KissMeData/146320/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13770	-410	5	-2.89	1065201400	77015	93.46	14110	14110	13760	18430	9930	14180	13831.48	0.28	6082	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1762	141.96	2.36	12	0.60	97.00	5841.00	27000	20240109	-49.00	11600	20240911	18.71	27000	-49.00	20240109	11600	18.71	20240911	27000	-49.00	20240109	11600	18.71	20240911	2.43	N	146320	500	63 억	35402	N	N	58	N	N
3	20240930	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13820	-360	5	-2.54	1002837800	72490	87.97	14110	14110	13760	18430	9930	14180	13834.15	0.28	5942	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1768	142.47	2.37	12	0.57	97.00	5841.00	27000	20240109	-48.81	11600	20240911	19.14	27000	-48.81	20240109	11600	19.14	20240911	27000	-48.81	20240109	11600	19.14	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
4	20240930	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13820	-360	5	-2.54	889947860	64319	78.05	14110	14110	13760	18430	9930	14180	13836.47	0.28	4775	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1768	142.47	2.37	12	0.50	97.00	5841.00	27000	20240109	-48.81	11600	20240911	19.14	27000	-48.81	20240109	11600	19.14	20240911	27000	-48.81	20240109	11600	19.14	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
5	20240930	130909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13860	-320	5	-2.26	832561150	60168	73.01	14110	14110	13760	18430	9930	14180	13837.27	0.28	5986	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1773	142.89	2.37	12	0.47	97.00	5841.00	27000	20240109	-48.67	11600	20240911	19.48	27000	-48.67	20240109	11600	19.48	20240911	27000	-48.67	20240109	11600	19.48	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
6	20240930	120906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13800	-380	5	-2.68	713252250	51520	62.52	14110	14110	13770	18430	9930	14180	13844.18	0.28	5480	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1765	142.27	2.36	12	0.40	97.00	5841.00	27000	20240109	-48.89	11600	20240911	18.97	27000	-48.89	20240109	11600	18.97	20240911	27000	-48.89	20240109	11600	18.97	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
7	20240930	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13800	-380	5	-2.68	645512090	46609	56.56	14110	14110	13770	18430	9930	14180	13849.52	0.28	4738	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1765	142.27	2.36	12	0.36	97.00	5841.00	27000	20240109	-48.89	11600	20240911	18.97	27000	-48.89	20240109	11600	18.97	20240911	27000	-48.89	20240109	11600	18.97	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
8	20240930	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13870	-310	5	-2.19	518274640	37406	45.39	14110	14110	13770	18430	9930	14180	13855.39	0.28	6869	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1774	142.99	2.37	12	0.29	97.00	5841.00	27000	20240109	-48.63	11600	20240911	19.57	27000	-48.63	20240109	11600	19.57	20240911	27000	-48.63	20240109	11600	19.57	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
9	20240930	090827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	-370	5	-2.61	208948970	15088	18.31	14110	14110	13770	18430	9930	14180	13848.69	0.28	5218	15020	14600	14330	13910	13640	14465	13775	64	4250	500	10200	10	1	12792923	1767	142.37	2.36	12	0.12	97.00	5841.00	27000	20240109	-48.85	11600	20240911	19.05	27000	-48.85	20240109	11600	19.05	20240911	27000	-48.85	20240109	11600	19.05	20240911	2.43	N	146320	500	63 억	35402	N	N	143	N	N
10	20240927	160911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	-420	5	-2.88	1169024750	81382	7.09	14610	14750	14060	18980	10220	14600	14363.09	0.23	5973	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1814	146.19	2.43	12	0.64	97.00	5841.00	27000	20240109	-47.48	11600	20240911	22.24	27000	-47.48	20240109	11600	22.24	20240911	27000	-47.48	20240109	11600	22.24	20240911	2.47	N	146320	500	63 억	29396	N	N	143	N	N
11	20240927	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	-390	5	-2.67	1115906640	77638	6.76	14610	14750	14060	18980	10220	14600	14371.61	0.23	5277	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1818	146.49	2.43	12	0.61	97.00	5841.00	27000	20240109	-47.37	11600	20240911	22.50	27000	-47.37	20240109	11600	22.50	20240911	27000	-47.37	20240109	11600	22.50	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
12	20240927	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14240	-360	5	-2.47	978101870	67935	5.92	14610	14750	14060	18980	10220	14600	14395.99	0.23	2557	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1822	146.80	2.44	12	0.53	97.00	5841.00	27000	20240109	-47.26	11600	20240911	22.76	27000	-47.26	20240109	11600	22.76	20240911	27000	-47.26	20240109	11600	22.76	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
13	20240927	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	-320	5	-2.19	871202900	60444	5.26	14610	14750	14060	18980	10220	14600	14411.70	0.23	2913	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1827	147.22	2.44	12	0.47	97.00	5841.00	27000	20240109	-47.11	11600	20240911	23.10	27000	-47.11	20240109	11600	23.10	20240911	27000	-47.11	20240109	11600	23.10	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
14	20240927	120906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	-240	5	-1.64	801530990	55577	4.84	14610	14750	14060	18980	10220	14600	14420.24	0.23	1792	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1837	148.04	2.46	12	0.43	97.00	5841.00	27000	20240109	-46.81	11600	20240911	23.79	27000	-46.81	20240109	11600	23.79	20240911	27000	-46.81	20240109	11600	23.79	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
15	20240927	110910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	-300	5	-2.05	756495330	52440	4.57	14610	14750	14060	18980	10220	14600	14424.10	0.23	1833	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1829	147.42	2.45	12	0.41	97.00	5841.00	27000	20240109	-47.04	11600	20240911	23.28	27000	-47.04	20240109	11600	23.28	20240911	27000	-47.04	20240109	11600	23.28	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
16	20240927	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14410	-190	5	-1.30	585743240	40532	3.53	14610	14750	14060	18980	10220	14600	14449.36	0.23	3166	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1843	148.56	2.47	12	0.32	97.00	5841.00	27000	20240109	-46.63	11600	20240911	24.22	27000	-46.63	20240109	11600	24.22	20240911	27000	-46.63	20240109	11600	24.22	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
17	20240927	090911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	-260	5	-1.78	233714850	16271	1.42	14610	14610	14060	18980	10220	14600	14355.75	0.23	1867	17093	15846	14913	13666	12733	16470	14290	64	4380	500	10510	10	1	12792923	1835	147.84	2.46	12	0.13	97.00	5841.00	27000	20240109	-46.89	11600	20240911	23.62	27000	-46.89	20240109	11600	23.62	20240911	27000	-46.89	20240109	11600	23.62	20240911	2.47	N	146320	500	63 억	29396	N	N	15	N	N
18	20240926	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	800	2	5.80	17427720380	1146040	1223.98	14140	16160	13980	17940	9660	13800	15207.11	0.32	-11902	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1868	150.52	2.50	12	8.96	97.00	5841.00	27000	20240109	-45.93	11600	20240911	25.86	27000	-45.93	20240109	11600	25.86	20240911	27000	-45.93	20240109	11600	25.86	20240911	2.42	N	146320	500	63 억	41540	N	N	15	N	N
19	20240926	150857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	800	2	5.80	17301434790	1137379	1214.73	14140	16160	13980	17940	9660	13800	15211.67	0.32	-14200	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1868	150.52	2.50	12	8.89	97.00	5841.00	27000	20240109	-45.93	11600	20240911	25.86	27000	-45.93	20240109	11600	25.86	20240911	27000	-45.93	20240109	11600	25.86	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
20	20240926	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14700	900	2	6.52	17015383850	1117789	1193.81	14140	16160	13980	17940	9660	13800	15222.36	0.32	-17094	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1881	151.55	2.52	12	8.74	97.00	5841.00	27000	20240109	-45.56	11600	20240911	26.72	27000	-45.56	20240109	11600	26.72	20240911	27000	-45.56	20240109	11600	26.72	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
21	20240926	130902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14610	810	2	5.87	16556147460	1086338	1160.22	14140	16160	13980	17940	9660	13800	15240.33	0.32	-18527	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1869	150.62	2.50	12	8.49	97.00	5841.00	27000	20240109	-45.89	11600	20240911	25.95	27000	-45.89	20240109	11600	25.95	20240911	27000	-45.89	20240109	11600	25.95	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
22	20240926	120905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	780	2	5.65	16312984530	1069696	1142.45	14140	16160	13980	17940	9660	13800	15250.11	0.32	-20090	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1865	150.31	2.50	12	8.36	97.00	5841.00	27000	20240109	-46.00	11600	20240911	25.69	27000	-46.00	20240109	11600	25.69	20240911	27000	-46.00	20240109	11600	25.69	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
23	20240926	110904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14760	960	2	6.96	15243370050	996642	1064.42	14140	16160	13980	17940	9660	13800	15294.73	0.32	-27270	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1888	152.16	2.53	12	7.79	97.00	5841.00	27000	20240109	-45.33	11600	20240911	27.24	27000	-45.33	20240109	11600	27.24	20240911	27000	-45.33	20240109	11600	27.24	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
24	20240926	100905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14530	730	2	5.29	3181965330	218383	233.24	14140	15080	13980	17940	9660	13800	14570.57	0.32	-19068	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1859	149.79	2.49	12	1.71	97.00	5841.00	27000	20240109	-46.19	11600	20240911	25.26	27000	-46.19	20240109	11600	25.26	20240911	27000	-46.19	20240109	11600	25.26	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
25	20240926	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	230	2	1.67	164092320	11663	12.46	14140	14170	13980	17940	9660	13800	14069.48	0.32	-1310	14153	13976	13723	13546	13293	14065	13635	64	4140	500	9930	10	1	12792923	1795	144.64	2.40	12	0.09	97.00	5841.00	27000	20240109	-48.04	11600	20240911	20.95	27000	-48.04	20240109	11600	20.95	20240911	27000	-48.04	20240109	11600	20.95	20240911	2.42	N	146320	500	63 억	41540	N	N	128	N	N
26	20240925	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13800	250	2	1.85	1276559440	93015	132.28	13570	13900	13470	17610	9490	13550	13724.16	0.31	1205	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1765	142.27	2.36	12	0.73	97.00	5841.00	27000	20240109	-48.89	11600	20240911	18.97	27000	-48.89	20240109	11600	18.97	20240911	27000	-48.89	20240109	11600	18.97	20240911	2.33	N	146320	500	63 억	40285	N	N	128	N	N
27	20240925	150859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	50	2	0.37	1149001010	83726	119.07	13570	13900	13470	17610	9490	13550	13723.35	0.31	1517	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1740	140.21	2.33	12	0.65	97.00	5841.00	27000	20240109	-49.63	11600	20240911	17.24	27000	-49.63	20240109	11600	17.24	20240911	27000	-49.63	20240109	11600	17.24	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
28	20240925	140901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13770	220	2	1.62	931556500	67845	96.48	13570	13900	13470	17610	9490	13550	13730.66	0.31	2373	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1762	141.96	2.36	12	0.53	97.00	5841.00	27000	20240109	-49.00	11600	20240911	18.71	27000	-49.00	20240109	11600	18.71	20240911	27000	-49.00	20240109	11600	18.71	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
29	20240925	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13650	100	2	0.74	815396580	59388	84.46	13570	13900	13470	17610	9490	13550	13729.99	0.31	1919	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1746	140.72	2.34	12	0.46	97.00	5841.00	27000	20240109	-49.44	11600	20240911	17.67	27000	-49.44	20240109	11600	17.67	20240911	27000	-49.44	20240109	11600	17.67	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
30	20240925	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13690	140	2	1.03	764745900	55684	79.19	13570	13900	13470	17610	9490	13550	13733.67	0.31	2947	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1751	141.13	2.34	12	0.44	97.00	5841.00	27000	20240109	-49.30	11600	20240911	18.02	27000	-49.30	20240109	11600	18.02	20240911	27000	-49.30	20240109	11600	18.02	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
31	20240925	110857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13770	220	2	1.62	610399160	44416	63.16	13570	13900	13470	17610	9490	13550	13742.78	0.31	5609	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1762	141.96	2.36	12	0.35	97.00	5841.00	27000	20240109	-49.00	11600	20240911	18.71	27000	-49.00	20240109	11600	18.71	20240911	27000	-49.00	20240109	11600	18.71	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
32	20240925	100854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13790	240	2	1.77	449008810	32740	46.56	13570	13830	13470	17610	9490	13550	13714.38	0.31	4851	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1764	142.16	2.36	12	0.26	97.00	5841.00	27000	20240109	-48.93	11600	20240911	18.88	27000	-48.93	20240109	11600	18.88	20240911	27000	-48.93	20240109	11600	18.88	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
33	20240925	090904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13670	120	2	0.89	83035340	6103	8.68	13570	13680	13470	17610	9490	13550	13605.66	0.31	1582	13756	13652	13526	13422	13296	13590	13360	64	4060	500	9750	10	1	12792923	1749	140.93	2.34	12	0.05	97.00	5841.00	27000	20240109	-49.37	11600	20240911	17.84	27000	-49.37	20240109	11600	17.84	20240911	27000	-49.37	20240109	11600	17.84	20240911	2.33	N	146320	500	63 억	40285	N	N	84	N	N
34	20240924	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	120	2	0.89	938326740	69565	37.88	13560	13630	13400	17450	9410	13430	13488.50	0.26	3296	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1733	139.69	2.32	12	0.54	97.00	5841.00	27000	20240109	-49.81	11600	20240911	16.81	27000	-49.81	20240109	11600	16.81	20240911	27000	-49.81	20240109	11600	16.81	20240911	2.40	N	146320	500	63 억	33321	N	N	84	N	N
35	20240924	150855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13580	150	2	1.12	875028080	64896	35.34	13560	13630	13400	17450	9410	13430	13483.56	0.26	2047	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1737	140.00	2.32	12	0.51	97.00	5841.00	27000	20240109	-49.70	11600	20240911	17.07	27000	-49.70	20240109	11600	17.07	20240911	27000	-49.70	20240109	11600	17.07	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
36	20240924	140843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13480	50	2	0.37	743674900	55168	30.04	13560	13630	13400	17450	9410	13430	13480.20	0.26	-1864	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1724	138.97	2.31	12	0.43	97.00	5841.00	27000	20240109	-50.07	11600	20240911	16.21	27000	-50.07	20240109	11600	16.21	20240911	27000	-50.07	20240109	11600	16.21	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
37	20240924	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13480	50	2	0.37	453808090	33605	18.30	13560	13630	13410	17450	9410	13430	13504.23	0.26	-4325	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1724	138.97	2.31	12	0.26	97.00	5841.00	27000	20240109	-50.07	11600	20240911	16.21	27000	-50.07	20240109	11600	16.21	20240911	27000	-50.07	20240109	11600	16.21	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
38	20240924	120846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13510	80	2	0.60	416468220	30834	16.79	13560	13630	13410	17450	9410	13430	13506.84	0.26	-4598	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1728	139.28	2.31	12	0.24	97.00	5841.00	27000	20240109	-49.96	11600	20240911	16.47	27000	-49.96	20240109	11600	16.47	20240911	27000	-49.96	20240109	11600	16.47	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
39	20240924	110854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	120	2	0.89	336223470	24882	13.55	13560	13630	13410	17450	9410	13430	13512.79	0.26	-3006	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1733	139.69	2.32	12	0.19	97.00	5841.00	27000	20240109	-49.81	11600	20240911	16.81	27000	-49.81	20240109	11600	16.81	20240911	27000	-49.81	20240109	11600	16.81	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
40	20240924	100853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13490	60	2	0.45	144296680	10693	5.82	13560	13560	13410	17450	9410	13430	13494.62	0.26	-500	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1726	139.07	2.31	12	0.08	97.00	5841.00	27000	20240109	-50.04	11600	20240911	16.29	27000	-50.04	20240109	11600	16.29	20240911	27000	-50.04	20240109	11600	16.29	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
41	20240924	090855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13420	-10	5	-0.07	52529930	3890	2.12	13560	13560	13420	17450	9410	13430	13504.22	0.26	-1601	14296	13862	13626	13192	12956	13745	13075	64	4020	500	9660	10	1	12792923	1717	138.35	2.30	12	0.03	97.00	5841.00	27000	20240109	-50.30	11600	20240911	15.69	27000	-50.30	20240109	11600	15.69	20240911	27000	-50.30	20240109	11600	15.69	20240911	2.40	N	146320	500	63 억	33321	N	N	3	N	N
42	20240923	160850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13430	-340	5	-2.47	2423885030	177297	95.65	13650	14060	13390	17900	9640	13770	13671.78	0.32	-8037	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1718	138.45	2.30	12	1.39	97.00	5841.00	27000	20240109	-50.26	11600	20240911	15.78	27000	-50.26	20240109	11600	15.78	20240911	27000	-50.26	20240109	11600	15.78	20240911	2.64	N	146320	500	63 억	41385	N	N	3	N	N
43	20240923	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	-310	5	-2.25	2290699960	167394	90.31	13650	14060	13390	17900	9640	13770	13684.48	0.32	-8860	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1722	138.76	2.30	12	1.31	97.00	5841.00	27000	20240109	-50.15	11600	20240911	16.03	27000	-50.15	20240109	11600	16.03	20240911	27000	-50.15	20240109	11600	16.03	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
44	20240923	140857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13540	-230	5	-1.67	2007250080	146306	78.93	13650	14060	13450	17900	9640	13770	13719.53	0.32	-6159	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1732	139.59	2.32	12	1.14	97.00	5841.00	27000	20240109	-49.85	11600	20240911	16.72	27000	-49.85	20240109	11600	16.72	20240911	27000	-49.85	20240109	11600	16.72	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
45	20240923	130853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	-170	5	-1.23	1384570820	100602	54.27	13650	14060	13480	17900	9640	13770	13762.86	0.32	6512	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1740	140.21	2.33	12	0.79	97.00	5841.00	27000	20240109	-49.63	11600	20240911	17.24	27000	-49.63	20240109	11600	17.24	20240911	27000	-49.63	20240109	11600	17.24	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
46	20240923	120853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13770	0	3	0.00	1070461210	77607	41.87	13650	14060	13480	17900	9640	13770	13793.36	0.32	4343	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1762	141.96	2.36	12	0.61	97.00	5841.00	27000	20240109	-49.00	11600	20240911	18.71	27000	-49.00	20240109	11600	18.71	20240911	27000	-49.00	20240109	11600	18.71	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
47	20240923	110854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13840	70	2	0.51	996165220	72223	38.96	13650	14060	13480	17900	9640	13770	13792.91	0.32	6178	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1771	142.68	2.37	12	0.56	97.00	5841.00	27000	20240109	-48.74	11600	20240911	19.31	27000	-48.74	20240109	11600	19.31	20240911	27000	-48.74	20240109	11600	19.31	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
48	20240923	100851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	40	2	0.29	493679310	36136	19.50	13650	13910	13480	17900	9640	13770	13661.67	0.32	2509	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1767	142.37	2.36	12	0.28	97.00	5841.00	27000	20240109	-48.85	11600	20240911	19.05	27000	-48.85	20240109	11600	19.05	20240911	27000	-48.85	20240109	11600	19.05	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
49	20240923	090852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13530	-240	5	-1.74	213721480	15673	8.46	13650	13710	13530	17900	9640	13770	13636.20	0.32	525	14570	14170	13960	13560	13350	14065	13455	64	4130	500	9910	10	1	12792923	1731	139.48	2.32	12	0.12	97.00	5841.00	27000	20240109	-49.89	11600	20240911	16.64	27000	-49.89	20240109	11600	16.64	20240911	27000	-49.89	20240109	11600	16.64	20240911	2.64	N	146320	500	63 억	41385	N	N	25	N	N
50	20240913	160810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	2660	2	21.56	35549326180	2342819	7262.53	12400	16000	12060	16040	8640	12340	15173.83	0.60	-62124	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1919	154.64	2.57	12	18.31	97.00	5841.00	27000	20240109	-44.44	11600	20240911	29.31	27000	-44.44	20240109	11600	29.31	20240911	27000	-44.44	20240109	11600	29.31	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
51	20240913	150816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15760	3420	2	27.71	32371722010	2137279	6625.37	12400	16000	12060	16040	8640	12340	15146.23	0.60	-61427	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	2016	162.47	2.70	12	16.71	97.00	5841.00	27000	20240109	-41.63	11600	20240911	35.86	27000	-41.63	20240109	11600	35.86	20240911	27000	-41.63	20240109	11600	35.86	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
52	20240913	140819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15100	2760	2	22.37	23244141610	1545957	4792.33	12400	16000	12060	16040	8640	12340	15035.44	0.60	-49984	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1932	155.67	2.59	12	12.08	97.00	5841.00	27000	20240109	-44.07	11600	20240911	30.17	27000	-44.07	20240109	11600	30.17	20240911	27000	-44.07	20240109	11600	30.17	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
53	20240913	130814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15430	3090	2	25.04	21347585480	1422121	4408.45	12400	16000	12060	16040	8640	12340	15011.09	0.60	-47326	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1974	159.07	2.64	12	11.12	97.00	5841.00	27000	20240109	-42.85	11600	20240911	33.02	27000	-42.85	20240109	11600	33.02	20240911	27000	-42.85	20240109	11600	33.02	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
54	20240913	120814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15180	2840	2	23.01	13505000750	917726	2844.87	12400	15640	12060	16040	8640	12340	14715.72	0.60	-35757	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1942	156.49	2.60	12	7.17	97.00	5841.00	27000	20240109	-43.78	11600	20240911	30.86	27000	-43.78	20240109	11600	30.86	20240911	27000	-43.78	20240109	11600	30.86	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
55	20240913	110816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	-230	5	-1.86	138729240	11430	35.43	12400	12400	12060	16040	8640	12340	12137.29	0.60	-5822	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1549	124.85	2.07	12	0.09	97.00	5841.00	27000	20240109	-55.15	11600	20240911	4.40	27000	-55.15	20240109	11600	4.40	20240911	27000	-55.15	20240109	11600	4.40	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
56	20240913	100818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12100	-240	5	-1.94	103183700	8495	26.33	12400	12400	12070	16040	8640	12340	12146.40	0.60	-3465	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1548	124.74	2.07	12	0.07	97.00	5841.00	27000	20240109	-55.19	11600	20240911	4.31	27000	-55.19	20240109	11600	4.31	20240911	27000	-55.19	20240109	11600	4.31	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
57	20240913	090821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12340	0	3	0.00	2851850	232	0.72	12400	12400	12250	16040	8640	12340	12292.46	0.60	-30	12760	12550	12310	12100	11860	12655	12205	64	3700	500	8880	10	1	12792923	1579	127.22	2.11	12	0.00	97.00	5841.00	27000	20240109	-54.30	11600	20240911	6.38	27000	-54.30	20240109	11600	6.38	20240911	27000	-54.30	20240109	11600	6.38	20240911	1.93	N	146320	500	63 억	76992	N	N	0	N	N
58	20240912	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12340	490	2	4.14	397983640	32192	72.65	12250	12520	12070	15400	8300	11850	12362.82	0.55	6843	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1579	127.22	2.11	12	0.25	97.00	5841.00	27000	20240109	-54.30	11600	20240911	6.38	27000	-54.30	20240109	11600	6.38	20240911	27000	-54.30	20240109	11600	6.38	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
59	20240912	150814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	560	2	4.73	391732360	31687	71.51	12250	12520	12070	15400	8300	11850	12362.56	0.55	6684	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1588	127.94	2.12	12	0.25	97.00	5841.00	27000	20240109	-54.04	11600	20240911	6.98	27000	-54.04	20240109	11600	6.98	20240911	27000	-54.04	20240109	11600	6.98	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
60	20240912	140817	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12440	590	2	4.98	335261280	27130	61.22	12250	12520	12070	15400	8300	11850	12357.58	0.55	4238	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1591	128.25	2.13	12	0.21	97.00	5841.00	27000	20240109	-53.93	11600	20240911	7.24	27000	-53.93	20240109	11600	7.24	20240911	27000	-53.93	20240109	11600	7.24	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
61	20240912	130810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12410	560	2	4.73	315060240	25506	57.56	12250	12520	12070	15400	8300	11850	12352.40	0.55	4923	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1588	127.94	2.12	12	0.20	97.00	5841.00	27000	20240109	-54.04	11600	20240911	6.98	27000	-54.04	20240109	11600	6.98	20240911	27000	-54.04	20240109	11600	6.98	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
62	20240912	120810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12360	510	2	4.30	278412750	22547	50.88	12250	12520	12070	15400	8300	11850	12348.11	0.55	3736	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1581	127.42	2.12	12	0.18	97.00	5841.00	27000	20240109	-54.22	11600	20240911	6.55	27000	-54.22	20240109	11600	6.55	20240911	27000	-54.22	20240109	11600	6.55	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
63	20240912	110809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12300	450	2	3.80	266549950	21586	48.71	12250	12520	12070	15400	8300	11850	12348.28	0.55	3738	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1574	126.80	2.11	12	0.17	97.00	5841.00	27000	20240109	-54.44	11600	20240911	6.03	27000	-54.44	20240109	11600	6.03	20240911	27000	-54.44	20240109	11600	6.03	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
64	20240912	100811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	430	2	3.63	243471420	19706	44.47	12250	12520	12070	15400	8300	11850	12355.19	0.55	4056	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1571	126.60	2.10	12	0.15	97.00	5841.00	27000	20240109	-54.52	11600	20240911	5.86	27000	-54.52	20240109	11600	5.86	20240911	27000	-54.52	20240109	11600	5.86	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
65	20240912	090811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12220	370	2	3.12	27896060	2281	5.15	12250	12290	12070	15400	8300	11850	12229.75	0.55	1237	12376	12112	11856	11592	11336	12245	11725	64	3550	500	8530	10	1	12792923	1563	125.98	2.09	12	0.02	97.00	5841.00	27000	20240109	-54.74	11600	20240911	5.34	27000	-54.74	20240109	11600	5.34	20240911	27000	-54.74	20240109	11600	5.34	20240911	1.94	N	146320	500	63 억	70177	N	N	3	N	N
66	20240911	160752	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11850	-30	5	-0.25	521794520	44311	126.20	11800	12120	11600	15440	8320	11880	11775.69	0.53	1934	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1516	122.16	2.03	12	0.35	97.00	5841.00	27000	20240109	-56.11	11600	20240911	2.16	27000	-56.11	20240109	11600	2.16	20240911	27000	-56.11	20240109	11600	2.16	20240911	1.96	N	146320	500	63 억	68300	N	N	3	N	N
67	20240911	150759	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11790	-90	5	-0.76	494094650	41971	119.54	11800	12120	11600	15440	8320	11880	11772.29	0.53	2925	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1508	121.55	2.02	12	0.33	97.00	5841.00	27000	20240109	-56.33	11600	20240911	1.64	27000	-56.33	20240109	11600	1.64	20240911	27000	-56.33	20240109	11600	1.64	20240911	1.96	N	146320	500	63 억	68300	N	N	79	N	N
68	20240911	140800	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11770	-110	5	-0.93	308121020	26059	74.22	11800	12120	11700	15440	8320	11880	11823.98	0.53	377	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1506	121.34	2.02	12	0.20	97.00	5841.00	27000	20240109	-56.41	11700	20240911	0.60	27000	-56.41	20240109	11700	0.60	20240911	27000	-56.41	20240109	11700	0.60	20240911	1.96	N	146320	500	63 억	68300	N	N	79	N	N
69	20240911	130757	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11800	-80	5	-0.67	267272710	22595	64.35	11800	12120	11700	15440	8320	11880	11828.84	0.53	139	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1510	121.65	2.02	12	0.18	97.00	5841.00	27000	20240109	-56.30	11700	20240911	0.85	27000	-56.30	20240109	11700	0.85	20240911	27000	-56.30	20240109	11700	0.85	20240911	1.96	N	146320	500	63 억	68300	N	N	79	N	N
70	20240911	120803	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11810	-70	5	-0.59	232004980	19608	55.85	11800	12120	11700	15440	8320	11880	11832.16	0.53	-794	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1511	121.75	2.02	12	0.15	97.00	5841.00	27000	20240109	-56.26	11700	20240911	0.94	27000	-56.26	20240109	11700	0.94	20240911	27000	-56.26	20240109	11700	0.94	20240911	1.96	N	146320	500	63 억	68300	N	N	79	N	N
71	20240911	110752	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11780	-100	5	-0.84	206511510	17450	49.70	11800	12120	11700	15440	8320	11880	11834.47	0.53	-1634	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1507	121.44	2.02	12	0.14	97.00	5841.00	27000	20240109	-56.37	11700	20240911	0.68	27000	-56.37	20240109	11700	0.68	20240911	27000	-56.37	20240109	11700	0.68	20240911	1.96	N	146320	500	63 억	68300	N	N	79	N	N
72	20240911	100750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11860	-20	5	-0.17	94485950	7927	22.58	11800	12120	11800	15440	8320	11880	11919.51	0.53	-1303	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1517	122.27	2.03	12	0.06	97.00	5841.00	27000	20240109	-56.07	11750	20240909	0.94	27000	-56.07	20240109	11750	0.94	20240909	27000	-56.07	20240109	11750	0.94	20240909	1.96	N	146320	500	63 억	68300	N	N	79	N	N
73	20240911	090804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11890	10	2	0.08	18309090	1547	4.41	11800	12120	11800	15440	8320	11880	11835.22	0.53	318	12706	12292	12086	11672	11466	12190	11570	64	3560	500	8550	10	1	12792923	1521	122.58	2.04	12	0.01	97.00	5841.00	27000	20240109	-55.96	11750	20240909	1.19	27000	-55.96	20240109	11750	1.19	20240909	27000	-55.96	20240109	11750	1.19	20240909	1.96	N	146320	500	63 억	68300	N	N	79	N	N
74	20240910	160754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11880	-380	5	-3.10	419008210	34985	121.56	12260	12500	11880	15930	8590	12260	11976.80	0.61	-9652	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1520	122.47	2.03	12	0.27	97.00	5841.00	27000	20240109	-56.00	11750	20240909	1.11	27000	-56.00	20240109	11750	1.11	20240909	27000	-56.00	20240109	11750	1.11	20240909	2.01	N	146320	500	63 억	77995	N	N	79	N	N
75	20240910	150801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-350	5	-2.85	392363770	32744	113.77	12260	12500	11890	15930	8590	12260	11982.77	0.61	-9781	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1524	122.78	2.04	12	0.26	97.00	5841.00	27000	20240109	-55.89	11750	20240909	1.36	27000	-55.89	20240109	11750	1.36	20240909	27000	-55.89	20240109	11750	1.36	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
76	20240910	140755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11910	-350	5	-2.85	325076920	27089	94.12	12260	12500	11890	15930	8590	12260	12000.33	0.61	-9372	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1524	122.78	2.04	12	0.21	97.00	5841.00	27000	20240109	-55.89	11750	20240909	1.36	27000	-55.89	20240109	11750	1.36	20240909	27000	-55.89	20240109	11750	1.36	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
77	20240910	130753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11950	-310	5	-2.53	285820700	23799	82.69	12260	12500	11890	15930	8590	12260	12009.78	0.61	-9010	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1529	123.20	2.05	12	0.19	97.00	5841.00	27000	20240109	-55.74	11750	20240909	1.70	27000	-55.74	20240109	11750	1.70	20240909	27000	-55.74	20240109	11750	1.70	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
78	20240910	120754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11940	-320	5	-2.61	261922420	21797	75.73	12260	12500	11890	15930	8590	12260	12016.44	0.61	-8660	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1527	123.09	2.04	12	0.17	97.00	5841.00	27000	20240109	-55.78	11750	20240909	1.62	27000	-55.78	20240109	11750	1.62	20240909	27000	-55.78	20240109	11750	1.62	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
79	20240910	110753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	11980	-280	5	-2.28	191344680	15883	55.19	12260	12500	11950	15930	8590	12260	12047.14	0.61	-6365	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1533	123.51	2.05	12	0.12	97.00	5841.00	27000	20240109	-55.63	11750	20240909	1.96	27000	-55.63	20240109	11750	1.96	20240909	27000	-55.63	20240109	11750	1.96	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
80	20240910	100757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12030	-230	5	-1.88	150522030	12477	43.35	12260	12500	11950	15930	8590	12260	12063.96	0.61	-4011	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1539	124.02	2.06	12	0.10	97.00	5841.00	27000	20240109	-55.44	11750	20240909	2.38	27000	-55.44	20240109	11750	2.38	20240909	27000	-55.44	20240109	11750	2.38	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
81	20240910	090753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12110	-150	5	-1.22	20073810	1641	5.70	12260	12400	12110	15930	8590	12260	12232.67	0.61	-620	12893	12576	12163	11846	11433	12735	12005	64	3670	500	8820	10	1	12792923	1549	124.85	2.07	12	0.01	97.00	5841.00	27000	20240109	-55.15	11750	20240909	3.06	27000	-55.15	20240109	11750	3.06	20240909	27000	-55.15	20240109	11750	3.06	20240909	2.01	N	146320	500	63 억	77995	N	N	6	N	N
82	20240909	160738	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12260	0	3	0.00	346723830	28721	62.30	11890	12480	11750	15930	8590	12260	12072.14	0.61	-375	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1568	126.39	2.10	12	0.22	97.00	5841.00	27000	20240109	-54.59	11750	20240909	4.34	27000	-54.59	20240109	11750	4.34	20240909	27000	-54.59	20240109	11750	4.34	20240909	2.06	N	146320	500	63 억	78027	N	N	6	N	N
83	20240909	150746	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12210	-50	5	-0.41	342735150	28395	61.59	11890	12480	11750	15930	8590	12260	12070.26	0.61	-246	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1562	125.88	2.09	12	0.22	97.00	5841.00	27000	20240109	-54.78	11750	20240909	3.91	27000	-54.78	20240109	11750	3.91	20240909	27000	-54.78	20240109	11750	3.91	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
84	20240909	140749	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12320	60	2	0.49	294842890	24479	53.10	11890	12480	11750	15930	8590	12260	12044.73	0.61	-405	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1576	127.01	2.11	12	0.19	97.00	5841.00	27000	20240109	-54.37	11750	20240909	4.85	27000	-54.37	20240109	11750	4.85	20240909	27000	-54.37	20240109	11750	4.85	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
85	20240909	130743	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12210	-50	5	-0.41	274442970	22819	49.50	11890	12260	11750	15930	8590	12260	12026.95	0.61	-166	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1562	125.88	2.09	12	0.18	97.00	5841.00	27000	20240109	-54.78	11750	20240909	3.91	27000	-54.78	20240109	11750	3.91	20240909	27000	-54.78	20240109	11750	3.91	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
86	20240909	120742	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12230	-30	5	-0.24	235382970	19621	42.56	11890	12240	11750	15930	8590	12260	11996.48	0.61	1102	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1565	126.08	2.09	12	0.15	97.00	5841.00	27000	20240109	-54.70	11750	20240909	4.09	27000	-54.70	20240109	11750	4.09	20240909	27000	-54.70	20240109	11750	4.09	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
87	20240909	110742	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12130	-130	5	-1.06	203351560	16991	36.86	11890	12240	11750	15930	8590	12260	11968.19	0.61	866	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1552	125.05	2.08	12	0.13	97.00	5841.00	27000	20240109	-55.07	11750	20240909	3.23	27000	-55.07	20240109	11750	3.23	20240909	27000	-55.07	20240109	11750	3.23	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
88	20240909	100746	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11990	-270	5	-2.20	182640390	15276	33.14	11890	12240	11750	15930	8590	12260	11956.03	0.61	423	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1534	123.61	2.05	12	0.12	97.00	5841.00	27000	20240109	-55.59	11750	20240909	2.04	27000	-55.59	20240109	11750	2.04	20240909	27000	-55.59	20240109	11750	2.04	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
89	20240909	090741	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	11800	-460	5	-3.75	65808310	5556	12.05	11890	11970	11750	15930	8590	12260	11844.55	0.61	160	13073	12666	12423	12016	11773	12545	11895	64	3670	500	8820	10	1	12792923	1510	121.65	2.02	12	0.04	97.00	5841.00	27000	20240109	-56.30	11750	20240909	0.43	27000	-56.30	20240109	11750	0.43	20240909	27000	-56.30	20240109	11750	0.43	20240909	2.06	N	146320	500	63 억	78027	N	N	5	N	N
90	20240906	160731	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12260	-400	5	-3.16	565126850	45979	63.84	12830	12830	12180	16450	8870	12660	12291.12	0.61	-3759	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1568	126.39	2.10	12	0.36	97.00	5841.00	27000	20240109	-54.59	12180	20240906	0.66	27000	-54.59	20240109	12180	0.66	20240906	27000	-54.59	20240109	12180	0.66	20240906	2.09	N	146320	500	63 억	77819	N	N	5	N	N
91	20240906	150743	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12280	-380	5	-3.00	549917070	44739	62.12	12830	12830	12180	16450	8870	12660	12291.67	0.61	-3662	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1571	126.60	2.10	12	0.35	97.00	5841.00	27000	20240109	-54.52	12180	20240906	0.82	27000	-54.52	20240109	12180	0.82	20240906	27000	-54.52	20240109	12180	0.82	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
92	20240906	140751	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12190	-470	5	-3.71	517709440	42108	58.47	12830	12830	12180	16450	8870	12660	12294.80	0.61	-2501	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1559	125.67	2.09	12	0.33	97.00	5841.00	27000	20240109	-54.85	12180	20240906	0.08	27000	-54.85	20240109	12180	0.08	20240906	27000	-54.85	20240109	12180	0.08	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
93	20240906	130741	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12250	-410	5	-3.24	420526300	34150	47.42	12830	12830	12200	16450	8870	12660	12314.09	0.61	-1719	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1567	126.29	2.10	12	0.27	97.00	5841.00	27000	20240109	-54.63	12200	20240906	0.41	27000	-54.63	20240109	12200	0.41	20240906	27000	-54.63	20240109	12200	0.41	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
94	20240906	120743	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12280	-380	5	-3.00	361680760	29340	40.74	12830	12830	12200	16450	8870	12660	12327.22	0.61	-886	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1571	126.60	2.10	12	0.23	97.00	5841.00	27000	20240109	-54.52	12200	20240906	0.66	27000	-54.52	20240109	12200	0.66	20240906	27000	-54.52	20240109	12200	0.66	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
95	20240906	110746	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12350	-310	5	-2.45	306316860	24825	34.47	12830	12830	12200	16450	8870	12660	12339.05	0.61	-570	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1580	127.32	2.11	12	0.19	97.00	5841.00	27000	20240109	-54.26	12200	20240906	1.23	27000	-54.26	20240109	12200	1.23	20240906	27000	-54.26	20240109	12200	1.23	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
96	20240906	100741	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12200	-460	5	-3.63	222724180	18024	25.03	12830	12830	12200	16450	8870	12660	12357.09	0.61	-1136	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1561	125.77	2.09	12	0.14	97.00	5841.00	27000	20240109	-54.81	12200	20240906	0.00	27000	-54.81	20240109	12200	0.00	20240906	27000	-54.81	20240109	12200	0.00	20240906	2.09	N	146320	500	63 억	77819	N	N	18	N	N
97	20240906	090743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12750	90	2	0.71	12921780	1019	1.41	12830	12830	12660	16450	8870	12660	12680.84	0.61	137	13940	13300	12860	12220	11780	13080	12000	64	3790	500	9110	10	1	12792923	1631	131.44	2.18	12	0.01	97.00	5841.00	27000	20240109	-52.78	12420	20240905	2.66	27000	-52.78	20240109	12420	2.66	20240905	27000	-52.78	20240109	12420	2.66	20240905	2.09	N	146320	500	63 억	77819	N	N	18	N	N
98	20240905	160730	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12660	-360	5	-2.76	914464900	71795	83.04	13500	13500	12420	16920	9120	13020	12737.28	0.66	-12661	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1620	130.52	2.17	12	0.56	97.00	5841.00	27000	20240109	-53.11	12420	20240905	1.93	27000	-53.11	20240109	12420	1.93	20240905	27000	-53.11	20240109	12420	1.93	20240905	2.11	N	146320	500	63 억	84453	N	N	18	N	N
99	20240905	150743	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12740	-280	5	-2.15	877914600	68911	79.70	13500	13500	12420	16920	9120	13020	12739.83	0.66	-12040	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1630	131.34	2.18	12	0.54	97.00	5841.00	27000	20240109	-52.81	12420	20240905	2.58	27000	-52.81	20240109	12420	2.58	20240905	27000	-52.81	20240109	12420	2.58	20240905	2.11	N	146320	500	63 억	84453	N	N	4	N	N
100	20240905	140739	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12590	-430	5	-3.30	771609910	60501	69.97	13500	13500	12420	16920	9120	13020	12753.67	0.66	-12493	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1611	129.79	2.16	12	0.47	97.00	5841.00	27000	20240109	-53.37	12420	20240905	1.37	27000	-53.37	20240109	12420	1.37	20240905	27000	-53.37	20240109	12420	1.37	20240905	2.11	N	146320	500	63 억	84453	N	N	4	N	N
101	20240905	130741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-420	5	-3.23	551018560	42932	49.65	13500	13500	12590	16920	9120	13020	12834.68	0.66	-11501	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1612	129.90	2.16	12	0.34	97.00	5841.00	27000	20240109	-53.33	12500	20240805	0.80	27000	-53.33	20240109	12500	0.80	20240805	27000	-53.33	20240109	12500	0.80	20240805	2.11	N	146320	500	63 억	84453	N	N	4	N	N
102	20240905	120738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	-260	5	-2.00	418073610	32409	37.48	13500	13500	12680	16920	9120	13020	12899.92	0.66	-9074	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1632	131.55	2.18	12	0.25	97.00	5841.00	27000	20240109	-52.74	12500	20240805	2.08	27000	-52.74	20240109	12500	2.08	20240805	27000	-52.74	20240109	12500	2.08	20240805	2.11	N	146320	500	63 억	84453	N	N	4	N	N
103	20240905	110735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12730	-290	5	-2.23	301080560	23224	26.86	13500	13500	12680	16920	9120	13020	12964.20	0.66	-7151	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1629	131.24	2.18	12	0.18	97.00	5841.00	27000	20240109	-52.85	12500	20240805	1.84	27000	-52.85	20240109	12500	1.84	20240805	27000	-52.85	20240109	12500	1.84	20240805	2.11	N	146320	500	63 억	84453	N	N	4	N	N
104	20240905	100735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13100	80	2	0.61	128736210	9812	11.35	13500	13500	12960	16920	9120	13020	13120.28	0.66	-4652	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1676	135.05	2.24	12	0.08	97.00	5841.00	27000	20240109	-51.48	12500	20240805	4.80	27000	-51.48	20240109	12500	4.80	20240805	27000	-51.48	20240109	12500	4.80	20240805	2.11	N	146320	500	63 억	84453	N	N	4	N	N
105	20240905	090742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13120	100	2	0.77	5700330	423	0.49	13500	13500	13120	16920	9120	13020	13475.96	0.66	-129	13860	13440	13230	12810	12600	13335	12705	64	3900	500	9370	10	1	12792923	1678	135.26	2.25	12	0.00	97.00	5841.00	27000	20240109	-51.41	12500	20240805	4.96	27000	-51.41	20240109	12500	4.96	20240805	27000	-51.41	20240109	12500	4.96	20240805	2.11	N	146320	500	63 억	84453	N	N	4	N	N
106	20240904	160723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13020	-910	5	-6.53	1134842260	86461	204.29	13200	13650	13020	18100	9760	13930	13125.49	0.68	-2713	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1666	134.23	2.23	12	0.68	97.00	5841.00	27000	20240109	-51.78	12500	20240805	4.16	27000	-51.78	20240109	12500	4.16	20240805	27000	-51.78	20240109	12500	4.16	20240805	2.10	N	146320	500	63 억	87519	N	N	4	N	N
107	20240904	150729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13040	-890	5	-6.39	1079838710	82238	194.31	13200	13650	13030	18100	9760	13930	13130.65	0.68	-2071	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1668	134.43	2.23	12	0.64	97.00	5841.00	27000	20240109	-51.70	12500	20240805	4.32	27000	-51.70	20240109	12500	4.32	20240805	27000	-51.70	20240109	12500	4.32	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
108	20240904	140732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13060	-870	5	-6.25	1003969320	76425	180.58	13200	13650	13030	18100	9760	13930	13136.66	0.68	-2253	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1671	134.64	2.24	12	0.60	97.00	5841.00	27000	20240109	-51.63	12500	20240805	4.48	27000	-51.63	20240109	12500	4.48	20240805	27000	-51.63	20240109	12500	4.48	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
109	20240904	130730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13170	-760	5	-5.46	925647200	70456	166.47	13200	13650	13030	18100	9760	13930	13137.95	0.68	-2316	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1685	135.77	2.25	12	0.55	97.00	5841.00	27000	20240109	-51.22	12500	20240805	5.36	27000	-51.22	20240109	12500	5.36	20240805	27000	-51.22	20240109	12500	5.36	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
110	20240904	120728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13080	-850	5	-6.10	720126160	54736	129.33	13200	13650	13060	18100	9760	13930	13156.35	0.68	-1484	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1673	134.85	2.24	12	0.43	97.00	5841.00	27000	20240109	-51.56	12500	20240805	4.64	27000	-51.56	20240109	12500	4.64	20240805	27000	-51.56	20240109	12500	4.64	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
111	20240904	110726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13090	-840	5	-6.03	588677640	44698	105.61	13200	13650	13060	18100	9760	13930	13170.11	0.68	-548	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1675	134.95	2.24	12	0.35	97.00	5841.00	27000	20240109	-51.52	12500	20240805	4.72	27000	-51.52	20240109	12500	4.72	20240805	27000	-51.52	20240109	12500	4.72	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
112	20240904	100728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13110	-820	5	-5.89	499668250	37916	89.59	13200	13650	13060	18100	9760	13930	13178.30	0.68	-662	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1677	135.15	2.24	12	0.30	97.00	5841.00	27000	20240109	-51.44	12500	20240805	4.88	27000	-51.44	20240109	12500	4.88	20240805	27000	-51.44	20240109	12500	4.88	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
113	20240904	090731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13290	-640	5	-4.59	153326100	11594	27.39	13200	13650	13180	18100	9760	13930	13224.61	0.68	3732	14370	14150	14040	13820	13710	14095	13765	64	4170	500	10020	10	1	12792923	1700	137.01	2.28	12	0.09	97.00	5841.00	27000	20240109	-50.78	12500	20240805	6.32	27000	-50.78	20240109	12500	6.32	20240805	27000	-50.78	20240109	12500	6.32	20240805	2.10	N	146320	500	63 억	87519	N	N	59	N	N
114	20240903	160718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13930	-290	5	-2.04	591205590	41972	58.25	14220	14260	13930	18480	9960	14220	14085.73	0.74	-7577	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1782	143.61	2.38	12	0.33	97.00	5841.00	27000	20240109	-48.41	12500	20240805	11.44	27000	-48.41	20240109	12500	11.44	20240805	27000	-48.41	20240109	12500	11.44	20240805	2.11	N	146320	500	63 억	95093	N	N	59	N	N
115	20240903	150724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13960	-260	5	-1.83	564280540	40040	55.57	14220	14260	13930	18480	9960	14220	14092.92	0.74	-7221	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1786	143.92	2.39	12	0.31	97.00	5841.00	27000	20240109	-48.30	12500	20240805	11.68	27000	-48.30	20240109	12500	11.68	20240805	27000	-48.30	20240109	12500	11.68	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
116	20240903	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	-190	5	-1.34	485532800	34403	47.74	14220	14260	13970	18480	9960	14220	14113.09	0.74	-5977	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1795	144.64	2.40	12	0.27	97.00	5841.00	27000	20240109	-48.04	12500	20240805	12.24	27000	-48.04	20240109	12500	12.24	20240805	27000	-48.04	20240109	12500	12.24	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
117	20240903	130724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	-130	5	-0.91	384301830	27182	37.72	14220	14260	14000	18480	9960	14220	14138.10	0.74	-5673	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1803	145.26	2.41	12	0.21	97.00	5841.00	27000	20240109	-47.81	12500	20240805	12.72	27000	-47.81	20240109	12500	12.72	20240805	27000	-47.81	20240109	12500	12.72	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
118	20240903	120715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	-120	5	-0.84	283691710	20025	27.79	14220	14260	14050	18480	9960	14220	14166.88	0.74	-5055	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1804	145.36	2.41	12	0.16	97.00	5841.00	27000	20240109	-47.78	12500	20240805	12.80	27000	-47.78	20240109	12500	12.80	20240805	27000	-47.78	20240109	12500	12.80	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
119	20240903	110714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	-40	5	-0.28	171766170	12108	16.80	14220	14260	14150	18480	9960	14220	14186.17	0.74	-1965	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1814	146.19	2.43	12	0.09	97.00	5841.00	27000	20240109	-47.48	12500	20240805	13.44	27000	-47.48	20240109	12500	13.44	20240805	27000	-47.48	20240109	12500	13.44	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
120	20240903	100716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14170	-50	5	-0.35	127214040	8968	12.45	14220	14260	14150	18480	9960	14220	14185.33	0.74	-2009	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1813	146.08	2.43	12	0.07	97.00	5841.00	27000	20240109	-47.52	12500	20240805	13.36	27000	-47.52	20240109	12500	13.36	20240805	27000	-47.52	20240109	12500	13.36	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
121	20240903	090717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14200	-20	5	-0.14	9422360	663	0.92	14220	14260	14160	18480	9960	14220	14211.70	0.74	-95	15240	14730	14400	13890	13560	14565	13725	64	4260	500	10230	10	1	12792923	1817	146.39	2.43	12	0.01	97.00	5841.00	27000	20240109	-47.41	12500	20240805	13.60	27000	-47.41	20240109	12500	13.60	20240805	27000	-47.41	20240109	12500	13.60	20240805	2.11	N	146320	500	63 억	95093	N	N	133	N	N
122	20240902	160709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	-660	5	-4.44	1030520590	71956	256.97	14910	14910	14070	19340	10420	14880	14321.99	0.84	-12717	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1819	146.60	2.43	12	0.56	97.00	5841.00	27000	20240109	-47.33	12500	20240805	13.76	27000	-47.33	20240109	12500	13.76	20240805	27000	-47.33	20240109	12500	13.76	20240805	2.13	N	146320	500	63 억	107810	N	N	133	N	N
123	20240902	150722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	-580	5	-3.90	963757210	67269	240.23	14910	14910	14070	19340	10420	14880	14326.91	0.84	-11714	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1829	147.42	2.45	12	0.53	97.00	5841.00	27000	20240109	-47.04	12500	20240805	14.40	27000	-47.04	20240109	12500	14.40	20240805	27000	-47.04	20240109	12500	14.40	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
124	20240902	140719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	-540	5	-3.63	902392620	62976	224.90	14910	14910	14070	19340	10420	14880	14329.15	0.84	-11212	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1835	147.84	2.46	12	0.49	97.00	5841.00	27000	20240109	-46.89	12500	20240805	14.72	27000	-46.89	20240109	12500	14.72	20240805	27000	-46.89	20240109	12500	14.72	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
125	20240902	130715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	-550	5	-3.70	795704140	55519	198.27	14910	14910	14070	19340	10420	14880	14332.11	0.84	-9533	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1833	147.73	2.45	12	0.43	97.00	5841.00	27000	20240109	-46.93	12500	20240805	14.64	27000	-46.93	20240109	12500	14.64	20240805	27000	-46.93	20240109	12500	14.64	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
126	20240902	120719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	-570	5	-3.83	781079560	54498	194.62	14910	14910	14070	19340	10420	14880	14332.26	0.84	-9469	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1831	147.53	2.45	12	0.43	97.00	5841.00	27000	20240109	-47.00	12500	20240805	14.48	27000	-47.00	20240109	12500	14.48	20240805	27000	-47.00	20240109	12500	14.48	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
127	20240902	110712	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	-550	5	-3.70	694639790	48459	173.06	14910	14910	14070	19340	10420	14880	14334.59	0.84	-9768	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1833	147.73	2.45	12	0.38	97.00	5841.00	27000	20240109	-46.93	12500	20240805	14.64	27000	-46.93	20240109	12500	14.64	20240805	27000	-46.93	20240109	12500	14.64	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
128	20240902	100710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	-630	5	-4.23	600687960	41907	149.66	14910	14910	14070	19340	10420	14880	14333.83	0.84	-9680	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1823	146.91	2.44	12	0.33	97.00	5841.00	27000	20240109	-47.22	12500	20240805	14.00	27000	-47.22	20240109	12500	14.00	20240805	27000	-47.22	20240109	12500	14.00	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N
129	20240902	090706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	-370	5	-2.49	98098010	6732	24.04	14910	14910	14460	19340	10420	14880	14571.90	0.84	-628	15226	15052	14926	14752	14626	14990	14690	64	4460	500	10710	10	1	12792923	1856	149.59	2.48	12	0.05	97.00	5841.00	27000	20240109	-46.26	12500	20240805	16.08	27000	-46.26	20240109	12500	16.08	20240805	27000	-46.26	20240109	12500	16.08	20240805	2.13	N	146320	500	63 억	107810	N	N	131	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History