KissMeData/036710/price/prices-20240901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240930	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1738	-2	5	-0.11	31543194	18352	82.54	1740	1740	1709	2260	1218	1740	1718.78	16.33	-868	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	840	-0.91	0.66	12	0.04	-1917.00	2644.00	4190	20231218	-58.52	1586	20240919	9.58	3420	-49.18	20240102	1586	9.58	20240919	4190	-58.52	20231218	1586	9.58	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
3	20240930	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1710	-30	5	-1.72	28480739	16583	74.59	1740	1740	1709	2260	1218	1740	1717.47	16.33	-644	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	827	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.19	1586	20240919	7.82	3420	-50.00	20240102	1586	7.82	20240919	4190	-59.19	20231218	1586	7.82	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
4	20240930	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1709	-31	5	-1.78	28073532	16345	73.52	1740	1740	1709	2260	1218	1740	1717.56	16.33	-644	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	826	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.21	1586	20240919	7.76	3420	-50.03	20240102	1586	7.76	20240919	4190	-59.21	20231218	1586	7.76	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
5	20240930	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1710	-30	5	-1.72	23523953	13684	61.55	1740	1740	1710	2260	1218	1740	1719.08	16.33	-114	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	827	-0.89	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.19	1586	20240919	7.82	3420	-50.00	20240102	1586	7.82	20240919	4190	-59.19	20231218	1586	7.82	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
6	20240930	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1713	-27	5	-1.55	14237113	8261	37.16	1740	1740	1713	2260	1218	1740	1723.41	16.33	-1335	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	828	-0.89	0.65	12	0.02	-1917.00	2644.00	4190	20231218	-59.12	1586	20240919	8.01	3420	-49.91	20240102	1586	8.01	20240919	4190	-59.12	20231218	1586	8.01	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
7	20240930	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1733	-7	5	-0.40	8098864	4686	21.08	1740	1740	1715	2260	1218	1740	1728.31	16.33	-941	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	838	-0.90	0.66	12	0.01	-1917.00	2644.00	4190	20231218	-58.64	1586	20240919	9.27	3420	-49.33	20240102	1586	9.27	20240919	4190	-58.64	20231218	1586	9.27	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
8	20240930	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1718	-22	5	-1.26	7897757	4569	20.55	1740	1740	1718	2260	1218	1740	1728.55	16.33	-938	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	831	-0.90	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-59.00	1586	20240919	8.32	3420	-49.77	20240102	1586	8.32	20240919	4190	-59.00	20231218	1586	8.32	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
9	20240930	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1740	0	3	0.00	2495160	1434	6.45	1740	1740	1740	2260	1218	1740	1740.00	16.33	-1029	1753	1746	1738	1731	1723	1750	1735	242	520	500	1280	1	1	48350145	841	-0.91	0.66	12	0.00	-1917.00	2644.00	4190	20231218	-58.47	1586	20240919	9.71	3420	-49.12	20240102	1586	9.71	20240919	4190	-58.47	20231218	1586	9.71	20240919	1.78	N	036710	500	241 억	7894411	N	N	N	N
10	20240927	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1740	7	2	0.40	38584376	22232	37.05	1733	1745	1730	2250	1214	1733	1735.53	16.31	10075	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	841	-0.91	0.66	12	0.05	-1917.00	2644.00	4190	20231218	-58.47	1586	20240919	9.71	3420	-49.12	20240102	1586	9.71	20240919	4190	-58.47	20231218	1586	9.71	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
11	20240927	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1738	5	2	0.29	38055418	21928	36.55	1733	1745	1730	2250	1214	1733	1735.47	16.31	10100	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	840	-0.91	0.66	12	0.05	-1917.00	2644.00	4190	20231218	-58.52	1586	20240919	9.58	3420	-49.18	20240102	1586	9.58	20240919	4190	-58.52	20231218	1586	9.58	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
12	20240927	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1739	6	2	0.35	33662871	19398	32.33	1733	1745	1730	2250	1214	1733	1735.38	16.31	9664	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	841	-0.91	0.66	12	0.04	-1917.00	2644.00	4190	20231218	-58.50	1586	20240919	9.65	3420	-49.15	20240102	1586	9.65	20240919	4190	-58.50	20231218	1586	9.65	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
13	20240927	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1736	3	2	0.17	31390664	18090	30.15	1733	1745	1730	2250	1214	1733	1735.25	16.31	9358	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	839	-0.91	0.66	12	0.04	-1917.00	2644.00	4190	20231218	-58.57	1586	20240919	9.46	3420	-49.24	20240102	1586	9.46	20240919	4190	-58.57	20231218	1586	9.46	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
14	20240927	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1733	0	3	0.00	14429479	8315	13.86	1733	1745	1730	2250	1214	1733	1735.36	16.31	570	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	838	-0.90	0.66	12	0.02	-1917.00	2644.00	4190	20231218	-58.64	1586	20240919	9.27	3420	-49.33	20240102	1586	9.27	20240919	4190	-58.64	20231218	1586	9.27	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
15	20240927	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1736	3	2	0.17	10555840	6083	10.14	1733	1745	1730	2250	1214	1733	1735.30	16.31	684	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	839	-0.91	0.66	12	0.01	-1917.00	2644.00	4190	20231218	-58.57	1586	20240919	9.46	3420	-49.24	20240102	1586	9.46	20240919	4190	-58.57	20231218	1586	9.46	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
16	20240927	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1740	7	2	0.40	9129158	5262	8.77	1733	1745	1730	2250	1214	1733	1734.92	16.31	42	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	841	-0.91	0.66	12	0.01	-1917.00	2644.00	4190	20231218	-58.47	1586	20240919	9.71	3420	-49.12	20240102	1586	9.71	20240919	4190	-58.47	20231218	1586	9.71	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
17	20240927	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1733	0	3	0.00	1739932	1004	1.67	1733	1733	1733	2250	1214	1733	1733.00	16.31	-987	1767	1749	1720	1702	1673	1759	1712	242	517	500	1280	1	1	48350145	838	-0.90	0.66	12	0.00	-1917.00	2644.00	4190	20231218	-58.64	1586	20240919	9.27	3420	-49.33	20240102	1586	9.27	20240919	4190	-58.64	20231218	1586	9.27	20240919	1.80	N	036710	500	241 억	7884283	N	N	N	N
18	20240926	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1733	33	2	1.94	103324962	59993	97.06	1691	1738	1691	2210	1190	1700	1722.28	16.30	3629	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	838	-0.90	0.66	12	0.12	-1917.00	2644.00	4190	20231218	-58.64	1586	20240919	9.27	3420	-49.33	20240102	1586	9.27	20240919	4190	-58.64	20231218	1586	9.27	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
19	20240926	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1731	31	2	1.82	100827743	58547	94.72	1691	1738	1691	2210	1190	1700	1722.17	16.30	3976	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	837	-0.90	0.65	12	0.12	-1917.00	2644.00	4190	20231218	-58.69	1586	20240919	9.14	3420	-49.39	20240102	1586	9.14	20240919	4190	-58.69	20231218	1586	9.14	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
20	20240926	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1723	23	2	1.35	93174402	54107	87.54	1691	1738	1691	2210	1190	1700	1722.04	16.30	5645	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	833	-0.90	0.65	12	0.11	-1917.00	2644.00	4190	20231218	-58.88	1586	20240919	8.64	3420	-49.62	20240102	1586	8.64	20240919	4190	-58.88	20231218	1586	8.64	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
21	20240926	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1732	32	2	1.88	77218507	44854	72.57	1691	1738	1691	2210	1190	1700	1721.55	16.30	5969	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	837	-0.90	0.66	12	0.09	-1917.00	2644.00	4190	20231218	-58.66	1586	20240919	9.21	3420	-49.36	20240102	1586	9.21	20240919	4190	-58.66	20231218	1586	9.21	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
22	20240926	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1730	30	2	1.76	63580488	36986	59.84	1691	1735	1691	2210	1190	1700	1719.04	16.30	4309	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	836	-0.90	0.65	12	0.08	-1917.00	2644.00	4190	20231218	-58.71	1586	20240919	9.08	3420	-49.42	20240102	1586	9.08	20240919	4190	-58.71	20231218	1586	9.08	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
23	20240926	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1717	17	2	1.00	23902727	13951	22.57	1691	1730	1691	2210	1190	1700	1713.33	16.30	295	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	830	-0.90	0.65	12	0.03	-1917.00	2644.00	4190	20231218	-59.02	1586	20240919	8.26	3420	-49.80	20240102	1586	8.26	20240919	4190	-59.02	20231218	1586	8.26	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
24	20240926	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1710	10	2	0.59	20213641	11795	19.08	1691	1730	1691	2210	1190	1700	1713.75	16.30	824	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	827	-0.89	0.65	12	0.02	-1917.00	2644.00	4190	20231218	-59.19	1586	20240919	7.82	3420	-50.00	20240102	1586	7.82	20240919	4190	-59.19	20231218	1586	7.82	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
25	20240926	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1726	26	2	1.53	1575002	929	1.50	1691	1727	1691	2210	1190	1700	1695.37	16.30	-111	1736	1718	1702	1684	1668	1727	1693	242	510	500	1250	1	1	48350145	835	-0.90	0.65	12	0.00	-1917.00	2644.00	4190	20231218	-58.81	1586	20240919	8.83	3420	-49.53	20240102	1586	8.83	20240919	4190	-58.81	20231218	1586	8.83	20240919	1.81	N	036710	500	241 억	7880654	N	N	N	N
26	20240925	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1700	11	2	0.65	104868699	61540	110.70	1694	1720	1686	2195	1183	1689	1704.07	16.33	-15603	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	822	-0.89	0.64	12	0.13	-1917.00	2644.00	4190	20231218	-59.43	1586	20240919	7.19	3420	-50.29	20240102	1586	7.19	20240919	4190	-59.43	20231218	1586	7.19	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
27	20240925	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1698	9	2	0.53	95494574	55998	100.73	1694	1720	1689	2195	1183	1689	1705.32	16.33	-10852	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	821	-0.89	0.64	12	0.12	-1917.00	2644.00	4190	20231218	-59.47	1586	20240919	7.06	3420	-50.35	20240102	1586	7.06	20240919	4190	-59.47	20231218	1586	7.06	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
28	20240925	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1713	24	2	1.42	60032676	35259	63.42	1694	1719	1692	2195	1183	1689	1702.62	16.33	-8232	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	828	-0.89	0.65	12	0.07	-1917.00	2644.00	4190	20231218	-59.12	1586	20240919	8.01	3420	-49.91	20240102	1586	8.01	20240919	4190	-59.12	20231218	1586	8.01	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
29	20240925	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1707	18	2	1.07	45706352	26866	48.33	1694	1719	1692	2195	1183	1689	1701.27	16.33	-10533	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	825	-0.89	0.65	12	0.06	-1917.00	2644.00	4190	20231218	-59.26	1586	20240919	7.63	3420	-50.09	20240102	1586	7.63	20240919	4190	-59.26	20231218	1586	7.63	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
30	20240925	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1702	13	2	0.77	30316249	17835	32.08	1694	1719	1692	2195	1183	1689	1699.82	16.33	-7496	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	823	-0.89	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.38	1586	20240919	7.31	3420	-50.23	20240102	1586	7.31	20240919	4190	-59.38	20231218	1586	7.31	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
31	20240925	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1700	11	2	0.65	18005959	10595	19.06	1694	1719	1692	2195	1183	1689	1699.48	16.33	-3710	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	822	-0.89	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.43	1586	20240919	7.19	3420	-50.29	20240102	1586	7.19	20240919	4190	-59.43	20231218	1586	7.19	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
32	20240925	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1701	12	2	0.71	7980593	4701	8.46	1694	1719	1692	2195	1183	1689	1697.64	16.33	-558	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	822	-0.89	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.40	1586	20240919	7.25	3420	-50.26	20240102	1586	7.25	20240919	4190	-59.40	20231218	1586	7.25	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
33	20240925	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1719	30	2	1.78	4625440	2729	4.91	1694	1719	1692	2195	1183	1689	1694.92	16.33	-165	1709	1699	1680	1670	1651	1704	1675	242	506	500	1240	1	1	48350145	831	-0.90	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-58.97	1586	20240919	8.39	3420	-49.74	20240102	1586	8.39	20240919	4190	-58.97	20231218	1586	8.39	20240919	1.83	N	036710	500	241 억	7896306	N	N	N	N
34	20240924	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1689	23	2	1.38	93160784	55591	376.20	1683	1690	1661	2165	1167	1666	1675.82	16.27	30446	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	817	-0.88	0.64	12	0.11	-1917.00	2644.00	4190	20231218	-59.69	1586	20240919	6.49	3420	-50.61	20240102	1586	6.49	20240919	4190	-59.69	20231218	1586	6.49	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
35	20240924	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1683	17	2	1.02	74262501	44384	300.36	1683	1685	1661	2165	1167	1666	1673.18	16.27	29972	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	814	-0.88	0.64	12	0.09	-1917.00	2644.00	4190	20231218	-59.83	1586	20240919	6.12	3420	-50.79	20240102	1586	6.12	20240919	4190	-59.83	20231218	1586	6.12	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
36	20240924	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1675	9	2	0.54	37176862	22278	150.76	1683	1683	1661	2165	1167	1666	1668.77	16.27	12347	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	810	-0.87	0.63	12	0.05	-1917.00	2644.00	4190	20231218	-60.02	1586	20240919	5.61	3420	-51.02	20240102	1586	5.61	20240919	4190	-60.02	20231218	1586	5.61	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
37	20240924	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1662	-4	5	-0.24	13949437	8372	56.66	1683	1683	1662	2165	1167	1666	1666.20	16.27	263	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	804	-0.87	0.63	12	0.02	-1917.00	2644.00	4190	20231218	-60.33	1586	20240919	4.79	3420	-51.40	20240102	1586	4.79	20240919	4190	-60.33	20231218	1586	4.79	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
38	20240924	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1663	-3	5	-0.18	9796544	5878	39.78	1683	1683	1663	2165	1167	1666	1666.65	16.27	263	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	804	-0.87	0.63	12	0.01	-1917.00	2644.00	4190	20231218	-60.31	1586	20240919	4.85	3420	-51.37	20240102	1586	4.85	20240919	4190	-60.31	20231218	1586	4.85	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
39	20240924	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1672	6	2	0.36	2520692	1507	10.20	1683	1683	1666	2165	1167	1666	1672.66	16.27	-49	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	808	-0.87	0.63	12	0.00	-1917.00	2644.00	4190	20231218	-60.10	1586	20240919	5.42	3420	-51.11	20240102	1586	5.42	20240919	4190	-60.10	20231218	1586	5.42	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
40	20240924	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1672	6	2	0.36	731477	435	2.94	1683	1683	1672	2165	1167	1666	1681.56	16.27	-37	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	808	-0.87	0.63	12	0.00	-1917.00	2644.00	4190	20231218	-60.10	1586	20240919	5.42	3420	-51.11	20240102	1586	5.42	20240919	4190	-60.10	20231218	1586	5.42	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
41	20240924	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1683	17	2	1.02	190179	113	0.76	1683	1683	1683	2165	1167	1666	1683.00	16.27	-15	1680	1672	1663	1655	1646	1668	1651	242	499	500	1230	1	1	48350145	814	-0.88	0.64	12	0.00	-1917.00	2644.00	4190	20231218	-59.83	1586	20240919	6.12	3420	-50.79	20240102	1586	6.12	20240919	4190	-59.83	20231218	1586	6.12	20240919	1.81	N	036710	500	241 억	7866044	N	N	N	N
42	20240923	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1666	-1	5	-0.06	24547458	14756	13.91	1670	1671	1654	2165	1167	1667	1663.55	16.26	2571	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.03	-1917.00	2644.00	4190	20231218	-60.24	1586	20240919	5.04	3420	-51.29	20240102	1586	5.04	20240919	4190	-60.24	20231218	1586	5.04	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
43	20240923	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1666	-1	5	-0.06	23324927	14022	13.22	1670	1671	1654	2165	1167	1667	1663.45	16.26	3174	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.03	-1917.00	2644.00	4190	20231218	-60.24	1586	20240919	5.04	3420	-51.29	20240102	1586	5.04	20240919	4190	-60.24	20231218	1586	5.04	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
44	20240923	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1667	0	3	0.00	14571883	8760	8.26	1670	1671	1654	2165	1167	1667	1663.46	16.26	2419	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.02	-1917.00	2644.00	4190	20231218	-60.21	1586	20240919	5.11	3420	-51.26	20240102	1586	5.11	20240919	4190	-60.21	20231218	1586	5.11	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
45	20240923	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1663	-4	5	-0.24	12223895	7351	6.93	1670	1671	1654	2165	1167	1667	1662.89	16.26	2431	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	804	-0.87	0.63	12	0.02	-1917.00	2644.00	4190	20231218	-60.31	1586	20240919	4.85	3420	-51.37	20240102	1586	4.85	20240919	4190	-60.31	20231218	1586	4.85	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
46	20240923	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1659	-8	5	-0.48	10761995	6472	6.10	1670	1671	1654	2165	1167	1667	1662.85	16.26	1778	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	802	-0.87	0.63	12	0.01	-1917.00	2644.00	4190	20231218	-60.41	1586	20240919	4.60	3420	-51.49	20240102	1586	4.60	20240919	4190	-60.41	20231218	1586	4.60	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
47	20240923	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1668	1	2	0.06	9513690	5721	5.39	1670	1671	1654	2165	1167	1667	1662.94	16.26	1528	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.01	-1917.00	2644.00	4190	20231218	-60.19	1586	20240919	5.17	3420	-51.23	20240102	1586	5.17	20240919	4190	-60.19	20231218	1586	5.17	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
48	20240923	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1667	0	3	0.00	3552393	2134	2.01	1670	1670	1654	2165	1167	1667	1664.66	16.26	-39	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.00	-1917.00	2644.00	4190	20231218	-60.21	1586	20240919	5.11	3420	-51.26	20240102	1586	5.11	20240919	4190	-60.21	20231218	1586	5.11	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
49	20240923	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1667	0	3	0.00	20037	12	0.01	1670	1670	1667	2165	1167	1667	1669.75	16.26	0	1719	1693	1673	1647	1627	1683	1637	242	498	500	1230	1	1	48350145	806	-0.87	0.63	12	0.00	-1917.00	2644.00	4190	20231218	-60.21	1586	20240919	5.11	3420	-51.26	20240102	1586	5.11	20240919	4190	-60.21	20231218	1586	5.11	20240919	1.90	N	036710	500	241 억	7863473	N	N	N	N
50	20240913	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1709	-4	5	-0.23	102689676	60908	82.29	1718	1718	1665	2225	1200	1713	1685.98	16.37	-26139	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	826	-0.89	0.65	12	0.13	-1917.00	2644.00	4190	20231218	-59.21	1625	20240909	5.17	3420	-50.03	20240102	1625	5.17	20240909	4190	-59.21	20231218	1625	5.17	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
51	20240913	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1680	-33	5	-1.93	80537347	47798	64.58	1718	1718	1665	2225	1200	1713	1684.95	16.37	-20768	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	812	-0.88	0.64	12	0.10	-1917.00	2644.00	4190	20231218	-59.90	1625	20240909	3.38	3420	-50.88	20240102	1625	3.38	20240909	4190	-59.90	20231218	1625	3.38	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
52	20240913	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1688	-25	5	-1.46	54121887	32060	43.32	1718	1718	1665	2225	1200	1713	1688.14	16.37	-12722	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	816	-0.88	0.64	12	0.07	-1917.00	2644.00	4190	20231218	-59.71	1625	20240909	3.88	3420	-50.64	20240102	1625	3.88	20240909	4190	-59.71	20231218	1625	3.88	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
53	20240913	130418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1685	-28	5	-1.63	41024926	24255	32.77	1718	1718	1679	2225	1200	1713	1691.40	16.37	-7385	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	815	-0.88	0.64	12	0.05	-1917.00	2644.00	4190	20231218	-59.79	1625	20240909	3.69	3420	-50.73	20240102	1625	3.69	20240909	4190	-59.79	20231218	1625	3.69	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
54	20240913	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1686	-27	5	-1.58	32915394	19431	26.25	1718	1718	1684	2225	1200	1713	1693.96	16.37	-5706	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	815	-0.88	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.76	1625	20240909	3.75	3420	-50.70	20240102	1625	3.75	20240909	4190	-59.76	20231218	1625	3.75	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
55	20240913	110420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1705	-8	5	-0.47	14842216	8740	11.81	1718	1718	1690	2225	1200	1713	1698.19	16.37	-3159	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	824	-0.89	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.31	1625	20240909	4.92	3420	-50.15	20240102	1625	4.92	20240909	4190	-59.31	20231218	1625	4.92	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
56	20240913	100420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1705	-8	5	-0.47	4664321	2735	3.70	1718	1718	1700	2225	1200	1713	1705.42	16.37	10	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	824	-0.89	0.64	12	0.01	-1917.00	2644.00	4190	20231218	-59.31	1625	20240909	4.92	3420	-50.15	20240102	1625	4.92	20240909	4190	-59.31	20231218	1625	4.92	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
57	20240913	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1712	-1	5	-0.06	1210686	705	0.95	1718	1718	1712	2225	1200	1713	1717.29	16.37	-174	1746	1729	1703	1686	1660	1716	1673	242	512	500	1260	1	1	48350145	828	-0.89	0.65	12	0.00	-1917.00	2644.00	4190	20231218	-59.14	1625	20240909	5.35	3420	-49.94	20240102	1625	5.35	20240909	4190	-59.14	20231218	1625	5.35	20240909	1.95	N	036710	500	241 억	7916109	N	N	N	N
58	20240912	160417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1713	46	2	2.76	125710494	73995	78.89	1720	1720	1677	2165	1167	1667	1698.89	16.38	-1594	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	828	-0.89	0.65	12	0.15	-1917.00	2644.00	4190	20231218	-59.12	1625	20240909	5.42	3420	-49.91	20240102	1625	5.42	20240909	4190	-59.12	20231218	1625	5.42	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
59	20240912	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1714	47	2	2.82	123969045	72979	77.81	1720	1720	1677	2165	1167	1667	1698.69	16.38	-1391	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	829	-0.89	0.65	12	0.15	-1917.00	2644.00	4190	20231218	-59.09	1625	20240909	5.48	3420	-49.88	20240102	1625	5.48	20240909	4190	-59.09	20231218	1625	5.48	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
60	20240912	140419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1718	51	2	3.06	120101707	70720	75.40	1720	1720	1677	2165	1167	1667	1698.27	16.38	-2273	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	831	-0.90	0.65	12	0.15	-1917.00	2644.00	4190	20231218	-59.00	1625	20240909	5.72	3420	-49.77	20240102	1625	5.72	20240909	4190	-59.00	20231218	1625	5.72	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
61	20240912	130417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1705	38	2	2.28	79889198	47225	50.35	1720	1720	1677	2165	1167	1667	1691.67	16.38	-3383	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	824	-0.89	0.64	12	0.10	-1917.00	2644.00	4190	20231218	-59.31	1625	20240909	4.92	3420	-50.15	20240102	1625	4.92	20240909	4190	-59.31	20231218	1625	4.92	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
62	20240912	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1691	24	2	1.44	47583544	28077	29.94	1720	1720	1677	2165	1167	1667	1694.75	16.38	-5480	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	818	-0.88	0.64	12	0.06	-1917.00	2644.00	4190	20231218	-59.64	1625	20240909	4.06	3420	-50.56	20240102	1625	4.06	20240909	4190	-59.64	20231218	1625	4.06	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
63	20240912	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1687	20	2	1.20	44835187	26448	28.20	1720	1720	1677	2165	1167	1667	1695.22	16.38	-5220	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	816	-0.88	0.64	12	0.05	-1917.00	2644.00	4190	20231218	-59.74	1625	20240909	3.82	3420	-50.67	20240102	1625	3.82	20240909	4190	-59.74	20231218	1625	3.82	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
64	20240912	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1688	21	2	1.26	20403699	11919	12.71	1720	1720	1688	2165	1167	1667	1711.86	16.38	-2585	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	816	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.71	1625	20240909	3.88	3420	-50.64	20240102	1625	3.88	20240909	4190	-59.71	20231218	1625	3.88	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
65	20240912	090417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1719	52	2	3.12	5944742	3457	3.69	1720	1720	1719	2165	1167	1667	1719.62	16.38	-1670	1735	1701	1680	1646	1625	1718	1663	242	498	500	1230	1	1	48350145	831	-0.90	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-58.97	1625	20240909	5.78	3420	-49.74	20240102	1625	5.78	20240909	4190	-58.97	20231218	1625	5.78	20240909	2.03	N	036710	500	241 억	7917703	N	N	N	N
66	20240911	160410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1667	-24	5	-1.42	157290387	93758	520.30	1661	1714	1659	2195	1184	1691	1677.62	16.37	1740	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	806	-0.87	0.63	12	0.19	-1917.00	2644.00	4190	20231218	-60.21	1625	20240909	2.58	3420	-51.26	20240102	1625	2.58	20240909	4190	-60.21	20231218	1625	2.58	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
67	20240911	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1666	-25	5	-1.48	153473041	91464	507.57	1661	1714	1659	2195	1184	1691	1677.96	16.37	2161	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	806	-0.87	0.63	12	0.19	-1917.00	2644.00	4190	20231218	-60.24	1625	20240909	2.52	3420	-51.29	20240102	1625	2.52	20240909	4190	-60.24	20231218	1625	2.52	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
68	20240911	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1682	-9	5	-0.53	140634017	83788	464.97	1661	1714	1659	2195	1184	1691	1678.45	16.37	4639	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	813	-0.88	0.64	12	0.17	-1917.00	2644.00	4190	20231218	-59.86	1625	20240909	3.51	3420	-50.82	20240102	1625	3.51	20240909	4190	-59.86	20231218	1625	3.51	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
69	20240911	130411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1682	-9	5	-0.53	140287525	83582	463.83	1661	1714	1659	2195	1184	1691	1678.44	16.37	4639	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	813	-0.88	0.64	12	0.17	-1917.00	2644.00	4190	20231218	-59.86	1625	20240909	3.51	3420	-50.82	20240102	1625	3.51	20240909	4190	-59.86	20231218	1625	3.51	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
70	20240911	120414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1676	-15	5	-0.89	138498800	82515	457.91	1661	1714	1659	2195	1184	1691	1678.47	16.37	4658	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	810	-0.87	0.63	12	0.17	-1917.00	2644.00	4190	20231218	-60.00	1625	20240909	3.14	3420	-50.99	20240102	1625	3.14	20240909	4190	-60.00	20231218	1625	3.14	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
71	20240911	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1676	-15	5	-0.89	137453645	81890	454.44	1661	1714	1659	2195	1184	1691	1678.52	16.37	4658	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	810	-0.87	0.63	12	0.17	-1917.00	2644.00	4190	20231218	-60.00	1625	20240909	3.14	3420	-50.99	20240102	1625	3.14	20240909	4190	-60.00	20231218	1625	3.14	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
72	20240911	100410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1684	-7	5	-0.41	29153536	17471	96.95	1661	1691	1659	2195	1184	1691	1668.68	16.37	2990	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	814	-0.88	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.81	1625	20240909	3.63	3420	-50.76	20240102	1625	3.63	20240909	4190	-59.81	20231218	1625	3.63	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
73	20240911	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1680	-11	5	-0.65	12821384	7719	42.84	1661	1691	1661	2195	1184	1691	1661.02	16.37	-28	1757	1724	1688	1655	1619	1706	1637	242	504	500	1250	1	1	48350145	812	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.90	1625	20240909	3.38	3420	-50.88	20240102	1625	3.38	20240909	4190	-59.90	20231218	1625	3.38	20240909	2.04	N	036710	500	241 억	7915817	N	N	N	N
74	20240910	160410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1691	-2	5	-0.12	30335193	18020	18.16	1721	1721	1652	2200	1186	1693	1683.41	16.38	-4220	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	818	-0.88	0.64	12	0.04	-1917.00	2644.00	4190	20231218	-59.64	1625	20240909	4.06	3420	-50.56	20240102	1625	4.06	20240909	4190	-59.64	20231218	1625	4.06	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
75	20240910	150413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1670	-23	5	-1.36	25423798	15091	15.21	1721	1721	1652	2200	1186	1693	1684.70	16.38	-3027	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	807	-0.87	0.63	12	0.03	-1917.00	2644.00	4190	20231218	-60.14	1625	20240909	2.77	3420	-51.17	20240102	1625	2.77	20240909	4190	-60.14	20231218	1625	2.77	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
76	20240910	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1679	-14	5	-0.83	23218708	13774	13.88	1721	1721	1652	2200	1186	1693	1685.69	16.38	-2442	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	812	-0.88	0.64	12	0.03	-1917.00	2644.00	4190	20231218	-59.93	1625	20240909	3.32	3420	-50.91	20240102	1625	3.32	20240909	4190	-59.93	20231218	1625	3.32	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
77	20240910	130411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1679	-14	5	-0.83	22674712	13450	13.55	1721	1721	1652	2200	1186	1693	1685.85	16.38	-2552	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	812	-0.88	0.64	12	0.03	-1917.00	2644.00	4190	20231218	-59.93	1625	20240909	3.32	3420	-50.91	20240102	1625	3.32	20240909	4190	-59.93	20231218	1625	3.32	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
78	20240910	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1691	-2	5	-0.12	18631709	11059	11.14	1721	1721	1652	2200	1186	1693	1684.76	16.38	-2126	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	818	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.64	1625	20240909	4.06	3420	-50.56	20240102	1625	4.06	20240909	4190	-59.64	20231218	1625	4.06	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
79	20240910	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1694	1	2	0.06	14007219	8296	8.36	1721	1721	1652	2200	1186	1693	1688.43	16.38	-2126	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	819	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.57	1625	20240909	4.25	3420	-50.47	20240102	1625	4.25	20240909	4190	-59.57	20231218	1625	4.25	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
80	20240910	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1686	-7	5	-0.41	13365190	7917	7.98	1721	1721	1652	2200	1186	1693	1688.16	16.38	-2126	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	815	-0.88	0.64	12	0.02	-1917.00	2644.00	4190	20231218	-59.76	1625	20240909	3.75	3420	-50.70	20240102	1625	3.75	20240909	4190	-59.76	20231218	1625	3.75	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
81	20240910	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1703	10	2	0.59	1044331	611	0.62	1721	1721	1703	2200	1186	1693	1709.22	16.38	-63	1773	1733	1679	1639	1585	1753	1659	242	507	500	1250	1	1	48350145	823	-0.89	0.64	12	0.00	-1917.00	2644.00	4190	20231218	-59.36	1625	20240909	4.80	3420	-50.20	20240102	1625	4.80	20240909	4190	-59.36	20231218	1625	4.80	20240909	2.18	N	036710	500	241 억	7920004	N	N	N	N
82	20240909	160403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1693	-31	5	-1.80	163886218	99235	63.26	1640	1719	1625	2240	1207	1724	1651.50	16.33	24831	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	819	-0.88	0.64	12	0.21	-1917.00	2644.00	4190	20231218	-59.59	1625	20240909	4.18	3420	-50.50	20240102	1625	4.18	20240909	4190	-59.59	20231218	1625	4.18	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
83	20240909	150406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1706	-18	5	-1.04	144190125	87604	55.84	1640	1719	1625	2240	1207	1724	1645.93	16.33	25398	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	825	-0.89	0.65	12	0.18	-1917.00	2644.00	4190	20231218	-59.28	1625	20240909	4.98	3420	-50.12	20240102	1625	4.98	20240909	4190	-59.28	20231218	1625	4.98	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
84	20240909	140408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1708	-16	5	-0.93	142296353	86495	55.14	1640	1719	1625	2240	1207	1724	1645.14	16.33	25398	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	826	-0.89	0.65	12	0.18	-1917.00	2644.00	4190	20231218	-59.24	1625	20240909	5.11	3420	-50.06	20240102	1625	5.11	20240909	4190	-59.24	20231218	1625	5.11	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
85	20240909	130406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1697	-27	5	-1.57	131768910	80295	51.18	1640	1699	1625	2240	1207	1724	1641.06	16.33	24292	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	821	-0.89	0.64	12	0.17	-1917.00	2644.00	4190	20231218	-59.50	1625	20240909	4.43	3420	-50.38	20240102	1625	4.43	20240909	4190	-59.50	20231218	1625	4.43	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
86	20240909	120404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1661	-63	5	-3.65	123704283	75480	48.12	1640	1677	1625	2240	1207	1724	1638.90	16.33	20450	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	803	-0.87	0.63	12	0.16	-1917.00	2644.00	4190	20231218	-60.36	1625	20240909	2.22	3420	-51.43	20240102	1625	2.22	20240909	4190	-60.36	20231218	1625	2.22	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
87	20240909	110404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1661	-63	5	-3.65	99128230	60678	38.68	1640	1677	1625	2240	1207	1724	1633.68	16.33	7075	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	803	-0.87	0.63	12	0.13	-1917.00	2644.00	4190	20231218	-60.36	1625	20240909	2.22	3420	-51.43	20240102	1625	2.22	20240909	4190	-60.36	20231218	1625	2.22	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
88	20240909	100409	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1633	-91	5	-5.28	91014832	55773	35.55	1640	1677	1625	2240	1207	1724	1631.88	16.33	4761	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	790	-0.85	0.62	12	0.12	-1917.00	2644.00	4190	20231218	-61.03	1625	20240909	0.49	3420	-52.25	20240102	1625	0.49	20240909	4190	-61.03	20231218	1625	0.49	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
89	20240909	090402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1643	-81	5	-4.70	7286194	4438	2.83	1640	1677	1640	2240	1207	1724	1641.77	16.33	2765	1786	1754	1710	1678	1634	1771	1695	242	516	500	1270	1	1	48350145	794	-0.86	0.62	12	0.01	-1917.00	2644.00	4190	20231218	-60.79	1640	20240909	0.18	3420	-51.96	20240102	1640	0.18	20240909	4190	-60.79	20231218	1640	0.18	20240909	2.23	N	036710	500	241 억	7895292	N	N	N	N
90	20240906	160401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1724	-21	5	-1.20	263629759	155993	272.80	1705	1742	1666	2265	1222	1745	1690.01	16.29	18972	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	834	-0.90	0.65	12	0.32	-1917.00	2644.00	4190	20231218	-58.85	1666	20240906	3.48	3420	-49.59	20240102	1666	3.48	20240906	4190	-58.85	20231218	1666	3.48	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
91	20240906	150406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1703	-42	5	-2.41	253964387	150363	262.96	1705	1742	1666	2265	1222	1745	1689.01	16.29	20960	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	823	-0.89	0.64	12	0.31	-1917.00	2644.00	4190	20231218	-59.36	1666	20240906	2.22	3420	-50.20	20240102	1666	2.22	20240906	4190	-59.36	20231218	1666	2.22	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
92	20240906	140407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1678	-67	5	-3.84	201730334	119545	209.06	1705	1742	1666	2265	1222	1745	1687.48	16.29	20380	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	811	-0.88	0.63	12	0.25	-1917.00	2644.00	4190	20231218	-59.95	1666	20240906	0.72	3420	-50.94	20240102	1666	0.72	20240906	4190	-59.95	20231218	1666	0.72	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
93	20240906	130403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1679	-66	5	-3.78	181928899	107698	188.34	1705	1742	1666	2265	1222	1745	1689.25	16.29	20279	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	812	-0.88	0.64	12	0.22	-1917.00	2644.00	4190	20231218	-59.93	1666	20240906	0.78	3420	-50.91	20240102	1666	0.78	20240906	4190	-59.93	20231218	1666	0.78	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
94	20240906	120406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1689	-56	5	-3.21	166036334	98253	171.83	1705	1742	1666	2265	1222	1745	1689.89	16.29	19487	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	817	-0.88	0.64	12	0.20	-1917.00	2644.00	4190	20231218	-59.69	1666	20240906	1.38	3420	-50.61	20240102	1666	1.38	20240906	4190	-59.69	20231218	1666	1.38	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
95	20240906	110408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1680	-65	5	-3.72	136848661	81077	141.79	1705	1742	1666	2265	1222	1745	1687.89	16.29	8586	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	812	-0.88	0.64	12	0.17	-1917.00	2644.00	4190	20231218	-59.90	1666	20240906	0.84	3420	-50.88	20240102	1666	0.84	20240906	4190	-59.90	20231218	1666	0.84	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
96	20240906	100402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1671	-74	5	-4.24	110016964	65101	113.85	1705	1742	1669	2265	1222	1745	1689.94	16.29	-2778	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	808	-0.87	0.63	12	0.13	-1917.00	2644.00	4190	20231218	-60.12	1669	20240906	0.12	3420	-51.14	20240102	1669	0.12	20240906	4190	-60.12	20231218	1669	0.12	20240906	2.26	N	036710	500	241 억	7876247	N	N	N	N
97	20240906	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1720	-25	5	-1.43	5120160	3003	5.25	1705	1720	1705	2265	1222	1745	1705.01	16.29	946	1863	1803	1750	1690	1637	1777	1664	242	520	500	1290	1	1	48350145	832	-0.90	0.65	12	0.01	-1917.00	2644.00	4190	20231218	-58.95	1697	20240905	1.36	3420	-49.71	20240102	1697	1.36	20240905	4190	-58.95	20231218	1697	1.36	20240905	2.26	N	036710	500	241 억	7876247	N	N	N	N
98	20240905	160359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1745	-38	5	-2.13	98413692	57172	60.12	1801	1810	1697	2315	1249	1783	1721.36	16.29	1762	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	844	-0.91	0.66	12	0.12	-1917.00	2644.00	4190	20231218	-58.35	1697	20240905	2.83	3420	-48.98	20240102	1697	2.83	20240905	4190	-58.35	20231218	1697	2.83	20240905	2.27	N	036710	500	241 억	7874455	N	N	N	N
99	20240905	150405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1730	-53	5	-2.97	87245525	50742	53.36	1801	1810	1697	2315	1249	1783	1719.39	16.29	1834	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	836	-0.90	0.65	12	0.10	-1917.00	2644.00	4190	20231218	-58.71	1697	20240905	1.94	3420	-49.42	20240102	1697	1.94	20240905	4190	-58.71	20231218	1697	1.94	20240905	2.27	N	036710	500	241 억	7874455	N	N	N	N
100	20240905	140403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1699	-84	5	-4.71	74804777	43504	45.75	1801	1810	1697	2315	1249	1783	1719.49	16.29	213	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	821	-0.89	0.64	12	0.09	-1917.00	2644.00	4190	20231218	-59.45	1697	20240905	0.12	3420	-50.32	20240102	1697	0.12	20240905	4190	-59.45	20231218	1697	0.12	20240905	2.27	N	036710	500	241 억	7874455	N	N	N	N
101	20240905	130405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1712	-71	5	-3.98	40676532	23466	24.68	1801	1810	1703	2315	1249	1783	1733.42	16.29	861	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	828	-0.89	0.65	12	0.05	-1917.00	2644.00	4190	20231218	-59.14	1703	20240905	0.53	3420	-49.94	20240102	1703	0.53	20240905	4190	-59.14	20231218	1703	0.53	20240905	2.27	N	036710	500	241 억	7874455	N	N	N	N
102	20240905	120401	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1746	-37	5	-2.08	20389640	11635	12.24	1801	1810	1703	2315	1249	1783	1752.44	16.29	1503	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	844	-0.91	0.66	12	0.02	-1917.00	2644.00	4190	20231218	-58.33	1703	20240905	2.52	3420	-48.95	20240102	1703	2.52	20240905	4190	-58.33	20231218	1703	2.52	20240905	2.27	N	036710	500	241 억	7874455	N	N	N	N
103	20240905	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1782	-1	5	-0.06	6632643	3704	3.90	1801	1810	1782	2315	1249	1783	1790.67	16.29	1063	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	862	-0.93	0.67	12	0.01	-1917.00	2644.00	4190	20231218	-57.47	1752	20240805	1.71	3420	-47.89	20240102	1752	1.71	20240805	4190	-57.47	20231218	1752	1.71	20240805	2.27	N	036710	500	241 억	7874455	N	N	N	N
104	20240905	100401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1798	15	2	0.84	4870238	2721	2.86	1801	1810	1787	2315	1249	1783	1789.87	16.29	1111	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	869	-0.94	0.68	12	0.01	-1917.00	2644.00	4190	20231218	-57.09	1752	20240805	2.63	3420	-47.43	20240102	1752	2.63	20240805	4190	-57.09	20231218	1752	2.63	20240805	2.27	N	036710	500	241 억	7874455	N	N	N	N
105	20240905	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1810	27	2	1.51	347331	193	0.20	1801	1810	1787	2315	1249	1783	1799.64	16.29	-18	1863	1823	1790	1750	1717	1806	1733	242	532	500	1310	1	1	48350145	875	-0.94	0.68	12	0.00	-1917.00	2644.00	4190	20231218	-56.80	1752	20240805	3.31	3420	-47.08	20240102	1752	3.31	20240805	4190	-56.80	20231218	1752	3.31	20240805	2.27	N	036710	500	241 억	7874455	N	N	N	N
106	20240904	160356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1783	-84	5	-4.50	169355224	95088	343.44	1830	1830	1757	2425	1307	1867	1781.03	16.33	-19895	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	862	-0.93	0.67	12	0.20	-1917.00	2644.00	4190	20231218	-57.45	1752	20240805	1.77	3420	-47.87	20240102	1752	1.77	20240805	4190	-57.45	20231218	1752	1.77	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
107	20240904	150359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1772	-95	5	-5.09	137015162	76781	277.32	1830	1830	1762	2425	1307	1867	1784.49	16.33	-19240	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	857	-0.92	0.67	12	0.16	-1917.00	2644.00	4190	20231218	-57.71	1752	20240805	1.14	3420	-48.19	20240102	1752	1.14	20240805	4190	-57.71	20231218	1752	1.14	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
108	20240904	140400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1775	-92	5	-4.93	124465482	69677	251.66	1830	1830	1766	2425	1307	1867	1786.32	16.33	-18477	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	858	-0.93	0.67	12	0.14	-1917.00	2644.00	4190	20231218	-57.64	1752	20240805	1.31	3420	-48.10	20240102	1752	1.31	20240805	4190	-57.64	20231218	1752	1.31	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
109	20240904	130359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1770	-97	5	-5.20	101369211	56643	204.58	1830	1830	1769	2425	1307	1867	1789.62	16.33	-9743	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	856	-0.92	0.67	12	0.12	-1917.00	2644.00	4190	20231218	-57.76	1752	20240805	1.03	3420	-48.25	20240102	1752	1.03	20240805	4190	-57.76	20231218	1752	1.03	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
110	20240904	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1795	-72	5	-3.86	67021495	37349	134.90	1830	1830	1784	2425	1307	1867	1794.47	16.33	-6249	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	868	-0.94	0.68	12	0.08	-1917.00	2644.00	4190	20231218	-57.16	1752	20240805	2.45	3420	-47.51	20240102	1752	2.45	20240805	4190	-57.16	20231218	1752	2.45	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
111	20240904	110357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1799	-68	5	-3.64	53208478	29673	107.17	1830	1830	1784	2425	1307	1867	1793.16	16.33	-5676	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	870	-0.94	0.68	12	0.06	-1917.00	2644.00	4190	20231218	-57.06	1752	20240805	2.68	3420	-47.40	20240102	1752	2.68	20240805	4190	-57.06	20231218	1752	2.68	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
112	20240904	100400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1788	-79	5	-4.23	29547564	16475	59.50	1830	1830	1785	2425	1307	1867	1793.48	16.33	-2148	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	865	-0.93	0.68	12	0.03	-1917.00	2644.00	4190	20231218	-57.33	1752	20240805	2.05	3420	-47.72	20240102	1752	2.05	20240805	4190	-57.33	20231218	1752	2.05	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
113	20240904	090357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1800	-67	5	-3.59	5624149	3105	11.21	1830	1830	1785	2425	1307	1867	1811.32	16.33	858	1927	1896	1868	1837	1809	1883	1824	242	558	500	1380	1	1	48350145	870	-0.94	0.68	12	0.01	-1917.00	2644.00	4190	20231218	-57.04	1752	20240805	2.74	3420	-47.37	20240102	1752	2.74	20240805	4190	-57.04	20231218	1752	2.74	20240805	2.27	N	036710	500	241 억	7894360	N	N	N	N
114	20240903	160353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1867	-15	5	-0.80	51420405	27660	117.75	1890	1899	1840	2445	1318	1882	1859.02	16.33	-2158	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	903	-0.97	0.71	12	0.06	-1917.00	2644.00	4190	20231218	-55.44	1752	20240805	6.56	3420	-45.41	20240102	1752	6.56	20240805	4190	-55.44	20231218	1752	6.56	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
115	20240903	150356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1840	-42	5	-2.23	38777860	20850	88.76	1890	1899	1840	2445	1318	1882	1859.85	16.33	-1759	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	890	-0.96	0.70	12	0.04	-1917.00	2644.00	4190	20231218	-56.09	1752	20240805	5.02	3420	-46.20	20240102	1752	5.02	20240805	4190	-56.09	20231218	1752	5.02	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
116	20240903	140355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1858	-24	5	-1.28	21355748	11433	48.67	1890	1899	1851	2445	1318	1882	1867.90	16.33	-1266	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	898	-0.97	0.70	12	0.02	-1917.00	2644.00	4190	20231218	-55.66	1752	20240805	6.05	3420	-45.67	20240102	1752	6.05	20240805	4190	-55.66	20231218	1752	6.05	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
117	20240903	130357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1856	-26	5	-1.38	20732494	11097	47.24	1890	1899	1851	2445	1318	1882	1868.30	16.33	-989	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	897	-0.97	0.70	12	0.02	-1917.00	2644.00	4190	20231218	-55.70	1752	20240805	5.94	3420	-45.73	20240102	1752	5.94	20240805	4190	-55.70	20231218	1752	5.94	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
118	20240903	120352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1872	-10	5	-0.53	14978577	7999	34.05	1890	1899	1860	2445	1318	1882	1872.56	16.33	122	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	905	-0.98	0.71	12	0.02	-1917.00	2644.00	4190	20231218	-55.32	1752	20240805	6.85	3420	-45.26	20240102	1752	6.85	20240805	4190	-55.32	20231218	1752	6.85	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
119	20240903	110350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1874	-8	5	-0.43	13499665	7206	30.68	1890	1899	1860	2445	1318	1882	1873.39	16.33	109	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	906	-0.98	0.71	12	0.01	-1917.00	2644.00	4190	20231218	-55.27	1752	20240805	6.96	3420	-45.20	20240102	1752	6.96	20240805	4190	-55.27	20231218	1752	6.96	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
120	20240903	100352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1870	-12	5	-0.64	2362900	1262	5.37	1890	1899	1860	2445	1318	1882	1872.35	16.33	-147	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	904	-0.98	0.71	12	0.00	-1917.00	2644.00	4190	20231218	-55.37	1752	20240805	6.74	3420	-45.32	20240102	1752	6.74	20240805	4190	-55.37	20231218	1752	6.74	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
121	20240903	090352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1882	0	3	0.00	183234	97	0.41	1890	1890	1882	2445	1318	1882	1889.01	16.33	-41	1923	1902	1874	1853	1825	1888	1839	242	563	500	1390	1	1	48350145	910	-0.98	0.71	12	0.00	-1917.00	2644.00	4190	20231218	-55.08	1752	20240805	7.42	3420	-44.97	20240102	1752	7.42	20240805	4190	-55.08	20231218	1752	7.42	20240805	2.29	N	036710	500	241 억	7896490	N	N	N	N
122	20240902	160349	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1882	-20	5	-1.05	43178183	23039	42.99	1888	1895	1846	2470	1332	1902	1874.13	16.34	-2321	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	910	-0.98	0.71	12	0.05	-1917.00	2644.00	4190	20231218	-55.08	1752	20240805	7.42	3420	-44.97	20240102	1752	7.42	20240805	4190	-55.08	20231218	1752	7.42	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
123	20240902	150353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1888	-14	5	-0.74	41813647	22314	41.64	1888	1895	1846	2470	1332	1902	1873.88	16.34	-2272	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	913	-0.98	0.71	12	0.05	-1917.00	2644.00	4190	20231218	-54.94	1752	20240805	7.76	3420	-44.80	20240102	1752	7.76	20240805	4190	-54.94	20231218	1752	7.76	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
124	20240902	140355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1873	-29	5	-1.52	19573197	10503	19.60	1888	1888	1846	2470	1332	1902	1863.58	16.34	-2093	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	906	-0.98	0.71	12	0.02	-1917.00	2644.00	4190	20231218	-55.30	1752	20240805	6.91	3420	-45.23	20240102	1752	6.91	20240805	4190	-55.30	20231218	1752	6.91	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
125	20240902	130352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1867	-35	5	-1.84	14347823	7709	14.39	1888	1888	1846	2470	1332	1902	1861.18	16.34	-1763	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	903	-0.97	0.71	12	0.02	-1917.00	2644.00	4190	20231218	-55.44	1752	20240805	6.56	3420	-45.41	20240102	1752	6.56	20240805	4190	-55.44	20231218	1752	6.56	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
126	20240902	120354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1859	-43	5	-2.26	13802807	7416	13.84	1888	1888	1846	2470	1332	1902	1861.22	16.34	-1708	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	899	-0.97	0.70	12	0.02	-1917.00	2644.00	4190	20231218	-55.63	1752	20240805	6.11	3420	-45.64	20240102	1752	6.11	20240805	4190	-55.63	20231218	1752	6.11	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
127	20240902	110351	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1860	-42	5	-2.21	13627919	7322	13.66	1888	1888	1846	2470	1332	1902	1861.23	16.34	-1704	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	899	-0.97	0.70	12	0.02	-1917.00	2644.00	4190	20231218	-55.61	1752	20240805	6.16	3420	-45.61	20240102	1752	6.16	20240805	4190	-55.61	20231218	1752	6.16	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
128	20240902	100350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1873	-29	5	-1.52	11149751	5992	11.18	1888	1888	1846	2470	1332	1902	1860.77	16.34	-723	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	906	-0.98	0.71	12	0.01	-1917.00	2644.00	4190	20231218	-55.30	1752	20240805	6.91	3420	-45.23	20240102	1752	6.91	20240805	4190	-55.30	20231218	1752	6.91	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N
129	20240902	090347	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1864	-38	5	-2.00	1710635	914	1.71	1888	1888	1864	2470	1332	1902	1871.59	16.34	-66	1964	1932	1877	1845	1790	1949	1862	242	568	500	1400	1	1	48350145	901	-0.97	0.70	12	0.00	-1917.00	2644.00	4190	20231218	-55.51	1752	20240805	6.39	3420	-45.50	20240102	1752	6.39	20240805	4190	-55.51	20231218	1752	6.39	20240805	2.32	N	036710	500	241 억	7898811	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History