17	0.39	12	0.52	-1008.00	10687.00	8278	20230927	-49.26	3775	20240909	11.26	8200	-48.78	20240219	3775	11.26	20240909	8430	-50.18	20230927	3775	11.26	20240909	2.42	N	078890	500	87 억	642727	N	N	19	N	N
11	20240927	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	45	2	1.08	375762180	88090	212.81	4170	4350	4140	5420	2920	4170	4266.10	3.69	7779	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	734	-4.18	0.39	12	0.51	-1008.00	10687.00	8278	20230927	-49.08	3775	20240909	11.66	8200	-48.60	20240219	3775	11.66	20240909	8430	-50.00	20230927	3775	11.66	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
12	20240927	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	65	2	1.56	351207715	82259	198.72	4170	4350	4140	5420	2920	4170	4270.02	3.69	7587	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	737	-4.20	0.40	12	0.47	-1008.00	10687.00	8278	20230927	-48.84	3775	20240909	12.19	8200	-48.35	20240219	3775	12.19	20240909	8430	-49.76	20230927	3775	12.19	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
13	20240927	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	100	2	2.40	322723950	75531	182.47	4170	4350	4140	5420	2920	4170	4273.28	3.69	7569	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	743	-4.24	0.40	12	0.43	-1008.00	10687.00	8278	20230927	-48.42	3775	20240909	13.11	8200	-47.93	20240219	3775	13.11	20240909	8430	-49.35	20230927	3775	13.11	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
14	20240927	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	65	2	1.56	293371145	68605	165.74	4170	4350	4140	5420	2920	4170	4276.86	3.69	5480	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	737	-4.20	0.40	12	0.39	-1008.00	10687.00	8278	20230927	-48.84	3775	20240909	12.19	8200	-48.35	20240219	3775	12.19	20240909	8430	-49.76	20230927	3775	12.19	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
15	20240927	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	85	2	2.04	273194640	63862	154.28	4170	4350	4140	5420	2920	4170	4278.57	3.69	5285	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	741	-4.22	0.40	12	0.37	-1008.00	10687.00	8278	20230927	-48.60	3775	20240909	12.72	8200	-48.11	20240219	3775	12.72	20240909	8430	-49.53	20230927	3775	12.72	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
16	20240927	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	150	2	3.60	173549335	40700	98.32	4170	4340	4140	5420	2920	4170	4265.05	3.69	6524	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	752	-4.29	0.40	12	0.23	-1008.00	10687.00	8278	20230927	-47.81	3775	20240909	14.44	8200	-47.32	20240219	3775	14.44	20240909	8430	-48.75	20230927	3775	14.44	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
17	20240927	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	15	2	0.36	5023895	1204	2.91	4170	4185	4140	5420	2920	4170	4174.00	3.69	-398	4290	4230	4135	4075	3980	4260	4105	87	1250	500	3000	5	1	17410157	729	-4.15	0.39	12	0.01	-1008.00	10687.00	8278	20230927	-49.44	3775	20240909	10.86	8200	-48.96	20240219	3775	10.86	20240909	8430	-50.36	20230927	3775	10.86	20240909	2.42	N	078890	500	87 억	642727	N	N	16	N	N
18	20240926	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	150	2	3.73	170975840	41325	91.10	4120	4195	4040	5220	2815	4020	4137.34	3.63	9994	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	726	-4.14	0.39	12	0.24	-1008.00	10687.00	8278	20230927	-49.63	3775	20240909	10.46	8200	-49.15	20240219	3775	10.46	20240909	8430	-50.53	20230927	3775	10.46	20240909	2.41	N	078890	500	87 억	632766	N	N	16	N	N
19	20240926	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	170	2	4.23	140616175	34009	74.97	4120	4195	4040	5220	2815	4020	4134.68	3.63	9863	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	729	-4.16	0.39	12	0.20	-1008.00	10687.00	8278	20230927	-49.38	3775	20240909	10.99	8200	-48.90	20240219	3775	10.99	20240909	8430	-50.30	20230927	3775	10.99	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
20	20240926	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	165	2	4.10	125933770	30501	67.24	4120	4195	4040	5220	2815	4020	4128.84	3.63	10093	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	729	-4.15	0.39	12	0.18	-1008.00	10687.00	8278	20230927	-49.44	3775	20240909	10.86	8200	-48.96	20240219	3775	10.86	20240909	8430	-50.36	20230927	3775	10.86	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
21	20240926	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	120	2	2.99	79808975	19435	42.84	4120	4170	4040	5220	2815	4020	4106.46	3.63	4256	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	721	-4.11	0.39	12	0.11	-1008.00	10687.00	8278	20230927	-49.99	3775	20240909	9.67	8200	-49.51	20240219	3775	9.67	20240909	8430	-50.89	20230927	3775	9.67	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
22	20240926	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	100	2	2.49	64960625	15836	34.91	4120	4170	4040	5220	2815	4020	4102.09	3.63	2926	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	717	-4.09	0.39	12	0.09	-1008.00	10687.00	8278	20230927	-50.23	3775	20240909	9.14	8200	-49.76	20240219	3775	9.14	20240909	8430	-51.13	20230927	3775	9.14	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
23	20240926	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	145	2	3.61	44160475	10801	23.81	4120	4170	4040	5220	2815	4020	4088.55	3.63	2059	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	725	-4.13	0.39	12	0.06	-1008.00	10687.00	8278	20230927	-49.69	3775	20240909	10.33	8200	-49.21	20240219	3775	10.33	20240909	8430	-50.59	20230927	3775	10.33	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
24	20240926	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	50	2	1.24	21852330	5371	11.84	4120	4120	4040	5220	2815	4020	4068.58	3.63	1244	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	709	-4.04	0.38	12	0.03	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8430	-51.72	20230927	3775	7.81	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
25	20240926	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	85	2	2.11	205685	50	0.11	4120	4120	4045	5220	2815	4020	4113.70	3.63	-9	4180	4100	4060	3980	3940	4080	3960	87	1200	500	2890	5	1	17410157	715	-4.07	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-50.41	3775	20240909	8.74	8200	-49.94	20240219	3775	8.74	20240909	8430	-51.30	20230927	3775	8.74	20240909	2.41	N	078890	500	87 억	632766	N	N	1	N	N
26	20240925	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	185742350	45353	164.14	4075	4140	4020	5270	2840	4055	4095.48	3.57	11445	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	700	-3.99	0.38	12	0.26	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.41	N	078890	500	87 억	620802	N	N	1	N	N
27	20240925	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	15	2	0.37	167567470	40843	147.82	4075	4140	4040	5270	2840	4055	4102.72	3.57	11045	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	709	-4.04	0.38	12	0.23	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8430	-51.72	20230927	3775	7.81	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
28	20240925	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	70	2	1.73	151112665	36803	133.20	4075	4140	4050	5270	2840	4055	4105.99	3.57	11166	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	718	-4.09	0.39	12	0.21	-1008.00	10687.00	8278	20230927	-50.17	3775	20240909	9.27	8200	-49.70	20240219	3775	9.27	20240909	8430	-51.07	20230927	3775	9.27	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
29	20240925	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	70	2	1.73	141384285	34430	124.61	4075	4140	4050	5270	2840	4055	4106.43	3.57	9448	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	718	-4.09	0.39	12	0.20	-1008.00	10687.00	8278	20230927	-50.17	3775	20240909	9.27	8200	-49.70	20240219	3775	9.27	20240909	8430	-51.07	20230927	3775	9.27	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
30	20240925	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	70	2	1.73	120150320	29281	105.98	4075	4140	4050	5270	2840	4055	4103.35	3.57	9616	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	718	-4.09	0.39	12	0.17	-1008.00	10687.00	8278	20230927	-50.17	3775	20240909	9.27	8200	-49.70	20240219	3775	9.27	20240909	8430	-51.07	20230927	3775	9.27	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
31	20240925	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	65	2	1.60	100173260	24438	88.45	4075	4135	4050	5270	2840	4055	4099.08	3.57	9359	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	717	-4.09	0.39	12	0.14	-1008.00	10687.00	8278	20230927	-50.23	3775	20240909	9.14	8200	-49.76	20240219	3775	9.14	20240909	8430	-51.13	20230927	3775	9.14	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
32	20240925	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	70	2	1.73	65767290	16067	58.15	4075	4135	4050	5270	2840	4055	4093.31	3.57	8474	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	718	-4.09	0.39	12	0.09	-1008.00	10687.00	8278	20230927	-50.17	3775	20240909	9.27	8200	-49.70	20240219	3775	9.27	20240909	8430	-51.07	20230927	3775	9.27	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
33	20240925	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	0	3	0.00	7659710	1890	6.84	4075	4075	4050	5270	2840	4055	4052.76	3.57	526	4125	4090	4035	4000	3945	4107	4017	87	1215	500	2910	5	1	17410157	706	-4.02	0.38	12	0.01	-1008.00	10687.00	8278	20230927	-51.01	3775	20240909	7.42	8200	-50.55	20240219	3775	7.42	20240909	8430	-51.90	20230927	3775	7.42	20240909	2.41	N	078890	500	87 억	620802	N	N	4	N	N
34	20240924	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	30	2	0.75	110866305	27555	122.56	4000	4070	3980	5230	2820	4025	4023.46	3.56	255	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	706	-4.02	0.38	12	0.16	-1008.00	10687.00	8278	20230927	-51.01	3775	20240909	7.42	8200	-50.55	20240219	3775	7.42	20240909	8430	-51.90	20230927	3775	7.42	20240909	2.42	N	078890	500	87 억	620468	N	N	4	N	N
35	20240924	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	40	2	0.99	108890685	27067	120.39	4000	4070	3980	5230	2820	4025	4023.01	3.56	274	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	708	-4.03	0.38	12	0.16	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8430	-51.78	20230927	3775	7.68	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
36	20240924	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-5	5	-0.12	91771730	22829	101.54	4000	4070	3980	5230	2820	4025	4019.96	3.56	-2546	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	700	-3.99	0.38	12	0.13	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
37	20240924	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-10	5	-0.25	71227035	17716	78.80	4000	4070	3980	5230	2820	4025	4020.49	3.56	-3122	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	699	-3.98	0.38	12	0.10	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8430	-52.37	20230927	3775	6.36	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
38	20240924	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-5	5	-0.12	48102615	11939	53.10	4000	4070	3985	5230	2820	4025	4029.03	3.56	-2311	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	700	-3.99	0.38	12	0.07	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
39	20240924	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-10	5	-0.25	42542225	10553	46.94	4000	4070	3985	5230	2820	4025	4031.29	3.56	-1283	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	699	-3.98	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8430	-52.37	20230927	3775	6.36	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
40	20240924	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	20	2	0.50	31917405	7901	35.14	4000	4070	4000	5230	2820	4025	4039.67	3.56	-621	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	704	-4.01	0.38	12	0.05	-1008.00	10687.00	8278	20230927	-51.14	3775	20240909	7.15	8200	-50.67	20240219	3775	7.15	20240909	8430	-52.02	20230927	3775	7.15	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
41	20240924	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	0	3	0.00	712025	178	0.79	4000	4025	4000	5230	2820	4025	4000.14	3.56	-26	4088	4056	4013	3981	3938	4072	3997	87	1205	500	2890	5	1	17410157	701	-3.99	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-51.38	3775	20240909	6.62	8200	-50.91	20240219	3775	6.62	20240909	8430	-52.25	20230927	3775	6.62	20240909	2.42	N	078890	500	87 억	620468	N	N	6	N	N
42	20240923	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	10	2	0.25	89990520	22430	59.18	3970	4045	3970	5210	2815	4015	4012.06	3.53	5261	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	701	-3.99	0.38	12	0.13	-1008.00	10687.00	8278	20230927	-51.38	3775	20240909	6.62	8200	-50.91	20240219	3775	6.62	20240909	8430	-52.25	20230927	3775	6.62	20240909	2.36	N	078890	500	87 억	615005	N	N	6	N	N
43	20240923	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	5	2	0.12	87858625	21898	57.77	3970	4045	3970	5210	2815	4015	4012.18	3.53	5281	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	700	-3.99	0.38	12	0.13	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
44	20240923	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	25	2	0.62	80341235	20025	52.83	3970	4045	3970	5210	2815	4015	4012.05	3.53	5150	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	703	-4.01	0.38	12	0.12	-1008.00	10687.00	8278	20230927	-51.20	3775	20240909	7.02	8200	-50.73	20240219	3775	7.02	20240909	8430	-52.08	20230927	3775	7.02	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
45	20240923	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	5	2	0.12	48678460	12153	32.06	3970	4045	3970	5210	2815	4015	4005.47	3.53	5273	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	700	-3.99	0.38	12	0.07	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
46	20240923	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	0	3	0.00	40700710	10166	26.82	3970	4045	3970	5210	2815	4015	4003.61	3.53	5267	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	699	-3.98	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8430	-52.37	20230927	3775	6.36	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
47	20240923	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	0	3	0.00	34101205	8522	22.48	3970	4045	3970	5210	2815	4015	4001.55	3.53	5191	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	699	-3.98	0.38	12	0.05	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8430	-52.37	20230927	3775	6.36	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
48	20240923	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	15	2	0.37	21581945	5404	14.26	3970	4045	3970	5210	2815	4015	3993.70	3.53	2775	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	702	-4.00	0.38	12	0.03	-1008.00	10687.00	8278	20230927	-51.32	3775	20240909	6.75	8200	-50.85	20240219	3775	6.75	20240909	8430	-52.19	20230927	3775	6.75	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
49	20240923	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	25	2	0.62	3209140	808	2.13	3970	4045	3970	5210	2815	4015	3971.71	3.53	-44	4161	4087	4051	3977	3941	4070	3960	87	1195	500	2890	5	1	17410157	703	-4.01	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-51.20	3775	20240909	7.02	8200	-50.73	20240219	3775	7.02	20240909	8430	-52.08	20230927	3775	7.02	20240909	2.36	N	078890	500	87 억	615005	N	N	5	N	N
50	20240913	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	5	2	0.12	110475690	27287	51.54	4075	4095	4015	5310	2865	4090	4048.46	3.60	-2926	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	713	-4.06	0.38	12	0.16	-1008.00	10687.00	8278	20230927	-50.53	3775	20240909	8.48	8200	-50.06	20240219	3775	8.48	20240909	8430	-51.42	20230927	3775	8.48	20240909	2.36	N	078890	500	87 억	627148	N	N	2	N	N
51	20240913	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	5	2	0.12	107117610	26466	49.99	4075	4095	4015	5310	2865	4090	4047.20	3.60	-2654	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	713	-4.06	0.38	12	0.15	-1008.00	10687.00	8278	20230927	-50.53	3775	20240909	8.48	8200	-50.06	20240219	3775	8.48	20240909	8430	-51.42	20230927	3775	8.48	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
52	20240913	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-50	5	-1.22	73278685	18137	34.26	4075	4090	4015	5310	2865	4090	4040.00	3.60	-2625	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	703	-4.01	0.38	12	0.10	-1008.00	10687.00	8278	20230927	-51.20	3775	20240909	7.02	8200	-50.73	20240219	3775	7.02	20240909	8430	-52.08	20230927	3775	7.02	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
53	20240913	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-20	5	-0.49	22024860	5422	10.24	4075	4090	4020	5310	2865	4090	4061.59	3.60	-2201	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	709	-4.04	0.38	12	0.03	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8430	-51.72	20230927	3775	7.81	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
54	20240913	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-15	5	-0.37	21417660	5273	9.96	4075	4090	4020	5310	2865	4090	4061.20	3.60	-2137	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	709	-4.04	0.38	12	0.03	-1008.00	10687.00	8278	20230927	-50.77	3775	20240909	7.95	8200	-50.30	20240219	3775	7.95	20240909	8430	-51.66	20230927	3775	7.95	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
55	20240913	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-15	5	-0.37	9755210	2400	4.53	4075	4090	4030	5310	2865	4090	4063.54	3.60	-829	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	709	-4.04	0.38	12	0.01	-1008.00	10687.00	8278	20230927	-50.77	3775	20240909	7.95	8200	-50.30	20240219	3775	7.95	20240909	8430	-51.66	20230927	3775	7.95	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
56	20240913	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-25	5	-0.61	6791910	1670	3.15	4075	4090	4040	5310	2865	4090	4065.50	3.60	-513	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	708	-4.03	0.38	12	0.01	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8430	-51.78	20230927	3775	7.68	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
57	20240913	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	0	3	0.00	1925340	472	0.89	4075	4090	4050	5310	2865	4090	4076.07	3.60	-53	4220	4155	4030	3965	3840	4187	3997	87	1220	500	2940	5	1	17410157	712	-4.06	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-50.59	3775	20240909	8.34	8200	-50.12	20240219	3775	8.34	20240909	8430	-51.48	20230927	3775	8.34	20240909	2.36	N	078890	500	87 억	627148	N	N	46	N	N
58	20240912	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	210	2	5.41	211092965	52428	129.60	3945	4095	3905	5040	2720	3880	4026.21	3.47	23834	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	712	-4.06	0.38	12	0.30	-1008.00	10687.00	8278	20230927	-50.59	3775	20240909	8.34	8200	-50.12	20240219	3775	8.34	20240909	8430	-51.48	20230927	3775	8.34	20240909	2.36	N	078890	500	87 억	603928	N	N	46	N	N
59	20240912	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	185	2	4.77	186194375	46309	114.47	3945	4090	3905	5040	2720	3880	4020.70	3.47	22267	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	708	-4.03	0.38	12	0.27	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8430	-51.78	20230927	3775	7.68	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
60	20240912	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	185	2	4.77	182584630	45417	112.27	3945	4090	3905	5040	2720	3880	4020.18	3.47	21967	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	708	-4.03	0.38	12	0.26	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8430	-51.78	20230927	3775	7.68	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
61	20240912	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	155	2	3.99	118472615	29605	73.18	3945	4040	3905	5040	2720	3880	4001.78	3.47	15312	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	702	-4.00	0.38	12	0.17	-1008.00	10687.00	8278	20230927	-51.26	3775	20240909	6.89	8200	-50.79	20240219	3775	6.89	20240909	8430	-52.14	20230927	3775	6.89	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
62	20240912	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	135	2	3.48	96964585	24247	59.94	3945	4040	3905	5040	2720	3880	3999.03	3.47	12371	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	699	-3.98	0.38	12	0.14	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8430	-52.37	20230927	3775	6.36	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
63	20240912	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	140	2	3.61	87266120	21822	53.94	3945	4040	3905	5040	2720	3880	3999.00	3.47	11887	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	700	-3.99	0.38	12	0.13	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8430	-52.31	20230927	3775	6.49	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
64	20240912	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	100	2	2.58	75842745	18968	46.89	3945	4040	3905	5040	2720	3880	3998.46	3.47	10372	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	693	-3.95	0.37	12	0.11	-1008.00	10687.00	8278	20230927	-51.92	3775	20240909	5.43	8200	-51.46	20240219	3775	5.43	20240909	8430	-52.79	20230927	3775	5.43	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
65	20240912	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	125	2	3.22	1731910	441	1.09	3945	4005	3905	5040	2720	3880	3927.23	3.47	164	3980	3930	3885	3835	3790	3955	3860	87	1160	500	2790	5	1	17410157	697	-3.97	0.37	12	0.00	-1008.00	10687.00	8278	20230927	-51.62	3775	20240909	6.09	8200	-51.16	20240219	3775	6.09	20240909	8430	-52.49	20230927	3775	6.09	20240909	2.36	N	078890	500	87 억	603928	N	N	10	N	N
66	20240911	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	0	3	0.00	156819390	40445	184.55	3840	3935	3840	5040	2720	3880	3877.33	3.49	-4320	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	676	-3.85	0.36	12	0.23	-1008.00	10687.00	8278	20230927	-53.13	3775	20240909	2.78	8200	-52.68	20240219	3775	2.78	20240909	8430	-53.97	20230927	3775	2.78	20240909	2.37	N	078890	500	87 억	608177	N	N	10	N	N
67	20240911	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	15	2	0.39	148895880	38404	175.24	3840	3935	3840	5040	2720	3880	3877.09	3.49	-3119	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	678	-3.86	0.36	12	0.22	-1008.00	10687.00	8278	20230927	-52.95	3775	20240909	3.18	8200	-52.50	20240219	3775	3.18	20240909	8430	-53.80	20230927	3775	3.18	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
68	20240911	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	20	2	0.52	133038170	34309	156.55	3840	3935	3840	5040	2720	3880	3877.65	3.49	-2886	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	679	-3.87	0.36	12	0.20	-1008.00	10687.00	8278	20230927	-52.89	3775	20240909	3.31	8200	-52.44	20240219	3775	3.31	20240909	8430	-53.74	20230927	3775	3.31	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
69	20240911	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	30	2	0.77	119103980	30713	140.15	3840	3935	3840	5040	2720	3880	3877.97	3.49	-4072	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	681	-3.88	0.37	12	0.18	-1008.00	10687.00	8278	20230927	-52.77	3775	20240909	3.58	8200	-52.32	20240219	3775	3.58	20240909	8430	-53.62	20230927	3775	3.58	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
70	20240911	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	15	2	0.39	48601025	12454	56.83	3840	3935	3840	5040	2720	3880	3902.44	3.49	-2006	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	678	-3.86	0.36	12	0.07	-1008.00	10687.00	8278	20230927	-52.95	3775	20240909	3.18	8200	-52.50	20240219	3775	3.18	20240909	8430	-53.80	20230927	3775	3.18	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
71	20240911	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	0	3	0.00	42833685	10969	50.05	3840	3935	3840	5040	2720	3880	3904.98	3.49	-1735	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	676	-3.85	0.36	12	0.06	-1008.00	10687.00	8278	20230927	-53.13	3775	20240909	2.78	8200	-52.68	20240219	3775	2.78	20240909	8430	-53.97	20230927	3775	2.78	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
72	20240911	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	40	2	1.03	27345485	6994	31.91	3840	3935	3840	5040	2720	3880	3909.85	3.49	910	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	682	-3.89	0.37	12	0.04	-1008.00	10687.00	8278	20230927	-52.65	3775	20240909	3.84	8200	-52.20	20240219	3775	3.84	20240909	8430	-53.50	20230927	3775	3.84	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
73	20240911	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	50	2	1.29	3377635	878	4.01	3840	3930	3840	5040	2720	3880	3846.96	3.49	-120	4186	4032	3941	3787	3696	3987	3742	87	1160	500	2790	5	1	17410157	684	-3.90	0.37	12	0.01	-1008.00	10687.00	8278	20230927	-52.52	3775	20240909	4.11	8200	-52.07	20240219	3775	4.11	20240909	8430	-53.38	20230927	3775	4.11	20240909	2.37	N	078890	500	87 억	608177	N	N	30	N	N
74	20240910	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-60	5	-1.52	85792500	21912	85.72	3940	4095	3850	5120	2760	3940	3915.32	3.56	-10851	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	676	-3.85	0.36	12	0.13	-1008.00	10687.00	8278	20230927	-53.13	3775	20240909	2.78	8200	-52.68	20240219	3775	2.78	20240909	8430	-53.97	20230927	3775	2.78	20240909	2.41	N	078890	500	87 억	619063	N	N	30	N	N
75	20240910	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-35	5	-0.89	81733075	20868	81.64	3940	4095	3850	5120	2760	3940	3916.67	3.56	-10452	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	680	-3.87	0.37	12	0.12	-1008.00	10687.00	8278	20230927	-52.83	3775	20240909	3.44	8200	-52.38	20240219	3775	3.44	20240909	8430	-53.68	20230927	3775	3.44	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
76	20240910	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-55	5	-1.40	68000425	17345	67.85	3940	4095	3850	5120	2760	3940	3920.46	3.56	-9772	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	676	-3.85	0.36	12	0.10	-1008.00	10687.00	8278	20230927	-53.07	3775	20240909	2.91	8200	-52.62	20240219	3775	2.91	20240909	8430	-53.91	20230927	3775	2.91	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
77	20240910	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-45	5	-1.14	42903000	10872	42.53	3940	4095	3890	5120	2760	3940	3946.19	3.56	-7442	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	678	-3.86	0.36	12	0.06	-1008.00	10687.00	8278	20230927	-52.95	3775	20240909	3.18	8200	-52.50	20240219	3775	3.18	20240909	8430	-53.80	20230927	3775	3.18	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
78	20240910	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	10	2	0.25	32840975	8299	32.47	3940	4095	3905	5120	2760	3940	3957.22	3.56	-5387	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	688	-3.92	0.37	12	0.05	-1008.00	10687.00	8278	20230927	-52.28	3775	20240909	4.64	8200	-51.83	20240219	3775	4.64	20240909	8430	-53.14	20230927	3775	4.64	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
79	20240910	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-35	5	-0.89	23026810	5806	22.71	3940	4095	3905	5120	2760	3940	3966.04	3.56	-3031	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	680	-3.87	0.37	12	0.03	-1008.00	10687.00	8278	20230927	-52.83	3775	20240909	3.44	8200	-52.38	20240219	3775	3.44	20240909	8430	-53.68	20230927	3775	3.44	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
80	20240910	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	25	2	0.63	16991235	4266	16.69	3940	4095	3910	5120	2760	3940	3982.94	3.56	-1582	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	690	-3.93	0.37	12	0.02	-1008.00	10687.00	8278	20230927	-52.10	3775	20240909	5.03	8200	-51.65	20240219	3775	5.03	20240909	8430	-52.97	20230927	3775	5.03	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
81	20240910	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	60	2	1.52	6966330	1730	6.77	3940	4095	3940	5120	2760	3940	4026.78	3.56	-155	4050	3995	3885	3830	3720	4022	3857	87	1180	500	2830	5	1	17410157	696	-3.97	0.37	12	0.01	-1008.00	10687.00	8278	20230927	-51.68	3775	20240909	5.96	8200	-51.22	20240219	3775	5.96	20240909	8430	-52.55	20230927	3775	5.96	20240909	2.41	N	078890	500	87 억	619063	N	N	13	N	N
82	20240909	160551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3940	35	2	0.90	99010315	25562	43.13	3780	3940	3775	5070	2735	3905	3873.34	3.52	5540	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	686	-3.91	0.37	12	0.15	-1008.00	10687.00	8278	20230927	-52.40	3775	20240909	4.37	8200	-51.95	20240219	3775	4.37	20240909	8430	-53.26	20230927	3775	4.37	20240909	2.43	N	078890	500	87 억	613530	N	N	13	N	N
83	20240909	150554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3940	35	2	0.90	97054535	25065	42.29	3780	3940	3775	5070	2735	3905	3872.11	3.52	5550	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	686	-3.91	0.37	12	0.14	-1008.00	10687.00	8278	20230927	-52.40	3775	20240909	4.37	8200	-51.95	20240219	3775	4.37	20240909	8430	-53.26	20230927	3775	4.37	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
84	20240909	140558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3930	25	2	0.64	80484065	20835	35.15	3780	3930	3775	5070	2735	3905	3862.92	3.52	4182	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	684	-3.90	0.37	12	0.12	-1008.00	10687.00	8278	20230927	-52.52	3775	20240909	4.11	8200	-52.07	20240219	3775	4.11	20240909	8430	-53.38	20230927	3775	4.11	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
85	20240909	130556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3915	10	2	0.26	69577960	18050	30.45	3780	3920	3775	5070	2735	3905	3854.73	3.52	1719	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	682	-3.88	0.37	12	0.10	-1008.00	10687.00	8278	20230927	-52.71	3775	20240909	3.71	8200	-52.26	20240219	3775	3.71	20240909	8430	-53.56	20230927	3775	3.71	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
86	20240909	120552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3900	-5	5	-0.13	64106280	16647	28.09	3780	3905	3775	5070	2735	3905	3850.92	3.52	1514	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	679	-3.87	0.36	12	0.10	-1008.00	10687.00	8278	20230927	-52.89	3775	20240909	3.31	8200	-52.44	20240219	3775	3.31	20240909	8430	-53.74	20230927	3775	3.31	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
87	20240909	110553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3870	-35	5	-0.90	57664470	14986	25.28	3780	3905	3775	5070	2735	3905	3847.89	3.52	523	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	674	-3.84	0.36	12	0.09	-1008.00	10687.00	8278	20230927	-53.25	3775	20240909	2.52	8200	-52.80	20240219	3775	2.52	20240909	8430	-54.09	20230927	3775	2.52	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
88	20240909	100557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3845	-60	5	-1.54	44841480	11671	19.69	3780	3905	3775	5070	2735	3905	3842.12	3.52	796	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	669	-3.81	0.36	12	0.07	-1008.00	10687.00	8278	20230927	-53.55	3775	20240909	1.85	8200	-53.11	20240219	3775	1.85	20240909	8430	-54.39	20230927	3775	1.85	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
89	20240909	090552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3820	-85	5	-2.18	5958010	1573	2.65	3780	3845	3775	5070	2735	3905	3787.60	3.52	-265	4105	4005	3900	3800	3695	3952	3747	87	1165	500	2810	5	1	17410157	665	-3.79	0.36	12	0.01	-1008.00	10687.00	8278	20230927	-53.85	3775	20240909	1.19	8200	-53.41	20240219	3775	1.19	20240909	8430	-54.69	20230927	3775	1.19	20240909	2.43	N	078890	500	87 억	613530	N	N	4	N	N
90	20240906	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-55	5	-1.39	228610745	59218	60.29	3920	4000	3795	5140	2775	3960	3860.49	3.59	-10708	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	680	-3.87	0.37	12	0.34	-1008.00	10687.00	8278	20230927	-52.83	3780	20240806	3.31	8200	-52.38	20240219	3780	3.31	20240806	8430	-53.68	20230927	3780	3.31	20240806	2.45	N	078890	500	87 억	624238	N	N	4	N	N
91	20240906	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-60	5	-1.52	215950685	55968	56.98	3920	4000	3795	5140	2775	3960	3858.47	3.59	-10416	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	679	-3.87	0.36	12	0.32	-1008.00	10687.00	8278	20230927	-52.89	3780	20240806	3.17	8200	-52.44	20240219	3780	3.17	20240806	8430	-53.74	20230927	3780	3.17	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
92	20240906	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-45	5	-1.14	193283440	50150	51.06	3920	4000	3795	5140	2775	3960	3854.11	3.59	-9383	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	682	-3.88	0.37	12	0.29	-1008.00	10687.00	8278	20230927	-52.71	3780	20240806	3.57	8200	-52.26	20240219	3780	3.57	20240806	8430	-53.56	20230927	3780	3.57	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
93	20240906	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-95	5	-2.40	169190595	43964	44.76	3920	4000	3795	5140	2775	3960	3848.39	3.59	-7712	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	673	-3.83	0.36	12	0.25	-1008.00	10687.00	8278	20230927	-53.31	3780	20240806	2.25	8200	-52.87	20240219	3780	2.25	20240806	8430	-54.15	20230927	3780	2.25	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
94	20240906	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	-90	5	-2.27	161402560	41932	42.69	3920	4000	3795	5140	2775	3960	3849.15	3.59	-8272	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	674	-3.84	0.36	12	0.24	-1008.00	10687.00	8278	20230927	-53.25	3780	20240806	2.38	8200	-52.80	20240219	3780	2.38	20240806	8430	-54.09	20230927	3780	2.38	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
95	20240906	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-95	5	-2.40	148574875	38606	39.31	3920	4000	3795	5140	2775	3960	3848.49	3.59	-7230	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	673	-3.83	0.36	12	0.22	-1008.00	10687.00	8278	20230927	-53.31	3780	20240806	2.25	8200	-52.87	20240219	3780	2.25	20240806	8430	-54.15	20230927	3780	2.25	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
96	20240906	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-140	5	-3.54	92984545	24107	24.54	3920	4000	3800	5140	2775	3960	3857.16	3.59	-7844	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	665	-3.79	0.36	12	0.14	-1008.00	10687.00	8278	20230927	-53.85	3780	20240806	1.06	8200	-53.41	20240219	3780	1.06	20240806	8430	-54.69	20230927	3780	1.06	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
97	20240906	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	20	2	0.51	2963825	755	0.77	3920	4000	3920	5140	2775	3960	3925.60	3.59	230	4226	4092	4016	3882	3806	4055	3845	87	1180	500	2850	5	1	17410157	693	-3.95	0.37	12	0.00	-1008.00	10687.00	8278	20230927	-51.92	3780	20240806	5.29	8200	-51.46	20240219	3780	5.29	20240806	8430	-52.79	20230927	3780	5.29	20240806	2.45	N	078890	500	87 억	624238	N	N	8	N	N
98	20240905	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-115	5	-2.82	388645380	97489	134.64	4070	4150	3940	5290	2855	4075	3986.73	3.52	11580	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	689	-3.93	0.37	12	0.56	-1008.00	10687.00	8278	20230927	-52.16	3780	20240806	4.76	8200	-51.71	20240219	3780	4.76	20240806	8430	-53.02	20230927	3780	4.76	20240806	2.45	N	078890	500	87 억	612645	N	N	8	N	N
99	20240905	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-95	5	-2.33	367398820	92124	127.23	4070	4150	3940	5290	2855	4075	3988.09	3.52	14886	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	693	-3.95	0.37	12	0.53	-1008.00	10687.00	8278	20230927	-51.92	3780	20240806	5.29	8200	-51.46	20240219	3780	5.29	20240806	8430	-52.79	20230927	3780	5.29	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
100	20240905	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-60	5	-1.47	90372065	22207	30.67	4070	4150	4000	5290	2855	4075	4069.53	3.52	-4329	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	699	-3.98	0.38	12	0.13	-1008.00	10687.00	8278	20230927	-51.50	3780	20240806	6.22	8200	-51.04	20240219	3780	6.22	20240806	8430	-52.37	20230927	3780	6.22	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
101	20240905	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-5	5	-0.12	76878105	18838	26.02	4070	4150	4015	5290	2855	4075	4081.01	3.52	-4503	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	709	-4.04	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-50.83	3780	20240806	7.67	8200	-50.37	20240219	3780	7.67	20240806	8430	-51.72	20230927	3780	7.67	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
102	20240905	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	5	2	0.12	58902105	14389	19.87	4070	4150	4025	5290	2855	4075	4093.56	3.52	-2736	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	710	-4.05	0.38	12	0.08	-1008.00	10687.00	8278	20230927	-50.71	3780	20240806	7.94	8200	-50.24	20240219	3780	7.94	20240806	8430	-51.60	20230927	3780	7.94	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
103	20240905	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-5	5	-0.12	45136555	11000	15.19	4070	4150	4025	5290	2855	4075	4103.34	3.52	-1072	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	709	-4.04	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-50.83	3780	20240806	7.67	8200	-50.37	20240219	3780	7.67	20240806	8430	-51.72	20230927	3780	7.67	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
104	20240905	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	55	2	1.35	33375770	8120	11.21	4070	4150	4070	5290	2855	4075	4110.34	3.52	1412	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	719	-4.10	0.39	12	0.05	-1008.00	10687.00	8278	20230927	-50.11	3780	20240806	9.26	8200	-49.63	20240219	3780	9.26	20240806	8430	-51.01	20230927	3780	9.26	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
105	20240905	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	65	2	1.60	4373860	1058	1.46	4070	4150	4070	5290	2855	4075	4134.36	3.52	-308	4245	4160	4080	3995	3915	4120	3955	87	1215	500	2930	5	1	17410157	721	-4.11	0.39	12	0.01	-1008.00	10687.00	8278	20230927	-49.99	3780	20240806	9.52	8200	-49.51	20240219	3780	9.52	20240806	8430	-50.89	20230927	3780	9.52	20240806	2.45	N	078890	500	87 억	612645	N	N	6	N	N
106	20240904	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-195	5	-4.57	293565380	72374	252.22	4165	4165	4000	5550	2990	4270	4056.15	3.63	-20150	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	709	-4.04	0.38	12	0.42	-1008.00	10687.00	8278	20230927	-50.77	3780	20240806	7.80	8200	-50.30	20240219	3780	7.80	20240806	8430	-51.66	20230927	3780	7.80	20240806	2.44	N	078890	500	87 억	632796	N	N	6	N	N
107	20240904	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-225	5	-5.27	275846415	68001	236.98	4165	4165	4000	5550	2990	4270	4056.50	3.63	-19914	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	704	-4.01	0.38	12	0.39	-1008.00	10687.00	8278	20230927	-51.14	3780	20240806	7.01	8200	-50.67	20240219	3780	7.01	20240806	8430	-52.02	20230927	3780	7.01	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
108	20240904	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-215	5	-5.04	245541330	60463	210.71	4165	4165	4000	5550	2990	4270	4061.01	3.63	-19416	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	706	-4.02	0.38	12	0.35	-1008.00	10687.00	8278	20230927	-51.01	3780	20240806	7.28	8200	-50.55	20240219	3780	7.28	20240806	8430	-51.90	20230927	3780	7.28	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
109	20240904	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-225	5	-5.27	225569370	55513	193.46	4165	4165	4000	5550	2990	4270	4063.36	3.63	-17932	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	704	-4.01	0.38	12	0.32	-1008.00	10687.00	8278	20230927	-51.14	3780	20240806	7.01	8200	-50.67	20240219	3780	7.01	20240806	8430	-52.02	20230927	3780	7.01	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
110	20240904	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-205	5	-4.80	155027725	38003	132.44	4165	4165	4040	5550	2990	4270	4079.35	3.63	-16515	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	708	-4.03	0.38	12	0.22	-1008.00	10687.00	8278	20230927	-50.89	3780	20240806	7.54	8200	-50.43	20240219	3780	7.54	20240806	8430	-51.78	20230927	3780	7.54	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
111	20240904	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-175	5	-4.10	150233500	36826	128.34	4165	4165	4040	5550	2990	4270	4079.54	3.63	-15956	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	713	-4.06	0.38	12	0.21	-1008.00	10687.00	8278	20230927	-50.53	3780	20240806	8.33	8200	-50.06	20240219	3780	8.33	20240806	8430	-51.42	20230927	3780	8.33	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
112	20240904	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-175	5	-4.10	119934885	29404	102.47	4165	4165	4045	5550	2990	4270	4078.86	3.63	-14158	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	713	-4.06	0.38	12	0.17	-1008.00	10687.00	8278	20230927	-50.53	3780	20240806	8.33	8200	-50.06	20240219	3780	8.33	20240806	8430	-51.42	20230927	3780	8.33	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
113	20240904	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-155	5	-3.63	13124010	3178	11.08	4165	4165	4100	5550	2990	4270	4129.60	3.63	-940	4420	4345	4285	4210	4150	4315	4180	87	1280	500	3070	5	1	17410157	716	-4.08	0.39	12	0.02	-1008.00	10687.00	8278	20230927	-50.29	3780	20240806	8.86	8200	-49.82	20240219	3780	8.86	20240806	8430	-51.19	20230927	3780	8.86	20240806	2.44	N	078890	500	87 억	632796	N	N	0	N	N
114	20240903	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-60	5	-1.39	122493405	28687	125.89	4330	4360	4225	5620	3035	4330	4270.00	3.63	50	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	743	-4.24	0.40	12	0.16	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
115	20240903	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	-75	5	-1.73	114405500	26783	117.53	4330	4360	4230	5620	3035	4330	4271.57	3.63	378	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	741	-4.22	0.40	12	0.15	-1008.00	10687.00	8278	20230927	-48.60	3780	20240806	12.57	8200	-48.11	20240219	3780	12.57	20240806	8430	-49.53	20230927	3780	12.57	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
116	20240903	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-60	5	-1.39	78266115	18250	80.09	4330	4360	4245	5620	3035	4330	4288.55	3.63	-1212	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	743	-4.24	0.40	12	0.10	-1008.00	10687.00	8278	20230927	-48.42	3780	20240806	12.96	8200	-47.93	20240219	3780	12.96	20240806	8430	-49.35	20230927	3780	12.96	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
117	20240903	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-55	5	-1.27	67260970	15669	68.76	4330	4360	4245	5620	3035	4330	4292.61	3.63	-900	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	744	-4.24	0.40	12	0.09	-1008.00	10687.00	8278	20230927	-48.36	3780	20240806	13.10	8200	-47.87	20240219	3780	13.10	20240806	8430	-49.29	20230927	3780	13.10	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
118	20240903	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-45	5	-1.04	58508165	13613	59.74	4330	4360	4270	5620	3035	4330	4297.96	3.63	-253	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	746	-4.25	0.40	12	0.08	-1008.00	10687.00	8278	20230927	-48.24	3780	20240806	13.36	8200	-47.74	20240219	3780	13.36	20240806	8430	-49.17	20230927	3780	13.36	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
119	20240903	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-15	5	-0.35	28279325	6559	28.78	4330	4360	4280	5620	3035	4330	4311.53	3.63	-173	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	751	-4.28	0.40	12	0.04	-1008.00	10687.00	8278	20230927	-47.87	3780	20240806	14.15	8200	-47.38	20240219	3780	14.15	20240806	8430	-48.81	20230927	3780	14.15	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
120	20240903	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	-5	5	-0.12	11180120	2585	11.34	4330	4360	4285	5620	3035	4330	4325.00	3.63	-209	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	753	-4.29	0.40	12	0.01	-1008.00	10687.00	8278	20230927	-47.75	3780	20240806	14.42	8200	-47.26	20240219	3780	14.42	20240806	8430	-48.70	20230927	3780	14.42	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
121	20240903	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	30	2	0.69	782725	180	0.79	4330	4360	4330	5620	3035	4330	4348.47	3.63	-20	4450	4390	4320	4260	4190	4355	4225	87	1290	500	3110	5	1	17410157	759	-4.33	0.41	12	0.00	-1008.00	10687.00	8278	20230927	-47.33	3780	20240806	15.34	8200	-46.83	20240219	3780	15.34	20240806	8430	-48.28	20230927	3780	15.34	20240806	2.46	N	078890	500	87 억	632168	N	N	0	N	N
122	20240902	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-20	5	-0.46	98102265	22776	92.00	4355	4380	4250	5650	3045	4350	4307.26	3.66	-4712	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	754	-4.30	0.41	12	0.13	-1008.00	10687.00	8278	20230927	-47.69	3780	20240806	14.55	8200	-47.20	20240219	3780	14.55	20240806	8430	-48.64	20230927	3780	14.55	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
123	20240902	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-5	5	-0.11	92620535	21510	86.88	4355	4380	4250	5650	3045	4350	4305.93	3.66	-4117	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	756	-4.31	0.41	12	0.12	-1008.00	10687.00	8278	20230927	-47.51	3780	20240806	14.95	8200	-47.01	20240219	3780	14.95	20240806	8430	-48.46	20230927	3780	14.95	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
124	20240902	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	10	2	0.23	82652525	19212	77.60	4355	4380	4250	5650	3045	4350	4302.13	3.66	-4410	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	759	-4.33	0.41	12	0.11	-1008.00	10687.00	8278	20230927	-47.33	3780	20240806	15.34	8200	-46.83	20240219	3780	15.34	20240806	8430	-48.28	20230927	3780	15.34	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
125	20240902	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	5	2	0.11	71713570	16688	67.41	4355	4380	4250	5650	3045	4350	4297.31	3.66	-3933	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	758	-4.32	0.41	12	0.10	-1008.00	10687.00	8278	20230927	-47.39	3780	20240806	15.21	8200	-46.89	20240219	3780	15.21	20240806	8430	-48.34	20230927	3780	15.21	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
126	20240902	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	-45	5	-1.03	44586155	10393	41.98	4355	4380	4250	5650	3045	4350	4290.02	3.66	-4049	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	750	-4.27	0.40	12	0.06	-1008.00	10687.00	8278	20230927	-47.99	3780	20240806	13.89	8200	-47.50	20240219	3780	13.89	20240806	8430	-48.93	20230927	3780	13.89	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
127	20240902	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-60	5	-1.38	34814725	8115	32.78	4355	4380	4250	5650	3045	4350	4290.17	3.66	-2185	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	747	-4.26	0.40	12	0.05	-1008.00	10687.00	8278	20230927	-48.18	3780	20240806	13.49	8200	-47.68	20240219	3780	13.49	20240806	8430	-49.11	20230927	3780	13.49	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
128	20240902	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	-40	5	-0.92	24653335	5754	23.24	4355	4380	4250	5650	3045	4350	4284.56	3.66	-366	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	750	-4.28	0.40	12	0.03	-1008.00	10687.00	8278	20230927	-47.93	3780	20240806	14.02	8200	-47.44	20240219	3780	14.02	20240806	8430	-48.87	20230927	3780	14.02	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N
129	20240902	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-50	5	-1.15	1757035	404	1.63	4355	4380	4300	5650	3045	4350	4349.10	3.66	-307	4470	4410	4310	4250	4150	4440	4280	87	1300	500	3130	5	1	17410157	749	-4.27	0.40	12	0.00	-1008.00	10687.00	8278	20230927	-48.06	3780	20240806	13.76	8200	-47.56	20240219	3780	13.76	20240806	8430	-48.99	20230927	3780	13.76	20240806	2.48	N	078890	500	87 억	636650	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History