KissMeData/172670/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

56 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	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-390	5	-3.79	309894410	30903	70.47	10270	10270	9900	13370	7210	10290	10028.13	0.89	-1495	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	887	16.10	0.82	12	0.34	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.26	N	172670	500	44 억	79753	N	N	88	N	N
3	20240930	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-320	5	-3.11	276511360	27536	62.79	10270	10270	9960	13370	7210	10290	10041.80	0.89	-32	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	893	16.21	0.83	12	0.31	615.00	12063.00	26750	20240123	-62.73	8490	20240909	17.43	26750	-62.73	20240123	8490	17.43	20240909	26750	-62.73	20240123	8490	17.43	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
4	20240930	140929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-260	5	-2.53	258337930	25717	58.64	10270	10270	9960	13370	7210	10290	10045.41	0.89	1150	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	899	16.31	0.83	12	0.29	615.00	12063.00	26750	20240123	-62.50	8490	20240909	18.14	26750	-62.50	20240123	8490	18.14	20240909	26750	-62.50	20240123	8490	18.14	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
5	20240930	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-270	5	-2.62	250029720	24887	56.75	10270	10270	9960	13370	7210	10290	10046.59	0.89	1612	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	898	16.29	0.83	12	0.28	615.00	12063.00	26750	20240123	-62.54	8490	20240909	18.02	26750	-62.54	20240123	8490	18.02	20240909	26750	-62.54	20240123	8490	18.02	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
6	20240930	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-270	5	-2.62	219183640	21806	49.72	10270	10270	9960	13370	7210	10290	10051.52	0.89	-833	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	898	16.29	0.83	12	0.24	615.00	12063.00	26750	20240123	-62.54	8490	20240909	18.02	26750	-62.54	20240123	8490	18.02	20240909	26750	-62.54	20240123	8490	18.02	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
7	20240930	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-280	5	-2.72	217199680	21608	49.27	10270	10270	9960	13370	7210	10290	10051.81	0.89	-733	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	897	16.28	0.83	12	0.24	615.00	12063.00	26750	20240123	-62.58	8490	20240909	17.90	26750	-62.58	20240123	8490	17.90	20240909	26750	-62.58	20240123	8490	17.90	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
8	20240930	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-290	5	-2.82	187578580	18646	42.52	10270	10270	9980	13370	7210	10290	10059.98	0.89	980	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	896	16.26	0.83	12	0.21	615.00	12063.00	26750	20240123	-62.62	8490	20240909	17.79	26750	-62.62	20240123	8490	17.79	20240909	26750	-62.62	20240123	8490	17.79	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
9	20240930	090841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-230	5	-2.24	39602250	3886	8.86	10270	10270	10060	13370	7210	10290	10190.98	0.89	-2533	10496	10392	10296	10192	10096	10345	10145	45	3080	500	7400	10	1	8960259	901	16.36	0.83	12	0.04	615.00	12063.00	26750	20240123	-62.39	8490	20240909	18.49	26750	-62.39	20240123	8490	18.49	20240909	26750	-62.39	20240123	8490	18.49	20240909	4.26	N	172670	500	44 억	79753	N	N	267	N	N
10	20240927	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-60	5	-0.58	441549700	42806	55.07	10320	10400	10200	13450	7250	10350	10315.16	0.89	-129	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	922	16.73	0.85	12	0.48	615.00	12063.00	26750	20240123	-61.53	8490	20240909	21.20	26750	-61.53	20240123	8490	21.20	20240909	26750	-61.53	20240123	8490	21.20	20240909	4.27	N	172670	500	44 억	79764	N	N	267	N	N
11	20240927	150928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-90	5	-0.87	419631980	40671	52.32	10320	10400	10200	13450	7250	10350	10317.72	0.89	-403	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	919	16.68	0.85	12	0.45	615.00	12063.00	26750	20240123	-61.64	8490	20240909	20.85	26750	-61.64	20240123	8490	20.85	20240909	26750	-61.64	20240123	8490	20.85	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
12	20240927	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-90	5	-0.87	385037800	37298	47.98	10320	10400	10200	13450	7250	10350	10323.28	0.89	-21	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	919	16.68	0.85	12	0.42	615.00	12063.00	26750	20240123	-61.64	8490	20240909	20.85	26750	-61.64	20240123	8490	20.85	20240909	26750	-61.64	20240123	8490	20.85	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
13	20240927	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-50	5	-0.48	297359780	28776	37.02	10320	10400	10200	13450	7250	10350	10333.60	0.89	-6	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	923	16.75	0.85	12	0.32	615.00	12063.00	26750	20240123	-61.50	8490	20240909	21.32	26750	-61.50	20240123	8490	21.32	20240909	26750	-61.50	20240123	8490	21.32	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
14	20240927	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-90	5	-0.87	286285600	27696	35.63	10320	10400	10200	13450	7250	10350	10336.71	0.89	9	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	919	16.68	0.85	12	0.31	615.00	12063.00	26750	20240123	-61.64	8490	20240909	20.85	26750	-61.64	20240123	8490	20.85	20240909	26750	-61.64	20240123	8490	20.85	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
15	20240927	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	0	3	0.00	275150730	26614	34.24	10320	10400	10200	13450	7250	10350	10338.57	0.89	86	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	927	16.83	0.86	12	0.30	615.00	12063.00	26750	20240123	-61.31	8490	20240909	21.91	26750	-61.31	20240123	8490	21.91	20240909	26750	-61.31	20240123	8490	21.91	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
16	20240927	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-10	5	-0.10	158967690	15380	19.79	10320	10400	10200	13450	7250	10350	10336.00	0.89	2942	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	926	16.81	0.86	12	0.17	615.00	12063.00	26750	20240123	-61.35	8490	20240909	21.79	26750	-61.35	20240123	8490	21.79	20240909	26750	-61.35	20240123	8490	21.79	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
17	20240927	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-30	5	-0.29	19576930	1912	2.46	10320	10320	10200	13450	7250	10350	10238.86	0.89	20	10630	10490	10230	10090	9830	10560	10160	45	3100	500	7450	10	1	8960259	925	16.78	0.86	12	0.02	615.00	12063.00	26750	20240123	-61.42	8490	20240909	21.55	26750	-61.42	20240123	8490	21.55	20240909	26750	-61.42	20240123	8490	21.55	20240909	4.27	N	172670	500	44 억	79764	N	N	101	N	N
18	20240926	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	360	2	3.60	790248320	77284	239.36	9990	10370	9970	12980	7000	9990	10229.83	0.71	16543	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	927	16.83	0.86	12	0.86	615.00	12063.00	26750	20240123	-61.31	8490	20240909	21.91	26750	-61.31	20240123	8490	21.91	20240909	26750	-61.31	20240123	8490	21.91	20240909	4.24	N	172670	500	44 억	63175	N	N	101	N	N
19	20240926	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	310	2	3.10	744020070	72812	225.51	9990	10370	9970	12980	7000	9990	10223.12	0.71	16473	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	923	16.75	0.85	12	0.81	615.00	12063.00	26750	20240123	-61.50	8490	20240909	21.32	26750	-61.50	20240123	8490	21.32	20240909	26750	-61.50	20240123	8490	21.32	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
20	20240926	140919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	250	2	2.50	705021110	69008	213.73	9990	10370	9970	12980	7000	9990	10221.48	0.71	16727	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	918	16.65	0.85	12	0.77	615.00	12063.00	26750	20240123	-61.72	8490	20240909	20.61	26750	-61.72	20240123	8490	20.61	20240909	26750	-61.72	20240123	8490	20.61	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
21	20240926	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	280	2	2.80	684650360	67019	207.57	9990	10370	9970	12980	7000	9990	10220.87	0.71	16556	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	920	16.70	0.85	12	0.75	615.00	12063.00	26750	20240123	-61.61	8490	20240909	20.97	26750	-61.61	20240123	8490	20.97	20240909	26750	-61.61	20240123	8490	20.97	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
22	20240926	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	380	2	3.80	636224900	62286	192.91	9990	10370	9970	12980	7000	9990	10220.05	0.71	14168	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	929	16.86	0.86	12	0.70	615.00	12063.00	26750	20240123	-61.23	8490	20240909	22.14	26750	-61.23	20240123	8490	22.14	20240909	26750	-61.23	20240123	8490	22.14	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
23	20240926	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	260	2	2.60	449176300	44046	136.42	9990	10360	9970	12980	7000	9990	10205.13	0.71	9243	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	918	16.67	0.85	12	0.49	615.00	12063.00	26750	20240123	-61.68	8490	20240909	20.73	26750	-61.68	20240123	8490	20.73	20240909	26750	-61.68	20240123	8490	20.73	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
24	20240926	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	200	2	2.00	345708290	33953	105.16	9990	10360	9970	12980	7000	9990	10190.73	0.71	6821	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	913	16.57	0.84	12	0.38	615.00	12063.00	26750	20240123	-61.91	8490	20240909	20.02	26750	-61.91	20240123	8490	20.02	20240909	26750	-61.91	20240123	8490	20.02	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
25	20240926	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	110	2	1.10	79419220	7931	24.56	9990	10100	9970	12980	7000	9990	10019.23	0.71	2700	10263	10126	9953	9816	9643	10195	9885	45	2990	500	7190	10	1	8960259	905	16.42	0.84	12	0.09	615.00	12063.00	26750	20240123	-62.24	8490	20240909	18.96	26750	-62.24	20240123	8490	18.96	20240909	26750	-62.24	20240123	8490	18.96	20240909	4.24	N	172670	500	44 억	63175	N	N	209	N	N
26	20240925	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	160	2	1.63	319728810	32110	104.02	9830	10090	9780	12770	6890	9830	9957.28	0.67	4010	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	895	16.24	0.83	12	0.36	615.00	12063.00	26750	20240123	-62.65	8490	20240909	17.67	26750	-62.65	20240123	8490	17.67	20240909	26750	-62.65	20240123	8490	17.67	20240909	4.24	N	172670	500	44 억	59826	N	N	209	N	N
27	20240925	150915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	0	3	0.00	307192060	30842	99.91	9830	10090	9790	12770	6890	9830	9960.19	0.67	3862	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	881	15.98	0.81	12	0.34	615.00	12063.00	26750	20240123	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
28	20240925	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	170	2	1.73	231682300	23188	75.11	9830	10090	9830	12770	6890	9830	9991.47	0.67	5742	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	896	16.26	0.83	12	0.26	615.00	12063.00	26750	20240123	-62.62	8490	20240909	17.79	26750	-62.62	20240123	8490	17.79	20240909	26750	-62.62	20240123	8490	17.79	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
29	20240925	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	180	2	1.83	219104460	21928	71.03	9830	10090	9830	12770	6890	9830	9991.99	0.67	5776	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	897	16.28	0.83	12	0.24	615.00	12063.00	26750	20240123	-62.58	8490	20240909	17.90	26750	-62.58	20240123	8490	17.90	20240909	26750	-62.58	20240123	8490	17.90	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
30	20240925	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	170	2	1.73	200128530	20028	64.88	9830	10090	9830	12770	6890	9830	9992.44	0.67	5933	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	896	16.26	0.83	12	0.22	615.00	12063.00	26750	20240123	-62.62	8490	20240909	17.79	26750	-62.62	20240123	8490	17.79	20240909	26750	-62.62	20240123	8490	17.79	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
31	20240925	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	190	2	1.93	185707320	18586	60.21	9830	10090	9830	12770	6890	9830	9991.79	0.67	5719	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	898	16.29	0.83	12	0.21	615.00	12063.00	26750	20240123	-62.54	8490	20240909	18.02	26750	-62.54	20240123	8490	18.02	20240909	26750	-62.54	20240123	8490	18.02	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
32	20240925	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	160	2	1.63	156208780	15633	50.64	9830	10090	9830	12770	6890	9830	9992.25	0.67	6079	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	895	16.24	0.83	12	0.17	615.00	12063.00	26750	20240123	-62.65	8490	20240909	17.67	26750	-62.65	20240123	8490	17.67	20240909	26750	-62.65	20240123	8490	17.67	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
33	20240925	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	130	2	1.32	13301440	1342	4.35	9830	9960	9830	12770	6890	9830	9911.65	0.67	-119	10110	9970	9690	9550	9270	10040	9620	45	2940	500	7070	10	1	8960259	892	16.20	0.83	12	0.01	615.00	12063.00	26750	20240123	-62.77	8490	20240909	17.31	26750	-62.77	20240123	8490	17.31	20240909	26750	-62.77	20240123	8490	17.31	20240909	4.24	N	172670	500	44 억	59826	N	N	138	N	N
34	20240924	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	220	2	2.29	297403560	30842	319.51	9610	9830	9410	12490	6730	9610	9642.81	0.58	8053	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	881	15.98	0.81	12	0.34	615.00	12063.00	26750	20240123	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.22	N	172670	500	44 억	51792	N	N	138	N	N
35	20240924	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	200	2	2.08	273264660	28383	294.03	9610	9820	9410	12490	6730	9610	9627.76	0.58	8003	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	879	15.95	0.81	12	0.32	615.00	12063.00	26750	20240123	-63.33	8490	20240909	15.55	26750	-63.33	20240123	8490	15.55	20240909	26750	-63.33	20240123	8490	15.55	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
36	20240924	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	150	2	1.56	232060200	24159	250.27	9610	9760	9410	12490	6730	9610	9605.54	0.58	6257	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	875	15.87	0.81	12	0.27	615.00	12063.00	26750	20240123	-63.51	8490	20240909	14.96	26750	-63.51	20240123	8490	14.96	20240909	26750	-63.51	20240123	8490	14.96	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
37	20240924	130909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	30	2	0.31	126299120	13222	136.97	9610	9720	9410	12490	6730	9610	9552.19	0.58	-849	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	864	15.67	0.80	12	0.15	615.00	12063.00	26750	20240123	-63.96	8490	20240909	13.55	26750	-63.96	20240123	8490	13.55	20240909	26750	-63.96	20240123	8490	13.55	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
38	20240924	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-10	5	-0.10	103685240	10863	112.53	9610	9720	9410	12490	6730	9610	9544.81	0.58	-1813	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	860	15.61	0.80	12	0.12	615.00	12063.00	26750	20240123	-64.11	8490	20240909	13.07	26750	-64.11	20240123	8490	13.07	20240909	26750	-64.11	20240123	8490	13.07	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
39	20240924	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-100	5	-1.04	73063560	7678	79.54	9610	9720	9410	12490	6730	9610	9515.96	0.58	-602	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	852	15.46	0.79	12	0.09	615.00	12063.00	26750	20240123	-64.45	8490	20240909	12.01	26750	-64.45	20240123	8490	12.01	20240909	26750	-64.45	20240123	8490	12.01	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
40	20240924	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	40	2	0.42	11552550	1201	12.44	9610	9720	9590	12490	6730	9610	9619.11	0.58	178	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	865	15.69	0.80	12	0.01	615.00	12063.00	26750	20240123	-63.93	8490	20240909	13.66	26750	-63.93	20240123	8490	13.66	20240909	26750	-63.93	20240123	8490	13.66	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
41	20240924	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	60	2	0.62	2570170	267	2.77	9610	9710	9610	12490	6730	9610	9626.10	0.58	25	10003	9806	9693	9496	9383	9750	9440	45	2880	500	6910	10	1	8960259	866	15.72	0.80	12	0.00	615.00	12063.00	26750	20240123	-63.85	8490	20240909	13.90	26750	-63.85	20240123	8490	13.90	20240909	26750	-63.85	20240123	8490	13.90	20240909	4.22	N	172670	500	44 억	51792	N	N	16	N	N
42	20240923	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-80	5	-0.83	93853900	9647	51.75	9690	9890	9580	12590	6790	9690	9728.89	0.58	-546	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	861	15.63	0.80	12	0.11	615.00	12063.00	26750	20240123	-64.07	8490	20240909	13.19	26750	-64.07	20240123	8490	13.19	20240909	26750	-64.07	20240123	8490	13.19	20240909	4.27	N	172670	500	44 억	52308	N	N	16	N	N
43	20240923	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	10	2	0.10	84357020	8662	46.47	9690	9890	9580	12590	6790	9690	9738.75	0.58	-285	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	869	15.77	0.80	12	0.10	615.00	12063.00	26750	20240123	-63.74	8490	20240909	14.25	26750	-63.74	20240123	8490	14.25	20240909	26750	-63.74	20240123	8490	14.25	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
44	20240923	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	90	2	0.93	79780480	8190	43.94	9690	9890	9580	12590	6790	9690	9741.21	0.58	6	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	876	15.90	0.81	12	0.09	615.00	12063.00	26750	20240123	-63.44	8490	20240909	15.19	26750	-63.44	20240123	8490	15.19	20240909	26750	-63.44	20240123	8490	15.19	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
45	20240923	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	90	2	0.93	73373480	7532	40.41	9690	9890	9580	12590	6790	9690	9741.57	0.58	136	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	876	15.90	0.81	12	0.08	615.00	12063.00	26750	20240123	-63.44	8490	20240909	15.19	26750	-63.44	20240123	8490	15.19	20240909	26750	-63.44	20240123	8490	15.19	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
46	20240923	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	110	2	1.14	66123680	6790	36.43	9690	9890	9580	12590	6790	9690	9738.39	0.58	696	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	878	15.93	0.81	12	0.08	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
47	20240923	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	140	2	1.44	58457610	6008	32.23	9690	9890	9580	12590	6790	9690	9729.96	0.58	923	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	881	15.98	0.81	12	0.07	615.00	12063.00	26750	20240123	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
48	20240923	100907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	100	2	1.03	38974240	4028	21.61	9690	9830	9580	12590	6790	9690	9675.83	0.58	795	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	877	15.92	0.81	12	0.04	615.00	12063.00	26750	20240123	-63.40	8490	20240909	15.31	26750	-63.40	20240123	8490	15.31	20240909	26750	-63.40	20240123	8490	15.31	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
49	20240923	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-40	5	-0.41	9398800	971	5.21	9690	9690	9650	12590	6790	9690	9679.51	0.58	-744	9936	9812	9686	9562	9436	9875	9625	45	2900	500	6970	10	1	8960259	865	15.69	0.80	12	0.01	615.00	12063.00	26750	20240123	-63.93	8490	20240909	13.66	26750	-63.93	20240123	8490	13.66	20240909	26750	-63.93	20240123	8490	13.66	20240909	4.27	N	172670	500	44 억	52308	N	N	34	N	N
50	20240913	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	40	2	0.41	135340000	14013	33.23	9690	9790	9540	12620	6800	9710	9658.17	0.68	-7103	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	874	15.85	0.81	12	0.16	615.00	12063.00	26750	20240123	-63.55	8490	20240909	14.84	26750	-63.55	20240123	8490	14.84	20240909	26750	-63.55	20240123	8490	14.84	20240909	4.32	N	172670	500	44 억	61026	N	N	2	N	N
51	20240913	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	20	2	0.21	118576630	12287	29.13	9690	9790	9540	12620	6800	9710	9650.58	0.68	-6760	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	872	15.82	0.81	12	0.14	615.00	12063.00	26750	20240123	-63.63	8490	20240909	14.61	26750	-63.63	20240123	8490	14.61	20240909	26750	-63.63	20240123	8490	14.61	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
52	20240913	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-20	5	-0.21	98200130	10197	24.18	9690	9730	9540	12620	6800	9710	9630.30	0.68	-6571	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	868	15.76	0.80	12	0.11	615.00	12063.00	26750	20240123	-63.78	8490	20240909	14.13	26750	-63.78	20240123	8490	14.13	20240909	26750	-63.78	20240123	8490	14.13	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
53	20240913	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-20	5	-0.21	96349400	10006	23.72	9690	9730	9540	12620	6800	9710	9629.16	0.68	-6566	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	868	15.76	0.80	12	0.11	615.00	12063.00	26750	20240123	-63.78	8490	20240909	14.13	26750	-63.78	20240123	8490	14.13	20240909	26750	-63.78	20240123	8490	14.13	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
54	20240913	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-130	5	-1.34	82592750	8580	20.34	9690	9730	9540	12620	6800	9710	9626.19	0.68	-5467	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	858	15.58	0.79	12	0.10	615.00	12063.00	26750	20240123	-64.19	8490	20240909	12.84	26750	-64.19	20240123	8490	12.84	20240909	26750	-64.19	20240123	8490	12.84	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
55	20240913	110829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	-80	5	-0.82	56986800	5911	14.02	9690	9730	9560	12620	6800	9710	9640.81	0.68	-2855	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	863	15.66	0.80	12	0.07	615.00	12063.00	26750	20240123	-64.00	8490	20240909	13.43	26750	-64.00	20240123	8490	13.43	20240909	26750	-64.00	20240123	8490	13.43	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
56	20240913	100833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	0	3	0.00	22512850	2325	5.51	9690	9730	9650	12620	6800	9710	9682.95	0.68	-1159	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	870	15.79	0.80	12	0.03	615.00	12063.00	26750	20240123	-63.70	8490	20240909	14.37	26750	-63.70	20240123	8490	14.37	20240909	26750	-63.70	20240123	8490	14.37	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
57	20240913	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	0	3	0.00	5157630	532	1.26	9690	9710	9650	12620	6800	9710	9694.79	0.68	-216	10163	9936	9713	9486	9263	10050	9600	45	2910	500	6990	10	1	8960259	870	15.79	0.80	12	0.01	615.00	12063.00	26750	20240123	-63.70	8490	20240909	14.37	26750	-63.70	20240123	8490	14.37	20240909	26750	-63.70	20240123	8490	14.37	20240909	4.32	N	172670	500	44 억	61026	N	N	36	N	N
58	20240912	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	310	2	3.30	412659680	42120	207.85	9490	9940	9490	12220	6580	9400	9797.24	0.49	17211	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	870	15.79	0.80	12	0.47	615.00	12063.00	26750	20230906	-63.70	8490	20240909	14.37	26750	-63.70	20240123	8490	14.37	20240909	26750	-63.70	20240123	8490	14.37	20240909	4.34	N	172670	500	44 억	43834	N	N	36	N	N
59	20240912	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	320	2	3.40	403134220	41140	203.01	9490	9940	9490	12220	6580	9400	9799.08	0.49	17224	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	871	15.80	0.81	12	0.46	615.00	12063.00	26750	20230906	-63.66	8490	20240909	14.49	26750	-63.66	20240123	8490	14.49	20240909	26750	-63.66	20240123	8490	14.49	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
60	20240912	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	350	2	3.72	392368140	40034	197.55	9490	9940	9490	12220	6580	9400	9800.87	0.49	16970	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	874	15.85	0.81	12	0.45	615.00	12063.00	26750	20230906	-63.55	8490	20240909	14.84	26750	-63.55	20240123	8490	14.84	20240909	26750	-63.55	20240123	8490	14.84	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
61	20240912	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	420	2	4.47	379928760	38766	191.30	9490	9940	9490	12220	6580	9400	9800.57	0.49	16545	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	880	15.97	0.81	12	0.43	615.00	12063.00	26750	20230906	-63.29	8490	20240909	15.67	26750	-63.29	20240123	8490	15.67	20240909	26750	-63.29	20240123	8490	15.67	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
62	20240912	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	430	2	4.57	363603410	37108	183.11	9490	9940	9490	12220	6580	9400	9798.52	0.49	15191	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	881	15.98	0.81	12	0.41	615.00	12063.00	26750	20230906	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
63	20240912	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	320	2	3.40	337947280	34486	170.18	9490	9940	9490	12220	6580	9400	9799.55	0.49	12842	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	871	15.80	0.81	12	0.38	615.00	12063.00	26750	20230906	-63.66	8490	20240909	14.49	26750	-63.66	20240123	8490	14.49	20240909	26750	-63.66	20240123	8490	14.49	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
64	20240912	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	350	2	3.72	326968630	33355	164.59	9490	9940	9490	12220	6580	9400	9802.69	0.49	13086	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	874	15.85	0.81	12	0.37	615.00	12063.00	26750	20230906	-63.55	8490	20240909	14.84	26750	-63.55	20240123	8490	14.84	20240909	26750	-63.55	20240123	8490	14.84	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
65	20240912	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	420	2	4.47	63770170	6561	32.38	9490	9860	9490	12220	6580	9400	9719.58	0.49	3625	9746	9572	9426	9252	9106	9660	9340	45	2820	500	6760	10	1	8960259	880	15.97	0.81	12	0.07	615.00	12063.00	26750	20230906	-63.29	8490	20240909	15.67	26750	-63.29	20240123	8490	15.67	20240909	26750	-63.29	20240123	8490	15.67	20240909	4.34	N	172670	500	44 억	43834	N	N	57	N	N
66	20240911	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	0	3	0.00	190868880	20253	98.73	9310	9600	9280	12220	6580	9400	9424.23	0.57	-7121	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	842	15.28	0.78	12	0.23	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.38	N	172670	500	44 억	50913	N	N	57	N	N
67	20240911	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	0	3	0.00	183910140	19510	95.11	9310	9600	9280	12220	6580	9400	9426.46	0.57	-6762	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	842	15.28	0.78	12	0.22	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
68	20240911	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-40	5	-0.43	151659820	16061	78.30	9310	9600	9310	12220	6580	9400	9442.74	0.57	-4986	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	839	15.22	0.78	12	0.18	615.00	12063.00	26750	20230906	-65.01	8490	20240909	10.25	26750	-65.01	20240123	8490	10.25	20240909	26750	-65.01	20240123	8490	10.25	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
69	20240911	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	0	3	0.00	108641220	11475	55.94	9310	9600	9310	12220	6580	9400	9467.64	0.57	-1883	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	842	15.28	0.78	12	0.13	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
70	20240911	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	30	2	0.32	86044110	9074	44.24	9310	9600	9310	12220	6580	9400	9482.49	0.57	-1341	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	845	15.33	0.78	12	0.10	615.00	12063.00	26750	20230906	-64.75	8490	20240909	11.07	26750	-64.75	20240123	8490	11.07	20240909	26750	-64.75	20240123	8490	11.07	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
71	20240911	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	10	2	0.11	81511000	8595	41.90	9310	9600	9310	12220	6580	9400	9483.54	0.57	-1114	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	843	15.30	0.78	12	0.10	615.00	12063.00	26750	20230906	-64.82	8490	20240909	10.84	26750	-64.82	20240123	8490	10.84	20240909	26750	-64.82	20240123	8490	10.84	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
72	20240911	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	70	2	0.74	41901440	4408	21.49	9310	9600	9310	12220	6580	9400	9505.77	0.57	1590	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	849	15.40	0.79	12	0.05	615.00	12063.00	26750	20230906	-64.60	8490	20240909	11.54	26750	-64.60	20240123	8490	11.54	20240909	26750	-64.60	20240123	8490	11.54	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
73	20240911	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	70	2	0.74	8889440	939	4.58	9310	9500	9310	12220	6580	9400	9466.92	0.57	453	9586	9492	9356	9262	9126	9540	9310	45	2820	500	6760	10	1	8960259	849	15.40	0.79	12	0.01	615.00	12063.00	26750	20230906	-64.60	8490	20240909	11.54	26750	-64.60	20240123	8490	11.54	20240909	26750	-64.60	20240123	8490	11.54	20240909	4.38	N	172670	500	44 억	50913	N	N	107	N	N
74	20240910	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	170	2	1.84	191146710	20455	74.27	9250	9450	9220	11990	6470	9230	9344.73	0.55	1627	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	842	15.28	0.78	12	0.23	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.40	N	172670	500	44 억	49270	N	N	107	N	N
75	20240910	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	80	2	0.87	133455530	14317	51.98	9250	9450	9220	11990	6470	9230	9321.47	0.55	1151	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	834	15.14	0.77	12	0.16	615.00	12063.00	26750	20230906	-65.20	8490	20240909	9.66	26750	-65.20	20240123	8490	9.66	20240909	26750	-65.20	20240123	8490	9.66	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
76	20240910	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	140	2	1.52	124445360	13351	48.48	9250	9450	9220	11990	6470	9230	9321.05	0.55	1107	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	840	15.24	0.78	12	0.15	615.00	12063.00	26750	20230906	-64.97	8490	20240909	10.37	26750	-64.97	20240123	8490	10.37	20240909	26750	-64.97	20240123	8490	10.37	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
77	20240910	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	170	2	1.84	100832690	10820	39.29	9250	9450	9220	11990	6470	9230	9319.10	0.55	1517	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	842	15.28	0.78	12	0.12	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
78	20240910	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	100	2	1.08	88799220	9537	34.63	9250	9450	9220	11990	6470	9230	9311.02	0.55	1634	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	836	15.17	0.77	12	0.11	615.00	12063.00	26750	20230906	-65.12	8490	20240909	9.89	26750	-65.12	20240123	8490	9.89	20240909	26750	-65.12	20240123	8490	9.89	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
79	20240910	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	170	2	1.84	62669330	6753	24.52	9250	9430	9220	11990	6470	9230	9280.22	0.55	1871	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	842	15.28	0.78	12	0.08	615.00	12063.00	26750	20230906	-64.86	8490	20240909	10.72	26750	-64.86	20240123	8490	10.72	20240909	26750	-64.86	20240123	8490	10.72	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
80	20240910	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	60	2	0.65	47221230	5103	18.53	9250	9340	9220	11990	6470	9230	9253.62	0.55	1505	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	832	15.11	0.77	12	0.06	615.00	12063.00	26750	20230906	-65.27	8490	20240909	9.42	26750	-65.27	20240123	8490	9.42	20240909	26750	-65.27	20240123	8490	9.42	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
81	20240910	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	20	2	0.22	7083570	765	2.78	9250	9300	9250	11990	6470	9230	9259.57	0.55	-5	9723	9476	8983	8736	8243	9600	8860	45	2760	500	6640	10	1	8960259	829	15.04	0.77	12	0.01	615.00	12063.00	26750	20230906	-65.42	8490	20240909	8.95	26750	-65.42	20240123	8490	8.95	20240909	26750	-65.42	20240123	8490	8.95	20240909	4.40	N	172670	500	44 억	49270	N	N	8	N	N
82	20240909	160752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9230	230	2	2.56	241493720	27411	43.20	8670	9230	8490	11700	6300	9000	8810.09	0.50	5283	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	827	15.01	0.77	12	0.31	615.00	12063.00	26750	20230906	-65.50	8490	20240909	8.72	26750	-65.50	20240123	8490	8.72	20240909	26750	-65.50	20240123	8490	8.72	20240909	4.56	N	172670	500	44 억	44731	N	N	8	N	N
83	20240909	150800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9140	140	2	1.56	222835970	25387	40.01	8670	9210	8490	11700	6300	9000	8777.56	0.50	4671	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	819	14.86	0.76	12	0.28	615.00	12063.00	26750	20230906	-65.83	8490	20240909	7.66	26750	-65.83	20240123	8490	7.66	20240909	26750	-65.83	20240123	8490	7.66	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
84	20240909	140803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9140	140	2	1.56	213670770	24389	38.44	8670	9180	8490	11700	6300	9000	8760.95	0.50	4289	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	819	14.86	0.76	12	0.27	615.00	12063.00	26750	20230906	-65.83	8490	20240909	7.66	26750	-65.83	20240123	8490	7.66	20240909	26750	-65.83	20240123	8490	7.66	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
85	20240909	130756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9100	100	2	1.11	203247780	23250	36.64	8670	9100	8490	11700	6300	9000	8741.84	0.50	4712	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	815	14.80	0.75	12	0.26	615.00	12063.00	26750	20230906	-65.98	8490	20240909	7.18	26750	-65.98	20240123	8490	7.18	20240909	26750	-65.98	20240123	8490	7.18	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
86	20240909	120755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8960	-40	5	-0.44	189401970	21716	34.22	8670	9000	8490	11700	6300	9000	8721.77	0.50	3680	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	803	14.57	0.74	12	0.24	615.00	12063.00	26750	20230906	-66.50	8490	20240909	5.54	26750	-66.50	20240123	8490	5.54	20240909	26750	-66.50	20240123	8490	5.54	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
87	20240909	110755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8910	-90	5	-1.00	167289200	19246	30.33	8670	8930	8490	11700	6300	9000	8692.15	0.50	2699	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	798	14.49	0.74	12	0.21	615.00	12063.00	26750	20230906	-66.69	8490	20240909	4.95	26750	-66.69	20240123	8490	4.95	20240909	26750	-66.69	20240123	8490	4.95	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
88	20240909	100800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8860	-140	5	-1.56	147101840	16966	26.74	8670	8930	8490	11700	6300	9000	8670.39	0.50	1840	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	794	14.41	0.73	12	0.19	615.00	12063.00	26750	20230906	-66.88	8490	20240909	4.36	26750	-66.88	20240123	8490	4.36	20240909	26750	-66.88	20240123	8490	4.36	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
89	20240909	090755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8590	-410	5	-4.56	83959050	9752	15.37	8670	8930	8490	11700	6300	9000	8609.42	0.50	-368	9780	9390	9160	8770	8540	9275	8655	45	2700	500	6480	10	1	8960259	770	13.97	0.71	12	0.11	615.00	12063.00	26750	20230906	-67.89	8490	20240909	1.18	26750	-67.89	20240123	8490	1.18	20240909	26750	-67.89	20240123	8490	1.18	20240909	4.56	N	172670	500	44 억	44731	N	N	16	N	N
90	20240906	160744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9000	-550	5	-5.76	573155340	63397	115.87	9380	9550	8930	12410	6690	9550	9040.77	0.68	-16071	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	806	14.63	0.75	12	0.71	615.00	12063.00	26750	20230906	-66.36	8930	20240906	0.78	26750	-66.36	20240123	8930	0.78	20240906	26750	-66.36	20230906	8930	0.78	20240906	4.56	N	172670	500	44 억	61119	N	N	16	N	N
91	20240906	150755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8960	-590	5	-6.18	532856180	58902	107.66	9380	9550	8930	12410	6690	9550	9046.49	0.68	-13843	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	803	14.57	0.74	12	0.66	615.00	12063.00	26750	20230906	-66.50	8930	20240906	0.34	26750	-66.50	20240123	8930	0.34	20240906	26750	-66.50	20230906	8930	0.34	20240906	4.56	N	172670	500	44 억	61119	N	N	25	N	N
92	20240906	140805	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8970	-580	5	-6.07	465116460	51354	93.86	9380	9550	8930	12410	6690	9550	9057.06	0.68	-12551	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	804	14.59	0.74	12	0.57	615.00	12063.00	26750	20230906	-66.47	8930	20240906	0.45	26750	-66.47	20240123	8930	0.45	20240906	26750	-66.47	20230906	8930	0.45	20240906	4.56	N	172670	500	44 억	61119	N	N	25	N	N
93	20240906	130756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8990	-560	5	-5.86	424444160	46832	85.60	9380	9550	8930	12410	6690	9550	9063.12	0.68	-10750	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	806	14.62	0.75	12	0.52	615.00	12063.00	26750	20230906	-66.39	8930	20240906	0.67	26750	-66.39	20240123	8930	0.67	20240906	26750	-66.39	20230906	8930	0.67	20240906	4.56	N	172670	500	44 억	61119	N	N	25	N	N
94	20240906	120756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8960	-590	5	-6.18	352110700	38782	70.88	9380	9550	8930	12410	6690	9550	9079.23	0.68	-9179	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	803	14.57	0.74	12	0.43	615.00	12063.00	26750	20230906	-66.50	8930	20240906	0.34	26750	-66.50	20240123	8930	0.34	20240906	26750	-66.50	20230906	8930	0.34	20240906	4.56	N	172670	500	44 억	61119	N	N	25	N	N
95	20240906	110759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9040	-510	5	-5.34	288815380	31739	58.01	9380	9550	8930	12410	6690	9550	9099.70	0.68	-8210	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	810	14.70	0.75	12	0.35	615.00	12063.00	26750	20230906	-66.21	8930	20240906	1.23	26750	-66.21	20240123	8930	1.23	20240906	26750	-66.21	20230906	8930	1.23	20240906	4.56	N	172670	500	44 억	61119	N	N	25	N	N
96	20240906	100754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-460	5	-4.82	164582790	17969	32.84	9380	9550	9030	12410	6690	9550	9159.26	0.68	-4917	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	814	14.78	0.75	12	0.20	615.00	12063.00	26750	20230906	-66.02	9000	20240805	1.00	26750	-66.02	20240123	9000	1.00	20240805	26750	-66.02	20230906	9000	1.00	20240805	4.56	N	172670	500	44 억	61119	N	N	25	N	N
97	20240906	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-150	5	-1.57	9295120	990	1.81	9380	9550	9370	12410	6690	9550	9389.01	0.68	188	10083	9816	9533	9266	8983	9950	9400	45	2860	500	6870	10	1	8960259	842	15.28	0.78	12	0.01	615.00	12063.00	26750	20230906	-64.86	9000	20240805	4.44	26750	-64.86	20240123	9000	4.44	20240805	26750	-64.86	20230906	9000	4.44	20240805	4.56	N	172670	500	44 억	61119	N	N	25	N	N
98	20240905	160743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	290	2	3.13	521061930	54681	93.70	9350	9800	9250	12030	6490	9260	9529.12	0.57	9960	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	856	15.53	0.79	12	0.61	615.00	12063.00	26750	20230906	-64.30	9000	20240805	6.11	26750	-64.30	20240123	9000	6.11	20240805	26750	-64.30	20230906	9000	6.11	20240805	4.57	N	172670	500	44 억	51111	N	N	25	N	N
99	20240905	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	210	2	2.27	504189630	52905	90.66	9350	9800	9250	12030	6490	9260	9530.09	0.57	9009	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	849	15.40	0.79	12	0.59	615.00	12063.00	26750	20230906	-64.60	9000	20240805	5.22	26750	-64.60	20240123	9000	5.22	20240805	26750	-64.60	20230906	9000	5.22	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
100	20240905	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	50	2	0.54	472116750	49508	84.84	9350	9800	9250	12030	6490	9260	9536.17	0.57	6451	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	834	15.14	0.77	12	0.55	615.00	12063.00	26750	20230906	-65.20	9000	20240805	3.44	26750	-65.20	20240123	9000	3.44	20240805	26750	-65.20	20230906	9000	3.44	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
101	20240905	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	80	2	0.86	438730040	45928	78.70	9350	9800	9250	12030	6490	9260	9552.56	0.57	6307	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	837	15.19	0.77	12	0.51	615.00	12063.00	26750	20230906	-65.08	9000	20240805	3.78	26750	-65.08	20240123	9000	3.78	20240805	26750	-65.08	20230906	9000	3.78	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
102	20240905	120752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	170	2	1.84	368253280	38375	65.76	9350	9800	9290	12030	6490	9260	9596.18	0.57	9098	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	845	15.33	0.78	12	0.43	615.00	12063.00	26750	20230906	-64.75	9000	20240805	4.78	26750	-64.75	20240123	9000	4.78	20240805	26750	-64.75	20230906	9000	4.78	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
103	20240905	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	240	2	2.59	322968620	33565	57.52	9350	9800	9290	12030	6490	9260	9622.18	0.57	8543	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	851	15.45	0.79	12	0.37	615.00	12063.00	26750	20230906	-64.49	9000	20240805	5.56	26750	-64.49	20240123	9000	5.56	20240805	26750	-64.49	20230906	9000	5.56	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
104	20240905	100748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	400	2	4.32	166341420	17240	29.54	9350	9800	9290	12030	6490	9260	9648.57	0.57	10125	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	866	15.71	0.80	12	0.19	615.00	12063.00	26750	20230906	-63.89	9000	20240805	7.33	26750	-63.89	20240123	9000	7.33	20240805	26750	-63.89	20230906	9000	7.33	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
105	20240905	090755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	220	2	2.38	13782500	1463	2.51	9350	9480	9290	12030	6490	9260	9420.71	0.57	1108	10086	9672	9466	9052	8846	9570	8950	45	2770	500	6660	10	1	8960259	849	15.41	0.79	12	0.02	615.00	12063.00	26750	20230906	-64.56	9000	20240805	5.33	26750	-64.56	20240123	9000	5.33	20240805	26750	-64.56	20230906	9000	5.33	20240805	4.57	N	172670	500	44 억	51111	N	N	4	N	N
106	20240904	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-760	5	-7.58	554871250	58348	164.24	9620	9880	9260	13020	7020	10020	9510.26	0.90	-29969	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	830	15.06	0.77	12	0.65	615.00	12063.00	26750	20230906	-65.38	9000	20240805	2.89	26750	-65.38	20240123	9000	2.89	20240805	26750	-65.38	20230906	9000	2.89	20240805	4.60	N	172670	500	44 억	81013	N	N	4	N	N
107	20240904	150741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-680	5	-6.79	494424650	51844	145.93	9620	9880	9320	13020	7020	10020	9536.78	0.90	-28357	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	837	15.19	0.77	12	0.58	615.00	12063.00	26750	20230906	-65.08	9000	20240805	3.78	26750	-65.08	20240123	9000	3.78	20240805	26750	-65.08	20230906	9000	3.78	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
108	20240904	140745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-670	5	-6.69	422850670	44202	124.42	9620	9880	9320	13020	7020	10020	9566.32	0.90	-24581	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	838	15.20	0.78	12	0.49	615.00	12063.00	26750	20230906	-65.05	9000	20240805	3.89	26750	-65.05	20240123	9000	3.89	20240805	26750	-65.05	20230906	9000	3.89	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
109	20240904	130743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-500	5	-4.99	394347740	41172	115.89	9620	9880	9410	13020	7020	10020	9578.06	0.90	-22518	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	853	15.48	0.79	12	0.46	615.00	12063.00	26750	20230906	-64.41	9000	20240805	5.78	26750	-64.41	20240123	9000	5.78	20240805	26750	-64.41	20230906	9000	5.78	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
110	20240904	120741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-470	5	-4.69	286722420	29840	83.99	9620	9880	9500	13020	7020	10020	9608.66	0.90	-15511	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	856	15.53	0.79	12	0.33	615.00	12063.00	26750	20230906	-64.30	9000	20240805	6.11	26750	-64.30	20240123	9000	6.11	20240805	26750	-64.30	20230906	9000	6.11	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
111	20240904	110739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	-390	5	-3.89	257475860	26788	75.40	9620	9880	9500	13020	7020	10020	9611.61	0.90	-13602	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	863	15.66	0.80	12	0.30	615.00	12063.00	26750	20230906	-64.00	9000	20240805	7.00	26750	-64.00	20240123	9000	7.00	20240805	26750	-64.00	20230906	9000	7.00	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
112	20240904	100740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-350	5	-3.49	214618950	22327	62.85	9620	9880	9500	13020	7020	10020	9612.53	0.90	-12214	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	866	15.72	0.80	12	0.25	615.00	12063.00	26750	20230906	-63.85	9000	20240805	7.44	26750	-63.85	20240123	9000	7.44	20240805	26750	-63.85	20230906	9000	7.44	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
113	20240904	090744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-350	5	-3.49	54338080	5626	15.84	9620	9880	9600	13020	7020	10020	9658.39	0.90	-1066	10526	10272	10086	9832	9646	10180	9740	45	3000	500	7210	10	1	8960259	866	15.72	0.80	12	0.06	615.00	12063.00	26750	20230906	-63.85	9000	20240805	7.44	26750	-63.85	20240123	9000	7.44	20240805	26750	-63.85	20230906	9000	7.44	20240805	4.60	N	172670	500	44 억	81013	N	N	86	N	N
114	20240903	160730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	80	2	0.80	358511350	35488	300.29	10040	10340	9900	12920	6960	9940	10102.33	0.85	4996	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	898	16.29	0.83	12	0.40	615.00	12063.00	26750	20230906	-62.54	9000	20240805	11.33	26750	-62.54	20240123	9000	11.33	20240805	26750	-62.54	20230906	9000	11.33	20240805	4.63	N	172670	500	44 억	76028	N	N	86	N	N
115	20240903	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	120	2	1.21	322655100	31918	270.08	10040	10340	9900	12920	6960	9940	10108.88	0.85	4633	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	901	16.36	0.83	12	0.36	615.00	12063.00	26750	20230906	-62.39	9000	20240805	11.78	26750	-62.39	20240123	9000	11.78	20240805	26750	-62.39	20230906	9000	11.78	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
116	20240903	140738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	240	2	2.41	294823380	29163	246.77	10040	10340	9900	12920	6960	9940	10109.50	0.85	5015	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	912	16.55	0.84	12	0.33	615.00	12063.00	26750	20230906	-61.94	9000	20240805	13.11	26750	-61.94	20240123	9000	13.11	20240805	26750	-61.94	20230906	9000	13.11	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
117	20240903	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	150	2	1.51	286650010	28358	239.96	10040	10340	9900	12920	6960	9940	10108.26	0.85	5212	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	904	16.41	0.84	12	0.32	615.00	12063.00	26750	20230906	-62.28	9000	20240805	12.11	26750	-62.28	20240123	9000	12.11	20240805	26750	-62.28	20230906	9000	12.11	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
118	20240903	120728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	140	2	1.41	278533630	27552	233.14	10040	10340	9900	12920	6960	9940	10109.38	0.85	5335	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	903	16.39	0.84	12	0.31	615.00	12063.00	26750	20230906	-62.32	9000	20240805	12.00	26750	-62.32	20240123	9000	12.00	20240805	26750	-62.32	20230906	9000	12.00	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
119	20240903	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	250	2	2.52	268783020	26590	225.00	10040	10340	9900	12920	6960	9940	10108.42	0.85	5851	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	913	16.57	0.84	12	0.30	615.00	12063.00	26750	20230906	-61.91	9000	20240805	13.22	26750	-61.91	20240123	9000	13.22	20240805	26750	-61.91	20230906	9000	13.22	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
120	20240903	100728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	310	2	3.12	170255210	16981	143.69	10040	10260	9900	12920	6960	9940	10026.22	0.85	6125	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	918	16.67	0.85	12	0.19	615.00	12063.00	26750	20230906	-61.68	9000	20240805	13.89	26750	-61.68	20240123	9000	13.89	20240805	26750	-61.68	20230906	9000	13.89	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
121	20240903	090729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-40	5	-0.40	31338940	3154	26.69	10040	10040	9900	12920	6960	9940	9936.25	0.85	810	10213	10076	9963	9826	9713	10020	9770	45	2980	500	7150	10	1	8960259	887	16.10	0.82	12	0.04	615.00	12063.00	26750	20230906	-62.99	9000	20240805	10.00	26750	-62.99	20240123	9000	10.00	20240805	26750	-62.99	20230906	9000	10.00	20240805	4.63	N	172670	500	44 억	76028	N	N	197	N	N
122	20240902	160721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-150	5	-1.49	111783210	11250	41.69	10090	10100	9850	13110	7070	10090	9936.24	0.90	-4313	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	891	16.16	0.82	12	0.13	615.00	12063.00	26750	20230906	-62.84	9000	20240805	10.44	26750	-62.84	20240123	9000	10.44	20240805	26750	-62.84	20230906	9000	10.44	20240805	4.64	N	172670	500	44 억	80341	N	N	197	N	N
123	20240902	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-150	5	-1.49	100067660	10072	37.32	10090	10100	9850	13110	7070	10090	9935.23	0.90	-3825	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	891	16.16	0.82	12	0.11	615.00	12063.00	26750	20230906	-62.84	9000	20240805	10.44	26750	-62.84	20240123	9000	10.44	20240805	26750	-62.84	20230906	9000	10.44	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
124	20240902	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-150	5	-1.49	98299740	9894	36.66	10090	10100	9850	13110	7070	10090	9935.29	0.90	-3777	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	891	16.16	0.82	12	0.11	615.00	12063.00	26750	20230906	-62.84	9000	20240805	10.44	26750	-62.84	20240123	9000	10.44	20240805	26750	-62.84	20230906	9000	10.44	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
125	20240902	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-160	5	-1.59	95928330	9654	35.77	10090	10100	9850	13110	7070	10090	9936.64	0.90	-3759	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	890	16.15	0.82	12	0.11	615.00	12063.00	26750	20230906	-62.88	9000	20240805	10.33	26750	-62.88	20240123	9000	10.33	20240805	26750	-62.88	20230906	9000	10.33	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
126	20240902	120731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-150	5	-1.49	74696050	7510	27.83	10090	10100	9850	13110	7070	10090	9946.21	0.90	-3789	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	891	16.16	0.82	12	0.08	615.00	12063.00	26750	20230906	-62.84	9000	20240805	10.44	26750	-62.84	20240123	9000	10.44	20240805	26750	-62.84	20230906	9000	10.44	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
127	20240902	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-140	5	-1.39	63851860	6419	23.79	10090	10100	9850	13110	7070	10090	9947.32	0.90	-3439	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	892	16.18	0.82	12	0.07	615.00	12063.00	26750	20230906	-62.80	9000	20240805	10.56	26750	-62.80	20240123	9000	10.56	20240805	26750	-62.80	20230906	9000	10.56	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
128	20240902	100722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-120	5	-1.19	52589210	5285	19.58	10090	10100	9850	13110	7070	10090	9950.65	0.90	-3176	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	893	16.21	0.83	12	0.06	615.00	12063.00	26750	20230906	-62.73	9000	20240805	10.78	26750	-62.73	20240123	9000	10.78	20240805	26750	-62.73	20230906	9000	10.78	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N
129	20240902	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-140	5	-1.39	7980050	798	2.96	10090	10100	9950	13110	7070	10090	10000.06	0.90	-554	10483	10286	10043	9846	9603	10385	9945	45	3020	500	7260	10	1	8960259	892	16.18	0.82	12	0.01	615.00	12063.00	26750	20230906	-62.80	9000	20240805	10.56	26750	-62.80	20240123	9000	10.56	20240805	26750	-62.80	20230906	9000	10.56	20240805	4.64	N	172670	500	44 억	80341	N	N	176	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History