KissMeData/272110/price/prices-20240901.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	investmentCareful	shortOverheated
2	20240930	161107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	-390	5	-2.28	159895730	9489	49.27	17060	17070	16690	22250	12000	17140	16850.64	1.19	-2891	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1341	12.37	2.05	12	0.12	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
3	20240930	151123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-280	5	-1.63	136615580	8109	42.10	17060	17070	16690	22250	12000	17140	16847.40	1.19	-2887	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1350	12.45	2.06	12	0.10	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
4	20240930	141123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	-370	5	-2.16	109499110	6492	33.71	17060	17070	16720	22250	12000	17140	16866.78	1.19	-2647	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1343	12.39	2.05	12	0.08	1354.00	8182.00	26450	20240408	-36.60	13600	20240909	23.31	26450	-36.60	20240408	13600	23.31	20240909	26450	-36.60	20240408	13600	23.31	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
5	20240930	131116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-280	5	-1.63	97765920	5794	30.08	17060	17070	16740	22250	12000	17140	16873.65	1.19	-2463	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1350	12.45	2.06	12	0.07	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
6	20240930	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	-340	5	-1.98	77793020	4603	23.90	17060	17070	16800	22250	12000	17140	16900.50	1.19	-2656	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1345	12.41	2.05	12	0.06	1354.00	8182.00	26450	20240408	-36.48	13600	20240909	23.53	26450	-36.48	20240408	13600	23.53	20240909	26450	-36.48	20240408	13600	23.53	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
7	20240930	111111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16820	-320	5	-1.87	65481340	3871	20.10	17060	17070	16820	22250	12000	17140	16915.87	1.19	-2632	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1347	12.42	2.06	12	0.05	1354.00	8182.00	26450	20240408	-36.41	13600	20240909	23.68	26450	-36.41	20240408	13600	23.68	20240909	26450	-36.41	20240408	13600	23.68	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
8	20240930	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-280	5	-1.63	56785470	3355	17.42	17060	17070	16820	22250	12000	17140	16925.62	1.19	-2197	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1350	12.45	2.06	12	0.04	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
9	20240930	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-240	5	-1.40	42785910	2525	13.11	17060	17070	16840	22250	12000	17140	16944.91	1.19	-1816	17480	17310	17220	17050	16960	17265	17005	40	5110	500	12340	10	1	8005395	1353	12.48	2.07	12	0.03	1354.00	8182.00	26450	20240408	-36.11	13600	20240909	24.26	26450	-36.11	20240408	13600	24.26	20240909	26450	-36.11	20240408	13600	24.26	20240909	3.40	N	272110	500	40 억	95047	N	N	N	N
10	20240927	161117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17140	-210	5	-1.21	326554470	18973	36.50	17170	17390	17130	22550	12150	17350	17211.54	1.24	-4229	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1372	12.66	2.09	12	0.24	1354.00	8182.00	26450	20240408	-35.20	13600	20240909	26.03	26450	-35.20	20240408	13600	26.03	20240909	26450	-35.20	20240408	13600	26.03	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
11	20240927	151121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	-100	5	-0.58	310349050	18032	34.69	17170	17390	17130	22550	12150	17350	17211.02	1.24	-4127	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1381	12.74	2.11	12	0.23	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
12	20240927	141129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	-120	5	-0.69	238651000	13865	26.67	17170	17390	17130	22550	12150	17350	17212.48	1.24	-2853	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1379	12.73	2.11	12	0.17	1354.00	8182.00	26450	20240408	-34.86	13600	20240909	26.69	26450	-34.86	20240408	13600	26.69	20240909	26450	-34.86	20240408	13600	26.69	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
13	20240927	131115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	-140	5	-0.81	170999390	9933	19.11	17170	17390	17130	22550	12150	17350	17215.28	1.24	-2320	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1378	12.71	2.10	12	0.12	1354.00	8182.00	26450	20240408	-34.93	13600	20240909	26.54	26450	-34.93	20240408	13600	26.54	20240909	26450	-34.93	20240408	13600	26.54	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
14	20240927	121114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17220	-130	5	-0.75	166111930	9649	18.56	17170	17390	17130	22550	12150	17350	17215.46	1.24	-2222	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1379	12.72	2.10	12	0.12	1354.00	8182.00	26450	20240408	-34.90	13600	20240909	26.62	26450	-34.90	20240408	13600	26.62	20240909	26450	-34.90	20240408	13600	26.62	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
15	20240927	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	-140	5	-0.81	139048720	8077	15.54	17170	17390	17130	22550	12150	17350	17215.39	1.24	-1523	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1378	12.71	2.10	12	0.10	1354.00	8182.00	26450	20240408	-34.93	13600	20240909	26.54	26450	-34.93	20240408	13600	26.54	20240909	26450	-34.93	20240408	13600	26.54	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
16	20240927	101115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17220	-130	5	-0.75	76987450	4462	8.58	17170	17390	17170	22550	12150	17350	17254.02	1.24	105	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1379	12.72	2.10	12	0.06	1354.00	8182.00	26450	20240408	-34.90	13600	20240909	26.62	26450	-34.90	20240408	13600	26.62	20240909	26450	-34.90	20240408	13600	26.62	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
17	20240927	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17170	-180	5	-1.04	8722810	508	0.98	17170	17180	17170	22550	12150	17350	17170.89	1.24	-45	17570	17460	17310	17200	17050	17385	17125	40	5200	500	12490	10	1	8005395	1375	12.68	2.10	12	0.01	1354.00	8182.00	26450	20240408	-35.09	13600	20240909	26.25	26450	-35.09	20240408	13600	26.25	20240909	26450	-35.09	20240408	13600	26.25	20240909	3.43	N	272110	500	40 억	99242	N	N	N	N
18	20240926	161058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17350	600	2	3.58	898628560	51953	54.24	17400	17420	17160	21750	11730	16750	17296.95	1.21	2228	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1389	12.81	2.12	12	0.65	1354.00	8182.00	26450	20240408	-34.40	13600	20240909	27.57	26450	-34.40	20240408	13600	27.57	20240909	26450	-34.40	20240408	13600	27.57	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
19	20240926	151104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17330	580	2	3.46	886958820	51280	53.53	17400	17420	17160	21750	11730	16750	17296.39	1.21	2314	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1387	12.80	2.12	12	0.64	1354.00	8182.00	26450	20240408	-34.48	13600	20240909	27.43	26450	-34.48	20240408	13600	27.43	20240909	26450	-34.48	20240408	13600	27.43	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
20	20240926	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	540	2	3.22	756967050	43773	45.70	17400	17420	17160	21750	11730	16750	17293.01	1.21	1943	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1384	12.77	2.11	12	0.55	1354.00	8182.00	26450	20240408	-34.63	13600	20240909	27.13	26450	-34.63	20240408	13600	27.13	20240909	26450	-34.63	20240408	13600	27.13	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
21	20240926	131109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17260	510	2	3.04	703000540	40650	42.44	17400	17420	17160	21750	11730	16750	17293.99	1.21	1993	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1382	12.75	2.11	12	0.51	1354.00	8182.00	26450	20240408	-34.74	13600	20240909	26.91	26450	-34.74	20240408	13600	26.91	20240909	26450	-34.74	20240408	13600	26.91	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
22	20240926	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	540	2	3.22	645191310	37302	38.94	17400	17420	17160	21750	11730	16750	17296.43	1.21	2285	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1384	12.77	2.11	12	0.47	1354.00	8182.00	26450	20240408	-34.63	13600	20240909	27.13	26450	-34.63	20240408	13600	27.13	20240909	26450	-34.63	20240408	13600	27.13	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
23	20240926	111109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	550	2	3.28	537673580	31070	32.44	17400	17420	17160	21750	11730	16750	17305.23	1.21	835	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1385	12.78	2.11	12	0.39	1354.00	8182.00	26450	20240408	-34.59	13600	20240909	27.21	26450	-34.59	20240408	13600	27.21	20240909	26450	-34.59	20240408	13600	27.21	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
24	20240926	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	500	2	2.99	466089710	26924	28.11	17400	17420	17160	21750	11730	16750	17311.31	1.21	418	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1381	12.74	2.11	12	0.34	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
25	20240926	091108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	460	2	2.75	197459340	11393	11.89	17400	17420	17160	21750	11730	16750	17331.64	1.21	-5249	17676	17212	16736	16272	15796	17445	16505	40	5000	500	12060	10	1	8005395	1378	12.71	2.10	12	0.14	1354.00	8182.00	26450	20240408	-34.93	13600	20240909	26.54	26450	-34.93	20240408	13600	26.54	20240909	26450	-34.93	20240408	13600	26.54	20240909	3.40	N	272110	500	40 억	96919	N	N	N	N
26	20240925	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	660	2	4.10	1599977210	95206	75.94	16260	17200	16260	20900	11270	16090	16805.43	1.07	11599	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1341	12.37	2.05	12	1.19	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
27	20240925	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	660	2	4.10	1527442870	90886	72.50	16260	17200	16260	20900	11270	16090	16806.14	1.07	12685	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1341	12.37	2.05	12	1.14	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
28	20240925	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	660	2	4.10	1365779040	81196	64.77	16260	17200	16260	20900	11270	16090	16820.77	1.07	16153	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1341	12.37	2.05	12	1.01	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
29	20240925	131058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16720	630	2	3.92	1326842610	78870	62.91	16260	17200	16260	20900	11270	16090	16823.16	1.07	15898	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1339	12.35	2.04	12	0.99	1354.00	8182.00	26450	20240408	-36.79	13600	20240909	22.94	26450	-36.79	20240408	13600	22.94	20240909	26450	-36.79	20240408	13600	22.94	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
30	20240925	121106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16740	650	2	4.04	1267118580	75307	60.07	16260	17200	16260	20900	11270	16090	16826.04	1.07	15725	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1340	12.36	2.05	12	0.94	1354.00	8182.00	26450	20240408	-36.71	13600	20240909	23.09	26450	-36.71	20240408	13600	23.09	20240909	26450	-36.71	20240408	13600	23.09	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
31	20240925	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	770	2	4.79	1206369790	71690	57.18	16260	17200	16260	20900	11270	16090	16827.59	1.07	16883	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1350	12.45	2.06	12	0.90	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
32	20240925	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	1060	2	6.59	945894050	56277	44.89	16260	17150	16260	20900	11270	16090	16807.83	1.07	18870	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1373	12.67	2.10	12	0.70	1354.00	8182.00	26450	20240408	-35.16	13600	20240909	26.10	26450	-35.16	20240408	13600	26.10	20240909	26450	-35.16	20240408	13600	26.10	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
33	20240925	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	400	2	2.49	243354270	14634	11.67	16260	16850	16260	20900	11270	16090	16629.37	1.07	-307	17610	16850	16120	15360	14630	17230	15740	40	4810	500	11580	10	1	8005395	1320	12.18	2.02	12	0.18	1354.00	8182.00	26450	20240408	-37.66	13600	20240909	21.25	26450	-37.66	20240408	13600	21.25	20240909	26450	-37.66	20240408	13600	21.25	20240909	3.40	N	272110	500	40 억	85712	N	N	N	N
34	20240924	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	1140	2	7.63	2025825430	124769	774.96	15390	16880	15390	19430	10470	14950	16236.79	1.01	5832	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1288	11.88	1.97	12	1.56	1354.00	8182.00	26450	20240408	-39.17	13600	20240909	18.31	26450	-39.17	20240408	13600	18.31	20240909	26450	-39.17	20240408	13600	18.31	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
35	20240924	151058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	1150	2	7.69	1998938570	123098	764.58	15390	16880	15390	19430	10470	14950	16238.60	1.01	5433	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1289	11.89	1.97	12	1.54	1354.00	8182.00	26450	20240408	-39.13	13600	20240909	18.38	26450	-39.13	20240408	13600	18.38	20240909	26450	-39.13	20240408	13600	18.38	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
36	20240924	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	1100	2	7.36	1919079300	118143	733.81	15390	16880	15390	19430	10470	14950	16243.70	1.01	4841	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1285	11.85	1.96	12	1.48	1354.00	8182.00	26450	20240408	-39.32	13600	20240909	18.01	26450	-39.32	20240408	13600	18.01	20240909	26450	-39.32	20240408	13600	18.01	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
37	20240924	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	1080	2	7.22	1828466340	112540	699.01	15390	16880	15390	19430	10470	14950	16247.26	1.01	3588	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1283	11.84	1.96	12	1.41	1354.00	8182.00	26450	20240408	-39.40	13600	20240909	17.87	26450	-39.40	20240408	13600	17.87	20240909	26450	-39.40	20240408	13600	17.87	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
38	20240924	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16160	1210	2	8.09	1742135740	107185	665.75	15390	16880	15390	19430	10470	14950	16253.54	1.01	2813	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1294	11.94	1.98	12	1.34	1354.00	8182.00	26450	20240408	-38.90	13600	20240909	18.82	26450	-38.90	20240408	13600	18.82	20240909	26450	-38.90	20240408	13600	18.82	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
39	20240924	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	910	2	6.09	1669158230	102635	637.48	15390	16880	15390	19430	10470	14950	16263.05	1.01	1460	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1270	11.71	1.94	12	1.28	1354.00	8182.00	26450	20240408	-40.04	13600	20240909	16.62	26450	-40.04	20240408	13600	16.62	20240909	26450	-40.04	20240408	13600	16.62	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
40	20240924	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	1200	2	8.03	1571659490	96500	599.38	15390	16880	15390	19430	10470	14950	16286.63	1.01	529	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1293	11.93	1.97	12	1.21	1354.00	8182.00	26450	20240408	-38.94	13600	20240909	18.75	26450	-38.94	20240408	13600	18.75	20240909	26450	-38.94	20240408	13600	18.75	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
41	20240924	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	1400	2	9.36	399489260	24944	154.93	15390	16400	15390	19430	10470	14950	16015.44	1.01	2732	15610	15280	15090	14760	14570	15185	14665	40	4480	500	10760	10	1	8005395	1309	12.08	2.00	12	0.31	1354.00	8182.00	26450	20240408	-38.19	13600	20240909	20.22	26450	-38.19	20240408	13600	20.22	20240909	26450	-38.19	20240408	13600	20.22	20240909	3.40	N	272110	500	40 억	81253	N	N	N	N
42	20240923	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-100	5	-0.66	243980710	16100	77.62	15050	15420	14900	19560	10540	15050	15154.23	0.97	1988	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1197	11.04	1.83	12	0.20	1354.00	8182.00	26450	20240408	-43.48	13600	20240909	9.93	26450	-43.48	20240408	13600	9.93	20240909	26450	-43.48	20240408	13600	9.93	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
43	20240923	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	-20	5	-0.13	225690990	14878	71.73	15050	15420	14900	19560	10540	15050	15169.44	0.97	1761	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1203	11.10	1.84	12	0.19	1354.00	8182.00	26450	20240408	-43.18	13600	20240909	10.51	26450	-43.18	20240408	13600	10.51	20240909	26450	-43.18	20240408	13600	10.51	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
44	20240923	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	40	2	0.27	190142610	12525	60.39	15050	15420	14900	19560	10540	15050	15181.05	0.97	1520	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1208	11.14	1.84	12	0.16	1354.00	8182.00	26450	20240408	-42.95	13600	20240909	10.96	26450	-42.95	20240408	13600	10.96	20240909	26450	-42.95	20240408	13600	10.96	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
45	20240923	131057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	210	2	1.40	129299070	8516	41.06	15050	15420	14900	19560	10540	15050	15183.08	0.97	2040	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1222	11.27	1.87	12	0.11	1354.00	8182.00	26450	20240408	-42.31	13600	20240909	12.21	26450	-42.31	20240408	13600	12.21	20240909	26450	-42.31	20240408	13600	12.21	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
46	20240923	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	80	2	0.53	94821290	6253	30.15	15050	15420	14900	19560	10540	15050	15164.13	0.97	1547	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1211	11.17	1.85	12	0.08	1354.00	8182.00	26450	20240408	-42.80	13600	20240909	11.25	26450	-42.80	20240408	13600	11.25	20240909	26450	-42.80	20240408	13600	11.25	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
47	20240923	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	130	2	0.86	78862800	5201	25.08	15050	15420	14900	19560	10540	15050	15163.01	0.97	1218	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1215	11.21	1.86	12	0.06	1354.00	8182.00	26450	20240408	-42.61	13600	20240909	11.62	26450	-42.61	20240408	13600	11.62	20240909	26450	-42.61	20240408	13600	11.62	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
48	20240923	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	270	2	1.79	47897880	3175	15.31	15050	15320	14900	19560	10540	15050	15085.95	0.97	749	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1226	11.31	1.87	12	0.04	1354.00	8182.00	26450	20240408	-42.08	13600	20240909	12.65	26450	-42.08	20240408	13600	12.65	20240909	26450	-42.08	20240408	13600	12.65	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
49	20240923	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-50	5	-0.33	18065050	1206	5.81	15050	15050	14900	19560	10540	15050	14979.31	0.97	-279	15310	15180	15000	14870	14690	15090	14780	40	4510	500	10830	10	1	8005395	1201	11.08	1.83	12	0.02	1354.00	8182.00	26450	20240408	-43.29	13600	20240909	10.29	26450	-43.29	20240408	13600	10.29	20240909	26450	-43.29	20240408	13600	10.29	20240909	3.37	N	272110	500	40 억	77903	N	N	N	N
50	20240913	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	-220	5	-1.44	208682380	13839	102.93	15320	15430	14900	19910	10730	15320	15079.30	1.05	-3052	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1209	11.15	1.85	12	0.17	1354.00	8182.00	26450	20240408	-42.91	13600	20240909	11.03	26450	-42.91	20240408	13600	11.03	20240909	26450	-42.91	20240408	13600	11.03	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
51	20240913	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	-210	5	-1.37	182608740	12111	90.08	15320	15430	14900	19910	10730	15320	15077.92	1.05	-2417	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1210	11.16	1.85	12	0.15	1354.00	8182.00	26450	20240408	-42.87	13600	20240909	11.10	26450	-42.87	20240408	13600	11.10	20240909	26450	-42.87	20240408	13600	11.10	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
52	20240913	141013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-380	5	-2.48	132616510	8796	65.42	15320	15430	14900	19910	10730	15320	15076.91	1.05	-620	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1196	11.03	1.83	12	0.11	1354.00	8182.00	26450	20240408	-43.52	13600	20240909	9.85	26450	-43.52	20240408	13600	9.85	20240909	26450	-43.52	20240408	13600	9.85	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
53	20240913	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-400	5	-2.61	128060360	8491	63.15	15320	15430	14900	19910	10730	15320	15081.89	1.05	-826	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1194	11.02	1.82	12	0.11	1354.00	8182.00	26450	20240408	-43.59	13600	20240909	9.71	26450	-43.59	20240408	13600	9.71	20240909	26450	-43.59	20240408	13600	9.71	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
54	20240913	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-410	5	-2.68	117533560	7786	57.91	15320	15430	14900	19910	10730	15320	15095.50	1.05	-1184	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1194	11.01	1.82	12	0.10	1354.00	8182.00	26450	20240408	-43.63	13600	20240909	9.63	26450	-43.63	20240408	13600	9.63	20240909	26450	-43.63	20240408	13600	9.63	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
55	20240913	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	-50	5	-0.33	31232420	2048	15.23	15320	15430	15080	19910	10730	15320	15250.21	1.05	-760	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1222	11.28	1.87	12	0.03	1354.00	8182.00	26450	20240408	-42.27	13600	20240909	12.28	26450	-42.27	20240408	13600	12.28	20240909	26450	-42.27	20240408	13600	12.28	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
56	20240913	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	-150	5	-0.98	19104060	1253	9.32	15320	15430	15080	19910	10730	15320	15246.66	1.05	-317	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1214	11.20	1.85	12	0.02	1354.00	8182.00	26450	20240408	-42.65	13600	20240909	11.54	26450	-42.65	20240408	13600	11.54	20240909	26450	-42.65	20240408	13600	11.54	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
57	20240913	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-20	5	-0.13	10731490	700	5.21	15320	15430	15300	19910	10730	15320	15330.70	1.05	82	15960	15640	15280	14960	14600	15800	15120	40	4590	500	11030	10	1	8005395	1225	11.30	1.87	12	0.01	1354.00	8182.00	26450	20240408	-42.16	13600	20240909	12.50	26450	-42.16	20240408	13600	12.50	20240909	26450	-42.16	20240408	13600	12.50	20240909	3.39	N	272110	500	40 억	83690	N	N	N	N
58	20240912	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	420	2	2.82	206581220	13431	69.27	14920	15600	14920	19370	10430	14900	15380.96	1.00	3901	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1226	11.31	1.87	12	0.17	1354.00	8182.00	26450	20240408	-42.08	13600	20240909	12.65	26450	-42.08	20240408	13600	12.65	20240909	26450	-42.08	20240408	13600	12.65	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
59	20240912	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	530	2	3.56	197968910	12869	66.37	14920	15600	14920	19370	10430	14900	15383.39	1.00	3766	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1235	11.40	1.89	12	0.16	1354.00	8182.00	26450	20240408	-41.66	13600	20240909	13.46	26450	-41.66	20240408	13600	13.46	20240909	26450	-41.66	20240408	13600	13.46	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
60	20240912	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	510	2	3.42	145179660	9440	48.69	14920	15600	14920	19370	10430	14900	15379.20	1.00	3423	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1234	11.38	1.88	12	0.12	1354.00	8182.00	26450	20240408	-41.74	13600	20240909	13.31	26450	-41.74	20240408	13600	13.31	20240909	26450	-41.74	20240408	13600	13.31	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
61	20240912	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	420	2	2.82	108173670	7044	36.33	14920	15600	14920	19370	10430	14900	15356.85	1.00	1522	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1226	11.31	1.87	12	0.09	1354.00	8182.00	26450	20240408	-42.08	13600	20240909	12.65	26450	-42.08	20240408	13600	12.65	20240909	26450	-42.08	20240408	13600	12.65	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
62	20240912	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	360	2	2.42	87367040	5687	29.33	14920	15600	14920	19370	10430	14900	15362.59	1.00	580	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1222	11.27	1.87	12	0.07	1354.00	8182.00	26450	20240408	-42.31	13600	20240909	12.21	26450	-42.31	20240408	13600	12.21	20240909	26450	-42.31	20240408	13600	12.21	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
63	20240912	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	420	2	2.82	83641650	5443	28.07	14920	15600	14920	19370	10430	14900	15366.83	1.00	561	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1226	11.31	1.87	12	0.07	1354.00	8182.00	26450	20240408	-42.08	13600	20240909	12.65	26450	-42.08	20240408	13600	12.65	20240909	26450	-42.08	20240408	13600	12.65	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
64	20240912	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	420	2	2.82	62618420	4064	20.96	14920	15600	14920	19370	10430	14900	15408.08	1.00	608	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1226	11.31	1.87	12	0.05	1354.00	8182.00	26450	20240408	-42.08	13600	20240909	12.65	26450	-42.08	20240408	13600	12.65	20240909	26450	-42.08	20240408	13600	12.65	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
65	20240912	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	700	2	4.70	37467060	2430	12.53	14920	15600	14920	19370	10430	14900	15418.54	1.00	377	15280	15090	14960	14770	14640	15060	14740	40	4470	500	10720	10	1	8005395	1249	11.52	1.91	12	0.03	1354.00	8182.00	26450	20240408	-41.02	13600	20240909	14.71	26450	-41.02	20240408	13600	14.71	20240909	26450	-41.02	20240408	13600	14.71	20240909	3.41	N	272110	500	40 억	79867	N	N	N	N
66	20240911	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-100	5	-0.67	286143080	19108	49.34	14900	15150	14830	19500	10500	15000	14975.04	1.00	381	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1193	11.00	1.82	12	0.24	1354.00	8182.00	26450	20240408	-43.67	13600	20240909	9.56	26450	-43.67	20240408	13600	9.56	20240909	26450	-43.67	20240408	13600	9.56	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
67	20240911	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	70	2	0.47	270554110	18064	46.64	14900	15150	14830	19500	10500	15000	14977.53	1.00	474	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1206	11.13	1.84	12	0.23	1354.00	8182.00	26450	20240408	-43.02	13600	20240909	10.81	26450	-43.02	20240408	13600	10.81	20240909	26450	-43.02	20240408	13600	10.81	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
68	20240911	140951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-10	5	-0.07	172142340	11502	29.70	14900	15150	14850	19500	10500	15000	14966.30	1.00	-814	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1200	11.07	1.83	12	0.14	1354.00	8182.00	26450	20240408	-43.33	13600	20240909	10.22	26450	-43.33	20240408	13600	10.22	20240909	26450	-43.33	20240408	13600	10.22	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
69	20240911	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	50	2	0.33	158294840	10575	27.31	14900	15150	14850	19500	10500	15000	14968.78	1.00	-744	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1205	11.12	1.84	12	0.13	1354.00	8182.00	26450	20240408	-43.10	13600	20240909	10.66	26450	-43.10	20240408	13600	10.66	20240909	26450	-43.10	20240408	13600	10.66	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
70	20240911	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	40	2	0.27	119355610	7993	20.64	14900	15100	14850	19500	10500	15000	14932.52	1.00	-1063	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1204	11.11	1.84	12	0.10	1354.00	8182.00	26450	20240408	-43.14	13600	20240909	10.59	26450	-43.14	20240408	13600	10.59	20240909	26450	-43.14	20240408	13600	10.59	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
71	20240911	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	-140	5	-0.93	86623680	5802	14.98	14900	15100	14850	19500	10500	15000	14929.97	1.00	-1613	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1190	10.97	1.82	12	0.07	1354.00	8182.00	26450	20240408	-43.82	13600	20240909	9.26	26450	-43.82	20240408	13600	9.26	20240909	26450	-43.82	20240408	13600	9.26	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
72	20240911	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	10	2	0.07	28001890	1874	4.84	14900	15010	14880	19500	10500	15000	14942.31	1.00	36	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1202	11.09	1.83	12	0.02	1354.00	8182.00	26450	20240408	-43.25	13600	20240909	10.37	26450	-43.25	20240408	13600	10.37	20240909	26450	-43.25	20240408	13600	10.37	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
73	20240911	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-30	5	-0.20	7034910	472	1.22	14900	14980	14900	19500	10500	15000	14904.47	1.00	9	15440	15220	14930	14710	14420	15330	14820	40	4500	500	10800	10	1	8005395	1198	11.06	1.83	12	0.01	1354.00	8182.00	26450	20240408	-43.40	13600	20240909	10.07	26450	-43.40	20240408	13600	10.07	20240909	26450	-43.40	20240408	13600	10.07	20240909	3.51	N	272110	500	40 억	79746	N	N	N	N
74	20240910	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	230	2	1.56	575399470	38626	107.43	14770	15150	14640	19200	10340	14770	14896.69	0.98	1716	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1201	11.08	1.83	12	0.48	1354.00	8182.00	26450	20240408	-43.29	13600	20240909	10.29	26450	-43.29	20240408	13600	10.29	20240909	26450	-43.29	20240408	13600	10.29	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
75	20240910	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	260	2	1.76	527452840	35431	98.55	14770	15150	14640	19200	10340	14770	14886.76	0.98	1758	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1203	11.10	1.84	12	0.44	1354.00	8182.00	26450	20240408	-43.18	13600	20240909	10.51	26450	-43.18	20240408	13600	10.51	20240909	26450	-43.18	20240408	13600	10.51	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
76	20240910	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	210	2	1.42	356861820	24057	66.91	14770	15150	14640	19200	10340	14770	14834.01	0.98	1719	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1199	11.06	1.83	12	0.30	1354.00	8182.00	26450	20240408	-43.36	13600	20240909	10.15	26450	-43.36	20240408	13600	10.15	20240909	26450	-43.36	20240408	13600	10.15	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
77	20240910	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-30	5	-0.20	270768430	18316	50.94	14770	15000	14640	19200	10340	14770	14783.16	0.98	-1353	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1180	10.89	1.80	12	0.23	1354.00	8182.00	26450	20240408	-44.27	13600	20240909	8.38	26450	-44.27	20240408	13600	8.38	20240909	26450	-44.27	20240408	13600	8.38	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
78	20240910	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-60	5	-0.41	239283280	16175	44.99	14770	15000	14640	19200	10340	14770	14793.40	0.98	-1245	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1178	10.86	1.80	12	0.20	1354.00	8182.00	26450	20240408	-44.39	13600	20240909	8.16	26450	-44.39	20240408	13600	8.16	20240909	26450	-44.39	20240408	13600	8.16	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
79	20240910	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	30	2	0.20	148178120	10009	27.84	14770	15000	14640	19200	10340	14770	14804.49	0.98	553	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1185	10.93	1.81	12	0.13	1354.00	8182.00	26450	20240408	-44.05	13600	20240909	8.82	26450	-44.05	20240408	13600	8.82	20240909	26450	-44.05	20240408	13600	8.82	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
80	20240910	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	80	2	0.54	125537760	8485	23.60	14770	15000	14640	19200	10340	14770	14795.26	0.98	717	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1189	10.97	1.81	12	0.11	1354.00	8182.00	26450	20240408	-43.86	13600	20240909	9.19	26450	-43.86	20240408	13600	9.19	20240909	26450	-43.86	20240408	13600	9.19	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
81	20240910	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-100	5	-0.68	38563100	2611	7.26	14770	15000	14640	19200	10340	14770	14769.48	0.98	328	15750	15260	14430	13940	13110	15505	14185	40	4430	500	10630	10	1	8005395	1174	10.83	1.79	12	0.03	1354.00	8182.00	26450	20240408	-44.54	13600	20240909	7.87	26450	-44.54	20240408	13600	7.87	20240909	26450	-44.54	20240408	13600	7.87	20240909	3.45	N	272110	500	40 억	78378	N	N	N	N
82	20240909	160923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14770	500	2	3.50	512975090	35950	57.79	13990	14920	13600	18550	9990	14270	14268.93	0.88	5074	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1182	10.91	1.81	12	0.45	1354.00	8182.00	26450	20240408	-44.16	13600	20240909	8.60	26450	-44.16	20240408	13600	8.60	20240909	26450	-44.16	20240408	13600	8.60	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
83	20240909	150934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14700	430	2	3.01	461933950	32500	52.24	13990	14780	13600	18550	9990	14270	14213.35	0.88	5135	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1177	10.86	1.80	12	0.41	1354.00	8182.00	26450	20240408	-44.42	13600	20240909	8.09	26450	-44.42	20240408	13600	8.09	20240909	26450	-44.42	20240408	13600	8.09	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
84	20240909	140935	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	80	2	0.56	370602110	26204	42.12	13990	14430	13600	18550	9990	14270	14142.96	0.88	5249	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1149	10.60	1.75	12	0.33	1354.00	8182.00	26450	20240408	-45.75	13600	20240909	5.51	26450	-45.75	20240408	13600	5.51	20240909	26450	-45.75	20240408	13600	5.51	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
85	20240909	130932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14240	-30	5	-0.21	330895710	23423	37.65	13990	14430	13600	18550	9990	14270	14126.96	0.88	4955	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1140	10.52	1.74	12	0.29	1354.00	8182.00	26450	20240408	-46.16	13600	20240909	4.71	26450	-46.16	20240408	13600	4.71	20240909	26450	-46.16	20240408	13600	4.71	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
86	20240909	120928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14280	10	2	0.07	269163310	19066	30.65	13990	14430	13600	18550	9990	14270	14117.45	0.88	4330	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1143	10.55	1.75	12	0.24	1354.00	8182.00	26450	20240408	-46.01	13600	20240909	5.00	26450	-46.01	20240408	13600	5.00	20240909	26450	-46.01	20240408	13600	5.00	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
87	20240909	110929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14200	-70	5	-0.49	187971740	13390	21.52	13990	14270	13600	18550	9990	14270	14038.22	0.88	3282	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1137	10.49	1.74	12	0.17	1354.00	8182.00	26450	20240408	-46.31	13600	20240909	4.41	26450	-46.31	20240408	13600	4.41	20240909	26450	-46.31	20240408	13600	4.41	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
88	20240909	100931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14100	-170	5	-1.19	167462180	11942	19.20	13990	14230	13600	18550	9990	14270	14022.96	0.88	2436	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1129	10.41	1.72	12	0.15	1354.00	8182.00	26450	20240408	-46.69	13600	20240909	3.68	26450	-46.69	20240408	13600	3.68	20240909	26450	-46.69	20240408	13600	3.68	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
89	20240909	090926	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14060	-210	5	-1.47	63791930	4586	7.37	13990	14170	13600	18550	9990	14270	13910.15	0.88	1189	16176	15222	14716	13762	13256	14970	13510	40	4280	500	10270	10	1	8005395	1126	10.38	1.72	12	0.06	1354.00	8182.00	26450	20240408	-46.84	13600	20240909	3.38	26450	-46.84	20240408	13600	3.38	20240909	26450	-46.84	20240408	13600	3.38	20240909	3.33	N	272110	500	40 억	70201	N	N	N	N
90	20240906	160912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14270	-650	5	-4.36	894013900	61997	104.85	14810	15670	14210	19390	10450	14920	14420.57	0.86	-13790	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1142	10.54	1.74	12	0.77	1354.00	8182.00	26450	20240408	-46.05	14210	20240906	0.42	26450	-46.05	20240408	14210	0.42	20240906	26450	-46.05	20240408	14210	0.42	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
91	20240906	150927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14390	-530	5	-3.55	821314540	56924	96.27	14810	15670	14210	19390	10450	14920	14428.26	0.86	-12178	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1152	10.63	1.76	12	0.71	1354.00	8182.00	26450	20240408	-45.60	14210	20240906	1.27	26450	-45.60	20240408	14210	1.27	20240906	26450	-45.60	20240408	14210	1.27	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
92	20240906	140937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14240	-680	5	-4.56	582670210	40289	68.14	14810	15670	14240	19390	10450	14920	14462.27	0.86	-8859	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1140	10.52	1.74	12	0.50	1354.00	8182.00	26450	20240408	-46.16	14240	20240906	0.00	26450	-46.16	20240408	14240	0.00	20240906	26450	-46.16	20240408	14240	0.00	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
93	20240906	130929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-620	5	-4.16	472760450	32598	55.13	14810	15670	14290	19390	10450	14920	14502.74	0.86	-6559	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1145	10.56	1.75	12	0.41	1354.00	8182.00	26450	20240408	-45.94	14290	20240906	0.07	26450	-45.94	20240408	14290	0.07	20240906	26450	-45.94	20240408	14290	0.07	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
94	20240906	120928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14350	-570	5	-3.82	387479860	26644	45.06	14810	15670	14340	19390	10450	14920	14542.86	0.86	-4640	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1149	10.60	1.75	12	0.33	1354.00	8182.00	26450	20240408	-45.75	14340	20240906	0.07	26450	-45.75	20240408	14340	0.07	20240906	26450	-45.75	20240408	14340	0.07	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
95	20240906	110931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14440	-480	5	-3.22	268012180	18331	31.00	14810	15670	14350	19390	10450	14920	14620.71	0.86	-2127	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1156	10.66	1.76	12	0.23	1354.00	8182.00	26450	20240408	-45.41	14350	20240906	0.63	26450	-45.41	20240408	14350	0.63	20240906	26450	-45.41	20240408	14350	0.63	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
96	20240906	100925	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14460	-460	5	-3.08	147213740	9952	16.83	14810	15670	14460	19390	10450	14920	14792.38	0.86	-710	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1158	10.68	1.77	12	0.12	1354.00	8182.00	26450	20240408	-45.33	14460	20240906	0.00	26450	-45.33	20240408	14460	0.00	20240906	26450	-45.33	20240408	14460	0.00	20240906	3.44	N	272110	500	40 억	68535	N	N	N	N
97	20240906	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	160	2	1.07	32373430	2145	3.63	14810	15670	14810	19390	10450	14920	15092.51	0.86	-135	15826	15372	14966	14512	14106	15170	14310	40	4470	500	10740	10	1	8005395	1207	11.14	1.84	12	0.03	1354.00	8182.00	26450	20240408	-42.99	14560	20240905	3.57	26450	-42.99	20240408	14560	3.57	20240905	26450	-42.99	20240408	14560	3.57	20240905	3.44	N	272110	500	40 억	68535	N	N	N	N
98	20240905	160911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14920	-330	5	-2.16	889290860	59097	98.40	15250	15420	14560	19820	10680	15250	15048.77	0.87	-2138	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1194	11.02	1.82	12	0.74	1354.00	8182.00	26450	20240408	-43.59	14560	20240905	2.47	26450	-43.59	20240408	14560	2.47	20240905	26450	-43.59	20240408	14560	2.47	20240905	3.46	N	272110	500	40 억	69721	N	N	N	N
99	20240905	150928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15120	-130	5	-0.85	819451350	54453	90.67	15250	15420	14560	19820	10680	15250	15048.78	0.87	289	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1210	11.17	1.85	12	0.68	1354.00	8182.00	26450	20240408	-42.84	14560	20240905	3.85	26450	-42.84	20240408	14560	3.85	20240905	26450	-42.84	20240408	14560	3.85	20240905	3.46	N	272110	500	40 억	69721	N	N	N	N
100	20240905	140922	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14870	-380	5	-2.49	657736500	43702	72.77	15250	15420	14560	19820	10680	15250	15050.49	0.87	-1645	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1190	10.98	1.82	12	0.55	1354.00	8182.00	26450	20240408	-43.78	14560	20240905	2.13	26450	-43.78	20240408	14560	2.13	20240905	26450	-43.78	20240408	14560	2.13	20240905	3.46	N	272110	500	40 억	69721	N	N	N	N
101	20240905	130923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14970	-280	5	-1.84	589359320	39085	65.08	15250	15420	14890	19820	10680	15250	15078.91	0.87	-2995	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1198	11.06	1.83	12	0.49	1354.00	8182.00	26450	20240408	-43.40	14890	20240905	0.54	26450	-43.40	20240408	14890	0.54	20240905	26450	-43.40	20240408	14890	0.54	20240905	3.46	N	272110	500	40 억	69721	N	N	N	N
102	20240905	120923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15010	-240	5	-1.57	335982730	22161	36.90	15250	15420	14990	19820	10680	15250	15160.99	0.87	-2428	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1202	11.09	1.83	12	0.28	1354.00	8182.00	26450	20240408	-43.25	14990	20240905	0.13	26450	-43.25	20240408	14990	0.13	20240905	26450	-43.25	20240408	14990	0.13	20240905	3.46	N	272110	500	40 억	69721	N	N	N	N
103	20240905	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	-160	5	-1.05	173376390	11339	18.88	15250	15420	15070	19820	10680	15250	15290.27	0.87	-1330	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1208	11.14	1.84	12	0.14	1354.00	8182.00	26450	20240408	-42.95	15010	20240904	0.53	26450	-42.95	20240408	15010	0.53	20240904	26450	-42.95	20240408	15010	0.53	20240904	3.46	N	272110	500	40 억	69721	N	N	N	N
104	20240905	100919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	0	3	0.00	130398760	8514	14.18	15250	15420	15250	19820	10680	15250	15315.80	0.87	-658	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1221	11.26	1.86	12	0.11	1354.00	8182.00	26450	20240408	-42.34	15010	20240904	1.60	26450	-42.34	20240408	15010	1.60	20240904	26450	-42.34	20240408	15010	1.60	20240904	3.46	N	272110	500	40 억	69721	N	N	N	N
105	20240905	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	20	2	0.13	33897400	2222	3.70	15250	15390	15250	19820	10680	15250	15255.36	0.87	688	15743	15496	15253	15006	14763	15620	15130	40	4570	500	10980	10	1	8005395	1222	11.28	1.87	12	0.03	1354.00	8182.00	26450	20240408	-42.27	15010	20240904	1.73	26450	-42.27	20240408	15010	1.73	20240904	26450	-42.27	20240408	15010	1.73	20240904	3.46	N	272110	500	40 억	69721	N	N	N	N
106	20240904	160903	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15250	-800	5	-4.98	910530800	59834	243.34	15200	15500	15010	20850	11240	16050	15217.62	0.85	-745	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1221	11.26	1.86	12	0.75	1354.00	8182.00	26450	20240408	-42.34	15010	20240904	1.60	26450	-42.34	20240408	15010	1.60	20240904	26450	-42.34	20240408	15010	1.60	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
107	20240904	150910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15310	-740	5	-4.61	859554130	56504	229.79	15200	15500	15010	20850	11240	16050	15212.27	0.85	-39	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1226	11.31	1.87	12	0.71	1354.00	8182.00	26450	20240408	-42.12	15010	20240904	2.00	26450	-42.12	20240408	15010	2.00	20240904	26450	-42.12	20240408	15010	2.00	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
108	20240904	140914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15030	-1020	5	-6.36	605412400	39815	161.92	15200	15500	15030	20850	11240	16050	15205.64	0.85	-484	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1203	11.10	1.84	12	0.50	1354.00	8182.00	26450	20240408	-43.18	15030	20240904	0.00	26450	-43.18	20240408	15030	0.00	20240904	26450	-43.18	20240408	15030	0.00	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
109	20240904	130911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15200	-850	5	-5.30	510564080	33521	136.33	15200	15500	15090	20850	11240	16050	15231.17	0.85	-1481	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1217	11.23	1.86	12	0.42	1354.00	8182.00	26450	20240408	-42.53	15090	20240904	0.73	26450	-42.53	20240408	15090	0.73	20240904	26450	-42.53	20240408	15090	0.73	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
110	20240904	120909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15200	-850	5	-5.30	394091600	25829	105.04	15200	15500	15150	20850	11240	16050	15257.72	0.85	-1896	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1217	11.23	1.86	12	0.32	1354.00	8182.00	26450	20240408	-42.53	15150	20240904	0.33	26450	-42.53	20240408	15150	0.33	20240904	26450	-42.53	20240408	15150	0.33	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
111	20240904	110905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15240	-810	5	-5.05	350004410	22932	93.26	15200	15500	15150	20850	11240	16050	15262.71	0.85	-1754	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1220	11.26	1.86	12	0.29	1354.00	8182.00	26450	20240408	-42.38	15150	20240904	0.59	26450	-42.38	20240408	15150	0.59	20240904	26450	-42.38	20240408	15150	0.59	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
112	20240904	100908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15250	-800	5	-4.98	201262870	13160	53.52	15200	15500	15200	20850	11240	16050	15293.53	0.85	15	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1221	11.26	1.86	12	0.16	1354.00	8182.00	26450	20240408	-42.34	15200	20240904	0.33	26450	-42.34	20240408	15200	0.33	20240904	26450	-42.34	20240408	15200	0.33	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
113	20240904	090912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15450	-600	5	-3.74	54517110	3576	14.54	15200	15500	15200	20850	11240	16050	15245.28	0.85	563	16750	16400	16200	15850	15650	16300	15750	40	4800	500	11550	10	1	8005395	1237	11.41	1.89	12	0.04	1354.00	8182.00	26450	20240408	-41.59	15200	20240904	1.64	26450	-41.59	20240408	15200	1.64	20240904	26450	-41.59	20240408	15200	1.64	20240904	3.49	N	272110	500	40 억	68419	N	N	N	N
114	20240903	160856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	10	2	0.06	398689290	24585	128.19	16190	16550	16000	20850	11230	16040	16216.77	0.86	4826	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1285	11.85	1.96	12	0.31	1354.00	8182.00	26450	20240408	-39.32	15250	20240805	5.25	26450	-39.32	20240408	15250	5.25	20240805	26450	-39.32	20240408	15250	5.25	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
115	20240903	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16380	340	2	2.12	351367900	21686	113.07	16190	16550	16000	20850	11230	16040	16202.52	0.86	5014	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1311	12.10	2.00	12	0.27	1354.00	8182.00	26450	20240408	-38.07	15250	20240805	7.41	26450	-38.07	20240408	15250	7.41	20240805	26450	-38.07	20240408	15250	7.41	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
116	20240903	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	130	2	0.81	282210650	17431	90.89	16190	16550	16000	20850	11230	16040	16190.16	0.86	5297	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1294	11.94	1.98	12	0.22	1354.00	8182.00	26450	20240408	-38.87	15250	20240805	6.03	26450	-38.87	20240408	15250	6.03	20240805	26450	-38.87	20240408	15250	6.03	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
117	20240903	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	290	2	1.81	237997570	14688	76.58	16190	16550	16000	20850	11230	16040	16203.54	0.86	5337	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1307	12.06	2.00	12	0.18	1354.00	8182.00	26450	20240408	-38.26	15250	20240805	7.08	26450	-38.26	20240408	15250	7.08	20240805	26450	-38.26	20240408	15250	7.08	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
118	20240903	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16280	240	2	1.50	166712090	10343	53.93	16190	16280	16000	20850	11230	16040	16118.35	0.86	2654	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1303	12.02	1.99	12	0.13	1354.00	8182.00	26450	20240408	-38.45	15250	20240805	6.75	26450	-38.45	20240408	15250	6.75	20240805	26450	-38.45	20240408	15250	6.75	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
119	20240903	110853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16160	120	2	0.75	112951270	7034	36.68	16190	16200	16000	20850	11230	16040	16057.90	0.86	77	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1294	11.94	1.98	12	0.09	1354.00	8182.00	26450	20240408	-38.90	15250	20240805	5.97	26450	-38.90	20240408	15250	5.97	20240805	26450	-38.90	20240408	15250	5.97	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
120	20240903	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16030	-10	5	-0.06	86899580	5409	28.20	16190	16200	16000	20850	11230	16040	16065.74	0.86	-422	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1283	11.84	1.96	12	0.07	1354.00	8182.00	26450	20240408	-39.40	15250	20240805	5.11	26450	-39.40	20240408	15250	5.11	20240805	26450	-39.40	20240408	15250	5.11	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
121	20240903	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	10	2	0.06	38654850	2407	12.55	16190	16200	16000	20850	11230	16040	16059.35	0.86	195	16413	16226	16113	15926	15813	16170	15870	40	4810	500	11540	10	1	8005395	1285	11.85	1.96	12	0.03	1354.00	8182.00	26450	20240408	-39.32	15250	20240805	5.25	26450	-39.32	20240408	15250	5.25	20240805	26450	-39.32	20240408	15250	5.25	20240805	3.48	N	272110	500	40 억	68631	N	N	N	N
122	20240902	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16040	-260	5	-1.60	308588790	19169	67.55	16300	16300	16000	21150	11410	16300	16098.56	0.85	703	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1284	11.85	1.96	12	0.24	1354.00	8182.00	26450	20240408	-39.36	15250	20240805	5.18	26450	-39.36	20240408	15250	5.18	20240805	26450	-39.36	20240408	15250	5.18	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
123	20240902	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	-120	5	-0.74	231690410	14398	50.74	16300	16300	16000	21150	11410	16300	16091.85	0.85	878	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1295	11.95	1.98	12	0.18	1354.00	8182.00	26450	20240408	-38.83	15250	20240805	6.10	26450	-38.83	20240408	15250	6.10	20240805	26450	-38.83	20240408	15250	6.10	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
124	20240902	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	-130	5	-0.80	138135030	8606	30.33	16300	16300	16000	21150	11410	16300	16051.01	0.85	387	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1294	11.94	1.98	12	0.11	1354.00	8182.00	26450	20240408	-38.87	15250	20240805	6.03	26450	-38.87	20240408	15250	6.03	20240805	26450	-38.87	20240408	15250	6.03	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
125	20240902	130854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	-190	5	-1.17	124470660	7759	27.34	16300	16300	16000	21150	11410	16300	16042.10	0.85	49	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1290	11.90	1.97	12	0.10	1354.00	8182.00	26450	20240408	-39.09	15250	20240805	5.64	26450	-39.09	20240408	15250	5.64	20240805	26450	-39.09	20240408	15250	5.64	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
126	20240902	120857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-290	5	-1.78	106369110	6632	23.37	16300	16300	16000	21150	11410	16300	16038.77	0.85	-192	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1282	11.82	1.96	12	0.08	1354.00	8182.00	26450	20240408	-39.47	15250	20240805	4.98	26450	-39.47	20240408	15250	4.98	20240805	26450	-39.47	20240408	15250	4.98	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
127	20240902	110848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	-210	5	-1.29	84956800	5296	18.66	16300	16300	16000	21150	11410	16300	16041.69	0.85	-445	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1288	11.88	1.97	12	0.07	1354.00	8182.00	26450	20240408	-39.17	15250	20240805	5.51	26450	-39.17	20240408	15250	5.51	20240805	26450	-39.17	20240408	15250	5.51	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
128	20240902	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-300	5	-1.84	64891650	4046	14.26	16300	16300	16000	21150	11410	16300	16038.47	0.85	-251	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1281	11.82	1.96	12	0.05	1354.00	8182.00	26450	20240408	-39.51	15250	20240805	4.92	26450	-39.51	20240408	15250	4.92	20240805	26450	-39.51	20240408	15250	4.92	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N
129	20240902	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	-150	5	-0.92	3461930	214	0.75	16300	16300	16150	21150	11410	16300	16177.24	0.85	-85	16813	16556	16343	16086	15873	16450	15980	40	4850	500	11730	10	1	8005395	1293	11.93	1.97	12	0.00	1354.00	8182.00	26450	20240408	-38.94	15250	20240805	5.90	26450	-38.94	20240408	15250	5.90	20240805	26450	-38.94	20240408	15250	5.90	20240805	3.47	N	272110	500	40 억	67970	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History