KissMeData/054450/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14070	-250	5	-1.75	984851400	69961	61.16	14320	14390	13970	18610	10030	14320	14077.15	0.36	4256	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2131	3.40	0.85	12	0.46	4136.00	16590.00	38550	20240216	-63.50	12150	20240909	15.80	38550	-63.50	20240216	12150	15.80	20240909	38550	-63.50	20240216	12150	15.80	20240909	5.34	N	054450	500	75 억	53899	N	N	11	N	N
3	20240930	150556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14070	-250	5	-1.75	954634640	67814	59.29	14320	14390	13970	18610	10030	14320	14077.25	0.36	4274	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2131	3.40	0.85	12	0.45	4136.00	16590.00	38550	20240216	-63.50	12150	20240909	15.80	38550	-63.50	20240216	12150	15.80	20240909	38550	-63.50	20240216	12150	15.80	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
4	20240930	140555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	-290	5	-2.03	878834060	62418	54.57	14320	14390	13970	18610	10030	14320	14079.81	0.36	2766	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2125	3.39	0.85	12	0.41	4136.00	16590.00	38550	20240216	-63.61	12150	20240909	15.47	38550	-63.61	20240216	12150	15.47	20240909	38550	-63.61	20240216	12150	15.47	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
5	20240930	130555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	-200	5	-1.40	786717960	55870	48.84	14320	14390	13970	18610	10030	14320	14081.22	0.36	4134	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2138	3.41	0.85	12	0.37	4136.00	16590.00	38550	20240216	-63.37	12150	20240909	16.21	38550	-63.37	20240216	12150	16.21	20240909	38550	-63.37	20240216	12150	16.21	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
6	20240930	120552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	-280	5	-1.96	698418400	49613	43.37	14320	14390	13970	18610	10030	14320	14077.32	0.36	3270	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2126	3.39	0.85	12	0.33	4136.00	16590.00	38550	20240216	-63.58	12150	20240909	15.56	38550	-63.58	20240216	12150	15.56	20240909	38550	-63.58	20240216	12150	15.56	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
7	20240930	110549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-320	5	-2.23	525773100	37278	32.59	14320	14390	13980	18610	10030	14320	14104.11	0.36	-4630	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2120	3.38	0.84	12	0.25	4136.00	16590.00	38550	20240216	-63.68	12150	20240909	15.23	38550	-63.68	20240216	12150	15.23	20240909	38550	-63.68	20240216	12150	15.23	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
8	20240930	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	-280	5	-1.96	390155630	27612	24.14	14320	14390	14000	18610	10030	14320	14129.92	0.36	-6008	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2126	3.39	0.85	12	0.18	4136.00	16590.00	38550	20240216	-63.58	12150	20240909	15.56	38550	-63.58	20240216	12150	15.56	20240909	38550	-63.58	20240216	12150	15.56	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
9	20240930	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14140	-180	5	-1.26	66285340	4644	4.06	14320	14390	14100	18610	10030	14320	14273.32	0.36	-2183	14873	14596	14423	14146	13973	14510	14060	76	4290	500	10310	10	1	15144233	2141	3.42	0.85	12	0.03	4136.00	16590.00	38550	20240216	-63.32	12150	20240909	16.38	38550	-63.32	20240216	12150	16.38	20240909	38550	-63.32	20240216	12150	16.38	20240909	5.34	N	054450	500	75 억	53899	N	N	18	N	N
10	20240927	160550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	-30	5	-0.21	1642701490	113935	91.99	14500	14700	14250	18650	10050	14350	14417.95	0.31	6183	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2169	3.46	0.86	12	0.75	4136.00	16590.00	38550	20240216	-62.85	12150	20240909	17.86	38550	-62.85	20240216	12150	17.86	20240909	38550	-62.85	20240216	12150	17.86	20240909	5.31	N	054450	500	75 억	47701	N	N	18	N	N
11	20240927	150555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14290	-60	5	-0.42	1580795730	109610	88.50	14500	14700	14250	18650	10050	14350	14422.07	0.31	7296	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2164	3.46	0.86	12	0.72	4136.00	16590.00	38550	20240216	-62.93	12150	20240909	17.61	38550	-62.93	20240216	12150	17.61	20240909	38550	-62.93	20240216	12150	17.61	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
12	20240927	140558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	-90	5	-0.63	1461373940	101241	81.74	14500	14700	14250	18650	10050	14350	14434.69	0.31	7567	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2160	3.45	0.86	12	0.67	4136.00	16590.00	38550	20240216	-63.01	12150	20240909	17.37	38550	-63.01	20240216	12150	17.37	20240909	38550	-63.01	20240216	12150	17.37	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
13	20240927	130554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	-10	5	-0.07	1332569870	92237	74.47	14500	14700	14250	18650	10050	14350	14447.34	0.31	7510	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2172	3.47	0.86	12	0.61	4136.00	16590.00	38550	20240216	-62.80	12150	20240909	18.02	38550	-62.80	20240216	12150	18.02	20240909	38550	-62.80	20240216	12150	18.02	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
14	20240927	120551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	-10	5	-0.07	1232766350	85276	68.85	14500	14700	14250	18650	10050	14350	14456.32	0.31	8792	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2172	3.47	0.86	12	0.56	4136.00	16590.00	38550	20240216	-62.80	12150	20240909	18.02	38550	-62.80	20240216	12150	18.02	20240909	38550	-62.80	20240216	12150	18.02	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
15	20240927	110554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	-40	5	-0.28	1141323590	78903	63.70	14500	14700	14250	18650	10050	14350	14465.04	0.31	9108	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2167	3.46	0.86	12	0.52	4136.00	16590.00	38550	20240216	-62.88	12150	20240909	17.78	38550	-62.88	20240216	12150	17.78	20240909	38550	-62.88	20240216	12150	17.78	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
16	20240927	100553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	20	2	0.14	914740740	63085	50.93	14500	14700	14250	18650	10050	14350	14500.37	0.31	9598	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2176	3.47	0.87	12	0.42	4136.00	16590.00	38550	20240216	-62.72	12150	20240909	18.27	38550	-62.72	20240216	12150	18.27	20240909	38550	-62.72	20240216	12150	18.27	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
17	20240927	090553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14350	0	3	0.00	113873570	7913	6.39	14500	14500	14250	18650	10050	14350	14391.22	0.31	-3056	14583	14466	14233	14116	13883	14525	14175	76	4300	500	10330	10	1	15144233	2173	3.47	0.86	12	0.05	4136.00	16590.00	38550	20240216	-62.78	12150	20240909	18.11	38550	-62.78	20240216	12150	18.11	20240909	38550	-62.78	20240216	12150	18.11	20240909	5.31	N	054450	500	75 억	47701	N	N	64	N	N
18	20240926	160543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14350	590	2	4.29	1745168300	123072	93.64	14230	14350	14000	17880	9640	13760	14179.58	0.24	10650	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2173	3.47	0.86	12	0.81	4136.00	16590.00	38550	20240216	-62.78	12150	20240909	18.11	38550	-62.78	20240216	12150	18.11	20240909	38550	-62.78	20240216	12150	18.11	20240909	5.32	N	054450	500	75 억	36738	N	N	64	N	N
19	20240926	150542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	580	2	4.22	1666992340	117620	89.50	14230	14340	14000	17880	9640	13760	14172.70	0.24	9438	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2172	3.47	0.86	12	0.78	4136.00	16590.00	38550	20240216	-62.80	12150	20240909	18.02	38550	-62.80	20240216	12150	18.02	20240909	38550	-62.80	20240216	12150	18.02	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
20	20240926	140549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	500	2	3.63	1458789290	103062	78.42	14230	14300	14000	17880	9640	13760	14154.49	0.24	8512	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2160	3.45	0.86	12	0.68	4136.00	16590.00	38550	20240216	-63.01	12150	20240909	17.37	38550	-63.01	20240216	12150	17.37	20240909	38550	-63.01	20240216	12150	17.37	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
21	20240926	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14130	370	2	2.69	1256582070	88827	67.59	14230	14300	14000	17880	9640	13760	14146.40	0.24	6188	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2140	3.42	0.85	12	0.59	4136.00	16590.00	38550	20240216	-63.35	12150	20240909	16.30	38550	-63.35	20240216	12150	16.30	20240909	38550	-63.35	20240216	12150	16.30	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
22	20240926	120551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	340	2	2.47	1132747390	80059	60.92	14230	14300	14000	17880	9640	13760	14148.91	0.24	4107	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2135	3.41	0.85	12	0.53	4136.00	16590.00	38550	20240216	-63.42	12150	20240909	16.05	38550	-63.42	20240216	12150	16.05	20240909	38550	-63.42	20240216	12150	16.05	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
23	20240926	110550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	330	2	2.40	1021446620	72162	54.91	14230	14300	14000	17880	9640	13760	14154.92	0.24	1441	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2134	3.41	0.85	12	0.48	4136.00	16590.00	38550	20240216	-63.45	12150	20240909	15.97	38550	-63.45	20240216	12150	15.97	20240909	38550	-63.45	20240216	12150	15.97	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
24	20240926	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	330	2	2.40	781031040	55124	41.94	14230	14300	14000	17880	9640	13760	14168.63	0.24	158	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2134	3.41	0.85	12	0.36	4136.00	16590.00	38550	20240216	-63.45	12150	20240909	15.97	38550	-63.45	20240216	12150	15.97	20240909	38550	-63.45	20240216	12150	15.97	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
25	20240926	090548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	240	2	1.74	186377800	13219	10.06	14230	14230	14000	17880	9640	13760	14099.26	0.24	-2760	14273	14016	13853	13596	13433	14145	13725	76	4120	500	9900	10	1	15144233	2120	3.38	0.84	12	0.09	4136.00	16590.00	38550	20240216	-63.68	12150	20240909	15.23	38550	-63.68	20240216	12150	15.23	20240909	38550	-63.68	20240216	12150	15.23	20240909	5.32	N	054450	500	75 억	36738	N	N	45	N	N
26	20240925	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	120	2	0.88	1820029840	131198	163.69	13710	14110	13690	17730	9550	13640	13872.62	0.23	1983	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2084	3.33	0.83	12	0.87	4136.00	16590.00	38550	20240216	-64.31	12150	20240909	13.25	38550	-64.31	20240216	12150	13.25	20240909	38550	-64.31	20240216	12150	13.25	20240909	5.29	N	054450	500	75 억	34998	N	N	45	N	N
27	20240925	150548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13750	110	2	0.81	1703481200	122738	153.13	13710	14110	13690	17730	9550	13640	13879.00	0.23	631	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2082	3.32	0.83	12	0.81	4136.00	16590.00	38550	20240216	-64.33	12150	20240909	13.17	38550	-64.33	20240216	12150	13.17	20240909	38550	-64.33	20240216	12150	13.17	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
28	20240925	140550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14050	410	2	3.01	1381130200	99632	124.30	13710	14110	13690	17730	9550	13640	13862.32	0.23	10954	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2128	3.40	0.85	12	0.66	4136.00	16590.00	38550	20240216	-63.55	12150	20240909	15.64	38550	-63.55	20240216	12150	15.64	20240909	38550	-63.55	20240216	12150	15.64	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
29	20240925	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13830	190	2	1.39	1076255670	77774	97.03	13710	14020	13690	17730	9550	13640	13838.25	0.23	4109	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2094	3.34	0.83	12	0.51	4136.00	16590.00	38550	20240216	-64.12	12150	20240909	13.83	38550	-64.12	20240216	12150	13.83	20240909	38550	-64.12	20240216	12150	13.83	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
30	20240925	120548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13770	130	2	0.95	590750540	42893	53.51	13710	13850	13690	17730	9550	13640	13772.66	0.23	1107	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2085	3.33	0.83	12	0.28	4136.00	16590.00	38550	20240216	-64.28	12150	20240909	13.33	38550	-64.28	20240216	12150	13.33	20240909	38550	-64.28	20240216	12150	13.33	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
31	20240925	110545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13780	140	2	1.03	436838250	31742	39.60	13710	13840	13690	17730	9550	13640	13762.15	0.23	5829	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2087	3.33	0.83	12	0.21	4136.00	16590.00	38550	20240216	-64.25	12150	20240909	13.42	38550	-64.25	20240216	12150	13.42	20240909	38550	-64.25	20240216	12150	13.42	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
32	20240925	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13810	170	2	1.25	257629220	18697	23.33	13710	13840	13690	17730	9550	13640	13779.17	0.23	4890	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2091	3.34	0.83	12	0.12	4136.00	16590.00	38550	20240216	-64.18	12150	20240909	13.66	38550	-64.18	20240216	12150	13.66	20240909	38550	-64.18	20240216	12150	13.66	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
33	20240925	090548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13760	120	2	0.88	29067300	2117	2.64	13710	13760	13690	17730	9550	13640	13730.42	0.23	-288	13780	13710	13570	13500	13360	13745	13535	76	4090	500	9820	10	1	15144233	2084	3.33	0.83	12	0.01	4136.00	16590.00	38550	20240216	-64.31	12150	20240909	13.25	38550	-64.31	20240216	12150	13.25	20240909	38550	-64.31	20240216	12150	13.25	20240909	5.29	N	054450	500	75 억	34998	N	N	3	N	N
34	20240924	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13640	290	2	2.17	1071506600	79097	113.01	13520	13640	13430	17350	9350	13350	13546.80	0.20	4478	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2066	3.30	0.82	12	0.52	4136.00	16590.00	38550	20240216	-64.62	12150	20240909	12.26	38550	-64.62	20240216	12150	12.26	20240909	38550	-64.62	20240216	12150	12.26	20240909	5.25	N	054450	500	75 억	30563	N	N	3	N	N
35	20240924	150544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	250	2	1.87	1032220980	76214	108.89	13520	13630	13430	17350	9350	13350	13543.96	0.20	3876	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2060	3.29	0.82	12	0.50	4136.00	16590.00	38550	20240216	-64.72	12150	20240909	11.93	38550	-64.72	20240216	12150	11.93	20240909	38550	-64.72	20240216	12150	11.93	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
36	20240924	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13520	170	2	1.27	945095950	69801	99.73	13520	13630	13430	17350	9350	13350	13540.12	0.20	1391	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2048	3.27	0.81	12	0.46	4136.00	16590.00	38550	20240216	-64.93	12150	20240909	11.28	38550	-64.93	20240216	12150	11.28	20240909	38550	-64.93	20240216	12150	11.28	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
37	20240924	130543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	150	2	1.12	882981750	65208	93.16	13520	13630	13430	17350	9350	13350	13541.28	0.20	811	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2044	3.26	0.81	12	0.43	4136.00	16590.00	38550	20240216	-64.98	12150	20240909	11.11	38550	-64.98	20240216	12150	11.11	20240909	38550	-64.98	20240216	12150	11.11	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
38	20240924	120545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13600	250	2	1.87	799502510	59051	84.37	13520	13630	13430	17350	9350	13350	13539.49	0.20	2991	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2060	3.29	0.82	12	0.39	4136.00	16590.00	38550	20240216	-64.72	12150	20240909	11.93	38550	-64.72	20240216	12150	11.93	20240909	38550	-64.72	20240216	12150	11.93	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
39	20240924	110544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13450	100	2	0.75	572029320	42276	60.40	13520	13610	13430	17350	9350	13350	13531.24	0.20	-5960	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2037	3.25	0.81	12	0.28	4136.00	16590.00	38550	20240216	-65.11	12150	20240909	10.70	38550	-65.11	20240216	12150	10.70	20240909	38550	-65.11	20240216	12150	10.70	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
40	20240924	100542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13580	230	2	1.72	409372690	30227	43.19	13520	13610	13460	17350	9350	13350	13543.89	0.20	-1690	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2057	3.28	0.82	12	0.20	4136.00	16590.00	38550	20240216	-64.77	12150	20240909	11.77	38550	-64.77	20240216	12150	11.77	20240909	38550	-64.77	20240216	12150	11.77	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
41	20240924	090543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13550	200	2	1.50	109475790	8094	11.56	13520	13580	13480	17350	9350	13350	13527.63	0.20	27	13676	13512	13226	13062	12776	13595	13145	76	4000	500	9610	10	1	15144233	2052	3.28	0.82	12	0.05	4136.00	16590.00	38550	20240216	-64.85	12150	20240909	11.52	38550	-64.85	20240216	12150	11.52	20240909	38550	-64.85	20240216	12150	11.52	20240909	5.25	N	054450	500	75 억	30563	N	N	31	N	N
42	20240923	160542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	310	2	2.38	924798030	69791	53.70	13000	13390	12940	16950	9130	13040	13250.95	0.19	1560	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2022	3.23	0.80	12	0.46	4136.00	16590.00	38550	20240216	-65.37	12150	20240909	9.88	38550	-65.37	20240216	12150	9.88	20240909	38550	-65.37	20240216	12150	9.88	20240909	5.24	N	054450	500	75 억	28923	N	N	31	N	N
43	20240923	150543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13300	260	2	1.99	877904910	66271	50.99	13000	13390	12940	16950	9130	13040	13247.20	0.19	2585	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2014	3.22	0.80	12	0.44	4136.00	16590.00	38550	20240216	-65.50	12150	20240909	9.47	38550	-65.50	20240216	12150	9.47	20240909	38550	-65.50	20240216	12150	9.47	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
44	20240923	140547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13370	330	2	2.53	763466620	57682	44.38	13000	13380	12940	16950	9130	13040	13235.79	0.19	3244	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2025	3.23	0.81	12	0.38	4136.00	16590.00	38550	20240216	-65.32	12150	20240909	10.04	38550	-65.32	20240216	12150	10.04	20240909	38550	-65.32	20240216	12150	10.04	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
45	20240923	130544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13250	210	2	1.61	549647340	41643	32.04	13000	13350	12940	16950	9130	13040	13199.03	0.19	4891	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2007	3.20	0.80	12	0.27	4136.00	16590.00	38550	20240216	-65.63	12150	20240909	9.05	38550	-65.63	20240216	12150	9.05	20240909	38550	-65.63	20240216	12150	9.05	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
46	20240923	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13170	130	2	1.00	502493030	38076	29.30	13000	13350	12940	16950	9130	13040	13197.11	0.19	3895	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	1994	3.18	0.79	12	0.25	4136.00	16590.00	38550	20240216	-65.84	12150	20240909	8.40	38550	-65.84	20240216	12150	8.40	20240909	38550	-65.84	20240216	12150	8.40	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
47	20240923	110543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13300	260	2	1.99	370572640	28098	21.62	13000	13350	12940	16950	9130	13040	13188.58	0.19	3867	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2014	3.22	0.80	12	0.19	4136.00	16590.00	38550	20240216	-65.50	12150	20240909	9.47	38550	-65.50	20240216	12150	9.47	20240909	38550	-65.50	20240216	12150	9.47	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
48	20240923	100541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13240	200	2	1.53	210555620	16051	12.35	13000	13350	12940	16950	9130	13040	13117.91	0.19	1511	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	2005	3.20	0.80	12	0.11	4136.00	16590.00	38550	20240216	-65.65	12150	20240909	8.97	38550	-65.65	20240216	12150	8.97	20240909	38550	-65.65	20240216	12150	8.97	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
49	20240923	090542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13020	-20	5	-0.15	32853430	2529	1.95	13000	13040	12940	16950	9130	13040	12990.68	0.19	-222	13673	13356	13063	12746	12453	13515	12905	76	3910	500	9380	10	1	15144233	1972	3.15	0.78	12	0.02	4136.00	16590.00	38550	20240216	-66.23	12150	20240909	7.16	38550	-66.23	20240216	12150	7.16	20240909	38550	-66.23	20240216	12150	7.16	20240909	5.24	N	054450	500	75 억	28923	N	N	12	N	N
50	20240913	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12830	-170	5	-1.31	587404900	45844	54.80	13160	13160	12730	16900	9100	13000	12813.04	0.52	-22148	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1943	3.10	0.77	12	0.30	4136.00	16590.00	38550	20240216	-66.72	12150	20240909	5.60	38550	-66.72	20240216	12150	5.60	20240909	38550	-66.72	20240216	12150	5.60	20240909	5.30	N	054450	500	75 억	79079	N	N	7	N	N
51	20240913	150521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12810	-190	5	-1.46	541595340	42271	50.53	13160	13160	12730	16900	9100	13000	12812.46	0.52	-20802	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1940	3.10	0.77	12	0.28	4136.00	16590.00	38550	20240216	-66.77	12150	20240909	5.43	38550	-66.77	20240216	12150	5.43	20240909	38550	-66.77	20240216	12150	5.43	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
52	20240913	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	-240	5	-1.85	484195740	37788	45.17	13160	13160	12730	16900	9100	13000	12813.48	0.52	-19982	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1932	3.09	0.77	12	0.25	4136.00	16590.00	38550	20240216	-66.90	12150	20240909	5.02	38550	-66.90	20240216	12150	5.02	20240909	38550	-66.90	20240216	12150	5.02	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
53	20240913	130519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12760	-240	5	-1.85	430333070	33561	40.12	13160	13160	12730	16900	9100	13000	12822.42	0.52	-17108	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1932	3.09	0.77	12	0.22	4136.00	16590.00	38550	20240216	-66.90	12150	20240909	5.02	38550	-66.90	20240216	12150	5.02	20240909	38550	-66.90	20240216	12150	5.02	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
54	20240913	120520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12730	-270	5	-2.08	416770480	32498	38.85	13160	13160	12730	16900	9100	13000	12824.50	0.52	-16570	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1928	3.08	0.77	12	0.21	4136.00	16590.00	38550	20240216	-66.98	12150	20240909	4.77	38550	-66.98	20240216	12150	4.77	20240909	38550	-66.98	20240216	12150	4.77	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
55	20240913	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	-210	5	-1.62	309475270	24086	28.79	13160	13160	12770	16900	9100	13000	12848.76	0.52	-12773	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1937	3.09	0.77	12	0.16	4136.00	16590.00	38550	20240216	-66.82	12150	20240909	5.27	38550	-66.82	20240216	12150	5.27	20240909	38550	-66.82	20240216	12150	5.27	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
56	20240913	100521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12830	-170	5	-1.31	189854930	14750	17.63	13160	13160	12800	16900	9100	13000	12871.52	0.52	-7633	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1943	3.10	0.77	12	0.10	4136.00	16590.00	38550	20240216	-66.72	12150	20240909	5.60	38550	-66.72	20240216	12150	5.60	20240909	38550	-66.72	20240216	12150	5.60	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
57	20240913	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12860	-140	5	-1.08	34556750	2671	3.19	13160	13160	12830	16900	9100	13000	12937.76	0.52	-1076	13466	13232	12876	12642	12286	13350	12760	76	3900	500	9360	10	1	15144233	1948	3.11	0.78	12	0.02	4136.00	16590.00	38550	20240216	-66.64	12150	20240909	5.84	38550	-66.64	20240216	12150	5.84	20240909	38550	-66.64	20240216	12150	5.84	20240909	5.30	N	054450	500	75 억	79079	N	N	1	N	N
58	20240912	160515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13000	720	2	5.86	1076888830	83243	112.97	12550	13110	12520	15960	8600	12280	12936.66	0.32	30139	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1969	3.14	0.78	12	0.55	4136.00	16590.00	38550	20240216	-66.28	12150	20240909	7.00	38550	-66.28	20240216	12150	7.00	20240909	38550	-66.28	20240216	12150	7.00	20240909	5.27	N	054450	500	75 억	48976	N	N	1	N	N
59	20240912	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13020	740	2	6.03	1041944250	80555	109.32	12550	13110	12520	15960	8600	12280	12934.57	0.32	29829	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1972	3.15	0.78	12	0.53	4136.00	16590.00	38550	20240216	-66.23	12150	20240909	7.16	38550	-66.23	20240216	12150	7.16	20240909	38550	-66.23	20240216	12150	7.16	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
60	20240912	140520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	700	2	5.70	1013805660	78390	106.39	12550	13110	12520	15960	8600	12280	12932.84	0.32	29575	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1966	3.14	0.78	12	0.52	4136.00	16590.00	38550	20240216	-66.33	12150	20240909	6.83	38550	-66.33	20240216	12150	6.83	20240909	38550	-66.33	20240216	12150	6.83	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
61	20240912	130518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	700	2	5.70	902229880	69789	94.71	12550	13110	12520	15960	8600	12280	12927.97	0.32	28469	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1966	3.14	0.78	12	0.46	4136.00	16590.00	38550	20240216	-66.33	12150	20240909	6.83	38550	-66.33	20240216	12150	6.83	20240909	38550	-66.33	20240216	12150	6.83	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
62	20240912	120517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12910	630	2	5.13	850471670	65788	89.28	12550	13110	12520	15960	8600	12280	12927.46	0.32	25668	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1955	3.12	0.78	12	0.43	4136.00	16590.00	38550	20240216	-66.51	12150	20240909	6.26	38550	-66.51	20240216	12150	6.26	20240909	38550	-66.51	20240216	12150	6.26	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
63	20240912	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12870	590	2	4.80	824498090	63772	86.55	12550	13110	12520	15960	8600	12280	12928.84	0.32	24872	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1949	3.11	0.78	12	0.42	4136.00	16590.00	38550	20240216	-66.61	12150	20240909	5.93	38550	-66.61	20240216	12150	5.93	20240909	38550	-66.61	20240216	12150	5.93	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
64	20240912	100517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12870	590	2	4.80	752112250	58124	78.88	12550	13110	12520	15960	8600	12280	12939.79	0.32	26096	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1949	3.11	0.78	12	0.38	4136.00	16590.00	38550	20240216	-66.61	12150	20240909	5.93	38550	-66.61	20240216	12150	5.93	20240909	38550	-66.61	20240216	12150	5.93	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
65	20240912	090516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	700	2	5.70	231364430	18071	24.52	12550	13000	12520	15960	8600	12280	12803.08	0.32	12031	12786	12532	12376	12122	11966	12660	12250	76	3680	500	8840	10	1	15144233	1966	3.14	0.78	12	0.12	4136.00	16590.00	38550	20240216	-66.33	12150	20240909	6.83	38550	-66.33	20240216	12150	6.83	20240909	38550	-66.33	20240216	12150	6.83	20240909	5.27	N	054450	500	75 억	48976	N	N	12	N	N
66	20240911	160506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12280	-220	5	-1.76	904195850	73122	99.47	12250	12630	12220	16250	8750	12500	12365.66	0.25	10817	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1860	2.97	0.74	12	0.48	4136.00	16590.00	38550	20240216	-68.15	12150	20240909	1.07	38550	-68.15	20240216	12150	1.07	20240909	38550	-68.15	20240216	12150	1.07	20240909	5.32	N	054450	500	75 억	38143	N	N	12	N	N
67	20240911	150510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12290	-210	5	-1.68	866445950	70044	95.28	12250	12630	12220	16250	8750	12500	12370.02	0.25	10777	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1861	2.97	0.74	12	0.46	4136.00	16590.00	38550	20240216	-68.12	12150	20240909	1.15	38550	-68.12	20240216	12150	1.15	20240909	38550	-68.12	20240216	12150	1.15	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
68	20240911	140511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12320	-180	5	-1.44	735428520	59356	80.74	12250	12630	12240	16250	8750	12500	12390.13	0.25	10780	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1866	2.98	0.74	12	0.39	4136.00	16590.00	38550	20240216	-68.04	12150	20240909	1.40	38550	-68.04	20240216	12150	1.40	20240909	38550	-68.04	20240216	12150	1.40	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
69	20240911	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	-100	5	-0.80	643211850	51874	70.56	12250	12630	12240	16250	8750	12500	12399.50	0.25	10634	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1878	3.00	0.75	12	0.34	4136.00	16590.00	38550	20240216	-67.83	12150	20240909	2.06	38550	-67.83	20240216	12150	2.06	20240909	38550	-67.83	20240216	12150	2.06	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
70	20240911	120513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12400	-100	5	-0.80	572952110	46200	62.85	12250	12630	12240	16250	8750	12500	12401.56	0.25	12180	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1878	3.00	0.75	12	0.31	4136.00	16590.00	38550	20240216	-67.83	12150	20240909	2.06	38550	-67.83	20240216	12150	2.06	20240909	38550	-67.83	20240216	12150	2.06	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
71	20240911	110507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-130	5	-1.04	536277870	43248	58.83	12250	12630	12240	16250	8750	12500	12400.06	0.25	10703	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1873	2.99	0.75	12	0.29	4136.00	16590.00	38550	20240216	-67.91	12150	20240909	1.81	38550	-67.91	20240216	12150	1.81	20240909	38550	-67.91	20240216	12150	1.81	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
72	20240911	100506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12590	90	2	0.72	451880650	36485	49.63	12250	12630	12240	16250	8750	12500	12385.38	0.25	13084	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1907	3.04	0.76	12	0.24	4136.00	16590.00	38550	20240216	-67.34	12150	20240909	3.62	38550	-67.34	20240216	12150	3.62	20240909	38550	-67.34	20240216	12150	3.62	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
73	20240911	090512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12370	-130	5	-1.04	220402330	17969	24.44	12250	12370	12240	16250	8750	12500	12265.70	0.25	8822	13200	12850	12650	12300	12100	12750	12200	76	3750	500	9000	10	1	15144233	1873	2.99	0.75	12	0.12	4136.00	16590.00	38550	20240216	-67.91	12150	20240909	1.81	38550	-67.91	20240216	12150	1.81	20240909	38550	-67.91	20240216	12150	1.81	20240909	5.32	N	054450	500	75 억	38143	N	N	66	N	N
74	20240910	160507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12500	-290	5	-2.27	894465140	71137	73.52	12730	13000	12450	16620	8960	12790	12574.39	0.33	-10848	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1893	3.02	0.75	12	0.47	4136.00	16590.00	38550	20240216	-67.57	12150	20240909	2.88	38550	-67.57	20240216	12150	2.88	20240909	38550	-67.57	20240216	12150	2.88	20240909	5.40	N	054450	500	75 억	49482	N	N	66	N	N
75	20240910	150511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12540	-250	5	-1.95	814493140	64739	66.90	12730	13000	12450	16620	8960	12790	12581.18	0.33	-9318	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1899	3.03	0.76	12	0.43	4136.00	16590.00	38550	20240216	-67.47	12150	20240909	3.21	38550	-67.47	20240216	12150	3.21	20240909	38550	-67.47	20240216	12150	3.21	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
76	20240910	140508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12470	-320	5	-2.50	706642800	56097	57.97	12730	13000	12450	16620	8960	12790	12596.80	0.33	-9590	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1888	3.01	0.75	12	0.37	4136.00	16590.00	38550	20240216	-67.65	12150	20240909	2.63	38550	-67.65	20240216	12150	2.63	20240909	38550	-67.65	20240216	12150	2.63	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
77	20240910	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12530	-260	5	-2.03	498665160	39443	40.76	12730	13000	12520	16620	8960	12790	12642.68	0.33	-11162	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1898	3.03	0.76	12	0.26	4136.00	16590.00	38550	20240216	-67.50	12150	20240909	3.13	38550	-67.50	20240216	12150	3.13	20240909	38550	-67.50	20240216	12150	3.13	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
78	20240910	120508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12600	-190	5	-1.49	395815570	31239	32.28	12730	13000	12520	16620	8960	12790	12670.56	0.33	-12179	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1908	3.05	0.76	12	0.21	4136.00	16590.00	38550	20240216	-67.32	12150	20240909	3.70	38550	-67.32	20240216	12150	3.70	20240909	38550	-67.32	20240216	12150	3.70	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
79	20240910	110507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12620	-170	5	-1.33	317432140	25009	25.85	12730	13000	12520	16620	8960	12790	12692.72	0.33	-10508	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1911	3.05	0.76	12	0.17	4136.00	16590.00	38550	20240216	-67.26	12150	20240909	3.87	38550	-67.26	20240216	12150	3.87	20240909	38550	-67.26	20240216	12150	3.87	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
80	20240910	100509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12720	-70	5	-0.55	193912480	15253	15.76	12730	13000	12520	16620	8960	12790	12713.07	0.33	-6740	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1926	3.08	0.77	12	0.10	4136.00	16590.00	38550	20240216	-67.00	12150	20240909	4.69	38550	-67.00	20240216	12150	4.69	20240909	38550	-67.00	20240216	12150	4.69	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
81	20240910	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12780	-10	5	-0.08	17217220	1347	1.39	12730	12850	12730	16620	8960	12790	12781.90	0.33	-630	13270	13030	12590	12350	11910	13150	12470	76	3830	500	9200	10	1	15144233	1935	3.09	0.77	12	0.01	4136.00	16590.00	38550	20240216	-66.85	12150	20240909	5.19	38550	-66.85	20240216	12150	5.19	20240909	38550	-66.85	20240216	12150	5.19	20240909	5.40	N	054450	500	75 억	49482	N	N	42	N	N
82	20240909	160458	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12790	120	2	0.95	1198568290	96188	47.85	12380	12830	12150	16470	8870	12670	12460.31	0.12	30610	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1937	3.09	0.77	12	0.64	4136.00	16590.00	38550	20240216	-66.82	12150	20240909	5.27	38550	-66.82	20240216	12150	5.27	20240909	38550	-66.82	20240216	12150	5.27	20240909	5.37	N	054450	500	75 억	18862	N	N	42	N	N
83	20240909	150502	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12770	100	2	0.79	1144572880	91962	45.75	12380	12830	12150	16470	8870	12670	12446.15	0.12	29478	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1934	3.09	0.77	12	0.61	4136.00	16590.00	38550	20240216	-66.87	12150	20240909	5.10	38550	-66.87	20240216	12150	5.10	20240909	38550	-66.87	20240216	12150	5.10	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
84	20240909	140505	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12750	80	2	0.63	934571380	75420	37.52	12380	12810	12150	16470	8870	12670	12391.56	0.12	24377	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1931	3.08	0.77	12	0.50	4136.00	16590.00	38550	20240216	-66.93	12150	20240909	4.94	38550	-66.93	20240216	12150	4.94	20240909	38550	-66.93	20240216	12150	4.94	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
85	20240909	130502	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12730	60	2	0.47	884085600	71459	35.55	12380	12760	12150	16470	8870	12670	12371.92	0.12	21558	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1928	3.08	0.77	12	0.47	4136.00	16590.00	38550	20240216	-66.98	12150	20240909	4.77	38550	-66.98	20240216	12150	4.77	20240909	38550	-66.98	20240216	12150	4.77	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
86	20240909	120500	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12710	40	2	0.32	845687210	68439	34.05	12380	12710	12150	16470	8870	12670	12356.80	0.12	19312	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1925	3.07	0.77	12	0.45	4136.00	16590.00	38550	20240216	-67.03	12150	20240909	4.61	38550	-67.03	20240216	12150	4.61	20240909	38550	-67.03	20240216	12150	4.61	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
87	20240909	110500	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12550	-120	5	-0.95	785812120	63699	31.69	12380	12600	12150	16470	8870	12670	12336.33	0.12	17989	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1901	3.03	0.76	12	0.42	4136.00	16590.00	38550	20240216	-67.44	12150	20240909	3.29	38550	-67.44	20240216	12150	3.29	20240909	38550	-67.44	20240216	12150	3.29	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
88	20240909	100504	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12390	-280	5	-2.21	632711520	51336	25.54	12380	12600	12150	16470	8870	12670	12324.90	0.12	16075	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1876	3.00	0.75	12	0.34	4136.00	16590.00	38550	20240216	-67.86	12150	20240909	1.98	38550	-67.86	20240216	12150	1.98	20240909	38550	-67.86	20240216	12150	1.98	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
89	20240909	090459	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	12200	-470	5	-3.71	279642690	22654	11.27	12380	12600	12170	16470	8870	12670	12344.06	0.12	2657	14163	13416	13033	12286	11903	13225	12095	76	3800	500	9120	10	1	15144233	1848	2.95	0.74	12	0.15	4136.00	16590.00	38550	20240216	-68.35	12170	20240909	0.25	38550	-68.35	20240216	12170	0.25	20240909	38550	-68.35	20240216	12170	0.25	20240909	5.37	N	054450	500	75 억	18862	N	N	29	N	N
90	20240906	160454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12670	-370	5	-2.84	2611351910	199592	188.02	12990	13780	12650	16950	9130	13040	13084.30	0.21	-13713	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1919	3.06	0.76	12	1.32	4136.00	16590.00	38550	20240216	-67.13	12500	20240805	1.36	38550	-67.13	20240216	12500	1.36	20240805	38550	-67.13	20240216	12500	1.36	20240805	5.47	N	054450	500	75 억	32062	N	N	27	N	N
91	20240906	150502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12790	-250	5	-1.92	2430214400	185332	174.59	12990	13780	12650	16950	9130	13040	13112.76	0.21	-15298	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1937	3.09	0.77	12	1.22	4136.00	16590.00	38550	20240216	-66.82	12500	20240805	2.32	38550	-66.82	20240216	12500	2.32	20240805	38550	-66.82	20240216	12500	2.32	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
92	20240906	140503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12770	-270	5	-2.07	2024675080	153502	144.60	12990	13780	12650	16950	9130	13040	13189.89	0.21	-21845	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1934	3.09	0.77	12	1.01	4136.00	16590.00	38550	20240216	-66.87	12500	20240805	2.16	38550	-66.87	20240216	12500	2.16	20240805	38550	-66.87	20240216	12500	2.16	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
93	20240906	130500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12770	-270	5	-2.07	1947198400	147446	138.90	12990	13780	12650	16950	9130	13040	13206.18	0.21	-23863	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1934	3.09	0.77	12	0.97	4136.00	16590.00	38550	20240216	-66.87	12500	20240805	2.16	38550	-66.87	20240216	12500	2.16	20240805	38550	-66.87	20240216	12500	2.16	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
94	20240906	120502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12810	-230	5	-1.76	1724190460	130019	122.48	12990	13780	12770	16950	9130	13040	13261.07	0.21	-22940	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1940	3.10	0.77	12	0.86	4136.00	16590.00	38550	20240216	-66.77	12500	20240805	2.48	38550	-66.77	20240216	12500	2.48	20240805	38550	-66.77	20240216	12500	2.48	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
95	20240906	110504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12930	-110	5	-0.84	1584871370	119170	112.26	12990	13780	12770	16950	9130	13040	13299.25	0.21	-19167	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1958	3.13	0.78	12	0.79	4136.00	16590.00	38550	20240216	-66.46	12500	20240805	3.44	38550	-66.46	20240216	12500	3.44	20240805	38550	-66.46	20240216	12500	3.44	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
96	20240906	100458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12880	-160	5	-1.23	1378866780	103112	97.13	12990	13780	12870	16950	9130	13040	13372.52	0.21	-20934	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1951	3.11	0.78	12	0.68	4136.00	16590.00	38550	20240216	-66.59	12500	20240805	3.04	38550	-66.59	20240216	12500	3.04	20240805	38550	-66.59	20240216	12500	3.04	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
97	20240906	090502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13110	70	2	0.54	40804110	3132	2.95	12990	13200	12990	16950	9130	13040	13028.13	0.21	804	13700	13370	13120	12790	12540	13245	12665	76	3910	500	9380	10	1	15144233	1985	3.17	0.79	12	0.02	4136.00	16590.00	38550	20240216	-65.99	12500	20240805	4.88	38550	-65.99	20240216	12500	4.88	20240805	38550	-65.99	20240216	12500	4.88	20240805	5.47	N	054450	500	75 억	32062	N	N	18	N	N
98	20240905	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13040	-160	5	-1.21	1372057450	104676	83.24	13310	13450	12870	17160	9240	13200	13107.68	0.14	12151	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1975	3.15	0.79	12	0.69	4136.00	16590.00	38550	20240216	-66.17	12500	20240805	4.32	38550	-66.17	20240216	12500	4.32	20240805	38550	-66.17	20240216	12500	4.32	20240805	5.47	N	054450	500	75 억	21061	N	N	18	N	N
99	20240905	150500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13000	-200	5	-1.52	1299437400	99107	78.81	13310	13450	12870	17160	9240	13200	13111.46	0.14	12664	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1969	3.14	0.78	12	0.65	4136.00	16590.00	38550	20240216	-66.28	12500	20240805	4.00	38550	-66.28	20240216	12500	4.00	20240805	38550	-66.28	20240216	12500	4.00	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
100	20240905	140458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13060	-140	5	-1.06	1185850570	90362	71.86	13310	13450	12870	17160	9240	13200	13123.33	0.14	8781	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1978	3.16	0.79	12	0.60	4136.00	16590.00	38550	20240216	-66.12	12500	20240805	4.48	38550	-66.12	20240216	12500	4.48	20240805	38550	-66.12	20240216	12500	4.48	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
101	20240905	130501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12890	-310	5	-2.35	1033474780	78623	62.52	13310	13450	12870	17160	9240	13200	13144.69	0.14	8794	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1952	3.12	0.78	12	0.52	4136.00	16590.00	38550	20240216	-66.56	12500	20240805	3.12	38550	-66.56	20240216	12500	3.12	20240805	38550	-66.56	20240216	12500	3.12	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
102	20240905	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13050	-150	5	-1.14	801079510	60729	48.29	13310	13450	13000	17160	9240	13200	13191.05	0.14	13743	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1976	3.16	0.79	12	0.40	4136.00	16590.00	38550	20240216	-66.15	12500	20240805	4.40	38550	-66.15	20240216	12500	4.40	20240805	38550	-66.15	20240216	12500	4.40	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
103	20240905	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13120	-80	5	-0.61	643237270	48627	38.67	13310	13450	13120	17160	9240	13200	13227.99	0.14	15654	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	1987	3.17	0.79	12	0.32	4136.00	16590.00	38550	20240216	-65.97	12500	20240805	4.96	38550	-65.97	20240216	12500	4.96	20240805	38550	-65.97	20240216	12500	4.96	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
104	20240905	100455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13330	130	2	0.98	197517030	14798	11.77	13310	13450	13220	17160	9240	13200	13347.57	0.14	511	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	2019	3.22	0.80	12	0.10	4136.00	16590.00	38550	20240216	-65.42	12500	20240805	6.64	38550	-65.42	20240216	12500	6.64	20240805	38550	-65.42	20240216	12500	6.64	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
105	20240905	090500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13350	150	2	1.14	26055670	1950	1.55	13310	13450	13310	17160	9240	13200	13362.05	0.14	-336	13766	13482	13306	13022	12846	13625	13165	76	3960	500	9500	10	1	15144233	2022	3.23	0.80	12	0.01	4136.00	16590.00	38550	20240216	-65.37	12500	20240805	6.80	38550	-65.37	20240216	12500	6.80	20240805	38550	-65.37	20240216	12500	6.80	20240805	5.47	N	054450	500	75 억	21061	N	N	70	N	N
106	20240904	160449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13200	-810	5	-5.78	1667888150	125434	192.91	13130	13590	13130	18210	9810	14010	13297.05	0.29	-22745	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	1999	3.19	0.80	12	0.83	4136.00	16590.00	38550	20240216	-65.76	12500	20240805	5.60	38550	-65.76	20240216	12500	5.60	20240805	38550	-65.76	20240216	12500	5.60	20240805	5.48	N	054450	500	75 억	43806	N	N	70	N	N
107	20240904	150453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13250	-760	5	-5.42	1536144850	115461	177.57	13130	13590	13130	18210	9810	14010	13304.45	0.29	-23261	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2007	3.20	0.80	12	0.76	4136.00	16590.00	38550	20240216	-65.63	12500	20240805	6.00	38550	-65.63	20240216	12500	6.00	20240805	38550	-65.63	20240216	12500	6.00	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
108	20240904	140455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13320	-690	5	-4.93	1379735420	103676	159.45	13130	13590	13130	18210	9810	14010	13308.15	0.29	-21382	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2017	3.22	0.80	12	0.68	4136.00	16590.00	38550	20240216	-65.45	12500	20240805	6.56	38550	-65.45	20240216	12500	6.56	20240805	38550	-65.45	20240216	12500	6.56	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
109	20240904	130454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13230	-780	5	-5.57	1118173540	84018	129.21	13130	13590	13130	18210	9810	14010	13308.74	0.29	-17202	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2004	3.20	0.80	12	0.55	4136.00	16590.00	38550	20240216	-65.68	12500	20240805	5.84	38550	-65.68	20240216	12500	5.84	20240805	38550	-65.68	20240216	12500	5.84	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
110	20240904	120451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13320	-690	5	-4.93	980957640	73664	113.29	13130	13590	13130	18210	9810	14010	13316.65	0.29	-10752	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2017	3.22	0.80	12	0.49	4136.00	16590.00	38550	20240216	-65.45	12500	20240805	6.56	38550	-65.45	20240216	12500	6.56	20240805	38550	-65.45	20240216	12500	6.56	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
111	20240904	110450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13340	-670	5	-4.78	914529360	68680	105.63	13130	13590	13130	18210	9810	14010	13315.80	0.29	-8791	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2020	3.23	0.80	12	0.45	4136.00	16590.00	38550	20240216	-65.40	12500	20240805	6.72	38550	-65.40	20240216	12500	6.72	20240805	38550	-65.40	20240216	12500	6.72	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
112	20240904	100453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13290	-720	5	-5.14	754826820	56680	87.17	13130	13590	13130	18210	9810	14010	13317.34	0.29	-5148	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2013	3.21	0.80	12	0.37	4136.00	16590.00	38550	20240216	-65.53	12500	20240805	6.32	38550	-65.53	20240216	12500	6.32	20240805	38550	-65.53	20240216	12500	6.32	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
113	20240904	090452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13360	-650	5	-4.64	182885760	13818	21.25	13130	13590	13130	18210	9810	14010	13235.33	0.29	2607	14716	14362	14186	13832	13656	14275	13745	76	4200	500	10080	10	1	15144233	2023	3.23	0.81	12	0.09	4136.00	16590.00	38550	20240216	-65.34	12500	20240805	6.88	38550	-65.34	20240216	12500	6.88	20240805	38550	-65.34	20240216	12500	6.88	20240805	5.48	N	054450	500	75 억	43806	N	N	276	N	N
114	20240903	160446	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14010	-300	5	-2.10	923360230	64660	131.88	14270	14540	14010	18600	10020	14310	14280.96	0.31	-2969	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2122	3.39	0.84	12	0.43	4136.00	16590.00	38550	20240216	-63.66	12500	20240805	12.08	38550	-63.66	20240216	12500	12.08	20240805	38550	-63.66	20240216	12500	12.08	20240805	5.48	N	054450	500	75 억	46779	N	N	271	N	N
115	20240903	150450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	-250	5	-1.75	810792350	56638	115.52	14270	14540	14010	18600	10020	14310	14315.34	0.31	-3797	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2129	3.40	0.85	12	0.37	4136.00	16590.00	38550	20240216	-63.53	12500	20240805	12.48	38550	-63.53	20240216	12500	12.48	20240805	38550	-63.53	20240216	12500	12.48	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
116	20240903	140450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	-200	5	-1.40	694266330	48374	98.66	14270	14540	14010	18600	10020	14310	14352.06	0.31	-749	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2137	3.41	0.85	12	0.32	4136.00	16590.00	38550	20240216	-63.40	12500	20240805	12.88	38550	-63.40	20240216	12500	12.88	20240805	38550	-63.40	20240216	12500	12.88	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
117	20240903	130451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14260	-50	5	-0.35	545881090	37931	77.36	14270	14540	14220	18600	10020	14310	14391.42	0.31	1792	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2160	3.45	0.86	12	0.25	4136.00	16590.00	38550	20240216	-63.01	12500	20240805	14.08	38550	-63.01	20240216	12500	14.08	20240805	38550	-63.01	20240216	12500	14.08	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
118	20240903	120444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	0	3	0.00	436877010	30289	61.78	14270	14540	14270	18600	10020	14310	14423.62	0.31	3726	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2167	3.46	0.86	12	0.20	4136.00	16590.00	38550	20240216	-62.88	12500	20240805	14.48	38550	-62.88	20240216	12500	14.48	20240805	38550	-62.88	20240216	12500	14.48	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
119	20240903	110443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14440	130	2	0.91	366932030	25407	51.82	14270	14540	14270	18600	10020	14310	14442.16	0.31	5951	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2187	3.49	0.87	12	0.17	4136.00	16590.00	38550	20240216	-62.54	12500	20240805	15.52	38550	-62.54	20240216	12500	15.52	20240805	38550	-62.54	20240216	12500	15.52	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
120	20240903	100443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14510	200	2	1.40	264932600	18350	37.43	14270	14540	14270	18600	10020	14310	14437.74	0.31	8402	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2197	3.51	0.87	12	0.12	4136.00	16590.00	38550	20240216	-62.36	12500	20240805	16.08	38550	-62.36	20240216	12500	16.08	20240805	38550	-62.36	20240216	12500	16.08	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
121	20240903	090445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	0	3	0.00	7965980	556	1.13	14270	14390	14270	18600	10020	14310	14327.30	0.31	201	14850	14580	14430	14160	14010	14505	14085	76	4290	500	10300	10	1	15144233	2167	3.46	0.86	12	0.00	4136.00	16590.00	38550	20240216	-62.88	12500	20240805	14.48	38550	-62.88	20240216	12500	14.48	20240805	38550	-62.88	20240216	12500	14.48	20240805	5.48	N	054450	500	75 억	46779	N	N	40	N	N
122	20240902	160440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	-310	5	-2.12	699261030	48695	86.51	14620	14700	14280	19000	10240	14620	14360.12	0.33	-4616	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2167	3.46	0.86	12	0.32	4136.00	16590.00	38550	20240216	-62.88	12500	20240805	14.48	38550	-62.88	20240216	12500	14.48	20240805	38550	-62.88	20240216	12500	14.48	20240805	5.44	N	054450	500	75 억	50502	N	N	40	N	N
123	20240902	150448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14360	-260	5	-1.78	646471450	45012	79.97	14620	14700	14280	19000	10240	14620	14362.20	0.33	-4002	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2175	3.47	0.87	12	0.30	4136.00	16590.00	38550	20240216	-62.75	12500	20240805	14.88	38550	-62.75	20240216	12500	14.88	20240805	38550	-62.75	20240216	12500	14.88	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
124	20240902	140448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	-250	5	-1.71	608729610	42382	75.29	14620	14700	14280	19000	10240	14620	14362.92	0.33	-3442	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2176	3.47	0.87	12	0.28	4136.00	16590.00	38550	20240216	-62.72	12500	20240805	14.96	38550	-62.72	20240216	12500	14.96	20240805	38550	-62.72	20240216	12500	14.96	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
125	20240902	130444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14310	-310	5	-2.12	561658550	39096	69.46	14620	14700	14280	19000	10240	14620	14366.13	0.33	-3802	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2167	3.46	0.86	12	0.26	4136.00	16590.00	38550	20240216	-62.88	12500	20240805	14.48	38550	-62.88	20240216	12500	14.48	20240805	38550	-62.88	20240216	12500	14.48	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
126	20240902	120447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	-320	5	-2.19	518049650	36049	64.04	14620	14700	14280	19000	10240	14620	14370.70	0.33	-4518	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2166	3.46	0.86	12	0.24	4136.00	16590.00	38550	20240216	-62.91	12500	20240805	14.40	38550	-62.91	20240216	12500	14.40	20240805	38550	-62.91	20240216	12500	14.40	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
127	20240902	110443	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14290	-330	5	-2.26	439227350	30537	54.25	14620	14700	14280	19000	10240	14620	14383.44	0.33	-4769	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2164	3.46	0.86	12	0.20	4136.00	16590.00	38550	20240216	-62.93	12500	20240805	14.32	38550	-62.93	20240216	12500	14.32	20240805	38550	-62.93	20240216	12500	14.32	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
128	20240902	100442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	-250	5	-1.71	276831930	19195	34.10	14620	14700	14340	19000	10240	14620	14422.08	0.33	-1920	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2176	3.47	0.87	12	0.13	4136.00	16590.00	38550	20240216	-62.72	12500	20240805	14.96	38550	-62.72	20240216	12500	14.96	20240805	38550	-62.72	20240216	12500	14.96	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N
129	20240902	090439	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14550	-70	5	-0.48	27270840	1869	3.32	14620	14700	14510	19000	10240	14620	14591.12	0.33	-1205	14966	14792	14616	14442	14266	14880	14530	76	4380	500	10520	10	1	15144233	2203	3.52	0.88	12	0.01	4136.00	16590.00	38550	20240216	-62.26	12500	20240805	16.40	38550	-62.26	20240216	12500	16.40	20240805	38550	-62.26	20240216	12500	16.40	20240805	5.44	N	054450	500	75 억	50502	N	N	20	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History