KissMeData/138080/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	-260	5	-2.36	196159140	18237	222.00	11040	11040	10520	14350	7730	11040	10756.11	1.38	-9299	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1145	-3.39	0.99	12	0.17	-3183.00	10839.00	18920	20230919	-43.02	9200	20240805	17.17	17270	-37.58	20240116	9200	17.17	20240805	17270	-37.58	20240116	9200	17.17	20240805	0.86	N	138080	500	53 억	147109	N	N	19	N	N
3	20240930	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-400	5	-3.62	168815010	15666	190.70	11040	11040	10620	14350	7730	11040	10775.88	1.38	-7522	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1130	-3.34	0.98	12	0.15	-3183.00	10839.00	18920	20230919	-43.76	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	17270	-38.39	20240116	9200	15.65	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
4	20240930	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-380	5	-3.44	150559370	13952	169.84	11040	11040	10660	14350	7730	11040	10791.24	1.38	-6278	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1133	-3.35	0.98	12	0.13	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
5	20240930	130858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	-350	5	-3.17	122957370	11368	138.38	11040	11040	10670	14350	7730	11040	10816.10	1.38	-3844	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1136	-3.36	0.99	12	0.11	-3183.00	10839.00	18920	20230919	-43.50	9200	20240805	16.20	17270	-38.10	20240116	9200	16.20	20240805	17270	-38.10	20240116	9200	16.20	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
6	20240930	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-360	5	-3.26	119027360	11001	133.91	11040	11040	10670	14350	7730	11040	10819.69	1.38	-3739	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1135	-3.36	0.99	12	0.10	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	17270	-38.16	20240116	9200	16.09	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
7	20240930	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-310	5	-2.81	113554520	10489	127.68	11040	11040	10670	14350	7730	11040	10826.06	1.38	-3585	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1140	-3.37	0.99	12	0.10	-3183.00	10839.00	18920	20230919	-43.29	9200	20240805	16.63	17270	-37.87	20240116	9200	16.63	20240805	17270	-37.87	20240116	9200	16.63	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
8	20240930	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-360	5	-3.26	102102120	9422	114.69	11040	11040	10670	14350	7730	11040	10836.57	1.38	-2863	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1135	-3.36	0.99	12	0.09	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	17270	-38.16	20240116	9200	16.09	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
9	20240930	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	-180	5	-1.63	37034370	3391	41.28	11040	11040	10860	14350	7730	11040	10921.37	1.38	761	11353	11196	11023	10866	10693	11275	10945	53	3310	500	7940	10	1	10624095	1154	-3.41	1.00	12	0.03	-3183.00	10839.00	18920	20230919	-42.60	9200	20240805	18.04	17270	-37.12	20240116	9200	18.04	20240805	17270	-37.12	20240116	9200	18.04	20240805	0.86	N	138080	500	53 억	147109	N	N	10	N	N
10	20240927	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	140	2	1.28	90671230	8189	80.18	10850	11180	10850	14170	7630	10900	11072.32	1.37	1762	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1173	-3.47	1.02	12	0.08	-3183.00	10839.00	18920	20230919	-41.65	9200	20240805	20.00	17270	-36.07	20240116	9200	20.00	20240805	17270	-36.07	20240116	9200	20.00	20240805	0.85	N	138080	500	53 억	145359	N	N	10	N	N
11	20240927	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	170	2	1.56	77729740	7017	68.71	10850	11180	10850	14170	7630	10900	11077.35	1.37	1807	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1176	-3.48	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.49	9200	20240805	20.33	17270	-35.90	20240116	9200	20.33	20240805	17270	-35.90	20240116	9200	20.33	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
12	20240927	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	180	2	1.65	71490000	6454	63.19	10850	11180	10850	14170	7630	10900	11076.85	1.37	1767	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1177	-3.48	1.02	12	0.06	-3183.00	10839.00	18920	20230919	-41.44	9200	20240805	20.43	17270	-35.84	20240116	9200	20.43	20240805	17270	-35.84	20240116	9200	20.43	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
13	20240927	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	210	2	1.93	70703070	6383	62.50	10850	11180	10850	14170	7630	10900	11076.78	1.37	1740	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1180	-3.49	1.03	12	0.06	-3183.00	10839.00	18920	20230919	-41.28	9200	20240805	20.76	17270	-35.67	20240116	9200	20.76	20240805	17270	-35.67	20240116	9200	20.76	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
14	20240927	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	150	2	1.38	62022860	5599	54.82	10850	11180	10850	14170	7630	10900	11077.49	1.37	1137	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1174	-3.47	1.02	12	0.05	-3183.00	10839.00	18920	20230919	-41.60	9200	20240805	20.11	17270	-36.02	20240116	9200	20.11	20240805	17270	-36.02	20240116	9200	20.11	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
15	20240927	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	160	2	1.47	47875240	4322	42.32	10850	11180	10850	14170	7630	10900	11077.10	1.37	688	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1175	-3.47	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.54	9200	20240805	20.22	17270	-35.96	20240116	9200	20.22	20240805	17270	-35.96	20240116	9200	20.22	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
16	20240927	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	150	2	1.38	21894030	1986	19.45	10850	11110	10850	14170	7630	10900	11024.18	1.37	147	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1174	-3.47	1.02	12	0.02	-3183.00	10839.00	18920	20230919	-41.60	9200	20240805	20.11	17270	-36.02	20240116	9200	20.11	20240805	17270	-36.02	20240116	9200	20.11	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
17	20240927	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-30	5	-0.28	1389740	128	1.25	10850	10870	10850	14170	7630	10900	10857.34	1.37	-3	11113	11006	10913	10806	10713	10960	10760	53	3270	500	7840	10	1	10624095	1155	-3.42	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.55	9200	20240805	18.15	17270	-37.06	20240116	9200	18.15	20240805	17270	-37.06	20240116	9200	18.15	20240805	0.85	N	138080	500	53 억	145359	N	N	9	N	N
18	20240926	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-30	5	-0.27	111828330	10210	205.52	11000	11020	10820	14200	7660	10930	10952.84	1.34	3493	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1158	-3.42	1.01	12	0.10	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.89	N	138080	500	53 억	141934	N	N	9	N	N
19	20240926	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	40	2	0.37	104015240	9494	191.10	11000	11020	10820	14200	7660	10930	10955.89	1.34	3419	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1165	-3.45	1.01	12	0.09	-3183.00	10839.00	18920	20230919	-42.02	9200	20240805	19.24	17270	-36.48	20240116	9200	19.24	20240805	17270	-36.48	20240116	9200	19.24	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
20	20240926	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-10	5	-0.09	99603690	9090	182.97	11000	11020	10820	14200	7660	10930	10957.50	1.34	3176	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1160	-3.43	1.01	12	0.09	-3183.00	10839.00	18920	20230919	-42.28	9200	20240805	18.70	17270	-36.77	20240116	9200	18.70	20240805	17270	-36.77	20240116	9200	18.70	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
21	20240926	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	70	2	0.64	80712280	7364	148.23	11000	11020	10820	14200	7660	10930	10960.39	1.34	2452	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1169	-3.46	1.01	12	0.07	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	17270	-36.31	20240116	9200	19.57	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
22	20240926	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	70	2	0.64	69028070	6301	126.83	11000	11020	10820	14200	7660	10930	10955.10	1.34	1611	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1169	-3.46	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-41.86	9200	20240805	19.57	17270	-36.31	20240116	9200	19.57	20240805	17270	-36.31	20240116	9200	19.57	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
23	20240926	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-30	5	-0.27	27764070	2533	50.99	11000	11010	10820	14200	7660	10930	10960.94	1.34	-1344	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1158	-3.42	1.01	12	0.02	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
24	20240926	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	40	2	0.37	24565750	2239	45.07	11000	11010	10820	14200	7660	10930	10971.75	1.34	-1394	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1165	-3.45	1.01	12	0.02	-3183.00	10839.00	18920	20230919	-42.02	9200	20240805	19.24	17270	-36.48	20240116	9200	19.24	20240805	17270	-36.48	20240116	9200	19.24	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
25	20240926	090851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-30	5	-0.27	5484900	502	10.10	11000	11000	10820	14200	7660	10930	10926.10	1.34	-403	11076	11002	10886	10812	10696	11040	10850	53	3270	500	7860	10	1	10624095	1158	-3.42	1.01	12	0.00	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.89	N	138080	500	53 억	141934	N	N	1	N	N
26	20240925	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	60	2	0.55	54079420	4968	63.68	10770	10960	10770	14130	7610	10870	10885.55	1.32	1821	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1161	-3.43	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-42.23	9200	20240805	18.80	17270	-36.71	20240116	9200	18.80	20240805	17270	-36.71	20240116	9200	18.80	20240805	0.89	N	138080	500	53 억	140146	N	N	1	N	N
27	20240925	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	-20	5	-0.18	53074420	4876	62.50	10770	10960	10770	14130	7610	10870	10884.83	1.32	1853	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1153	-3.41	1.00	12	0.05	-3183.00	10839.00	18920	20230919	-42.65	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	17270	-37.17	20240116	9200	17.93	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
28	20240925	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	60	2	0.55	44353890	4073	52.20	10770	10960	10770	14130	7610	10870	10889.73	1.32	2173	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1161	-3.43	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.23	9200	20240805	18.80	17270	-36.71	20240116	9200	18.80	20240805	17270	-36.71	20240116	9200	18.80	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
29	20240925	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	40	2	0.37	43393570	3985	51.08	10770	10960	10770	14130	7610	10870	10889.23	1.32	2172	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1159	-3.43	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.34	9200	20240805	18.59	17270	-36.83	20240116	9200	18.59	20240805	17270	-36.83	20240116	9200	18.59	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
30	20240925	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	40	2	0.37	42684270	3920	50.24	10770	10960	10770	14130	7610	10870	10888.84	1.32	2172	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1159	-3.43	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.34	9200	20240805	18.59	17270	-36.83	20240116	9200	18.59	20240805	17270	-36.83	20240116	9200	18.59	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
31	20240925	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	30	2	0.28	42379170	3892	49.88	10770	10960	10770	14130	7610	10870	10888.79	1.32	2171	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1158	-3.42	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
32	20240925	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	90	2	0.83	32509860	2987	38.29	10770	10960	10770	14130	7610	10870	10883.78	1.32	1878	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1164	-3.44	1.01	12	0.03	-3183.00	10839.00	18920	20230919	-42.07	9200	20240805	19.13	17270	-36.54	20240116	9200	19.13	20240805	17270	-36.54	20240116	9200	19.13	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
33	20240925	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	-80	5	-0.74	3448030	320	4.10	10770	10800	10770	14130	7610	10870	10775.09	1.32	126	11176	11022	10806	10652	10436	11100	10730	53	3260	500	7820	10	1	10624095	1146	-3.39	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.97	9200	20240805	17.28	17270	-37.52	20240116	9200	17.28	20240805	17270	-37.52	20240116	9200	17.28	20240805	0.89	N	138080	500	53 억	140146	N	N	2	N	N
34	20240924	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	200	2	1.87	84011620	7802	158.38	10590	10960	10590	13870	7470	10670	10767.85	1.30	2376	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1155	-3.42	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.55	9200	20240805	18.15	17270	-37.06	20240116	9200	18.15	20240805	17270	-37.06	20240116	9200	18.15	20240805	0.91	N	138080	500	53 억	137772	N	N	2	N	N
35	20240924	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	160	2	1.50	80553460	7483	151.91	10590	10960	10590	13870	7470	10670	10764.86	1.30	2360	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1151	-3.40	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.76	9200	20240805	17.72	17270	-37.29	20240116	9200	17.72	20240805	17270	-37.29	20240116	9200	17.72	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
36	20240924	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	100	2	0.94	75787140	7042	142.96	10590	10960	10590	13870	7470	10670	10762.16	1.30	2036	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1144	-3.38	0.99	12	0.07	-3183.00	10839.00	18920	20230919	-43.08	9200	20240805	17.07	17270	-37.64	20240116	9200	17.07	20240805	17270	-37.64	20240116	9200	17.07	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
37	20240924	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	100	2	0.94	72100530	6700	136.01	10590	10960	10590	13870	7470	10670	10761.27	1.30	1837	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1144	-3.38	0.99	12	0.06	-3183.00	10839.00	18920	20230919	-43.08	9200	20240805	17.07	17270	-37.64	20240116	9200	17.07	20240805	17270	-37.64	20240116	9200	17.07	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
38	20240924	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	140	2	1.31	44731790	4166	84.57	10590	10960	10590	13870	7470	10670	10737.35	1.30	735	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1148	-3.40	1.00	12	0.04	-3183.00	10839.00	18920	20230919	-42.86	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	17270	-37.41	20240116	9200	17.50	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
39	20240924	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-10	5	-0.09	18470510	1735	35.22	10590	10680	10590	13870	7470	10670	10645.83	1.30	682	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1133	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
40	20240924	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	10	2	0.09	15689060	1474	29.92	10590	10680	10590	13870	7470	10670	10643.87	1.30	588	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1135	-3.36	0.99	12	0.01	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	17270	-38.16	20240116	9200	16.09	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
41	20240924	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	10	2	0.09	3083440	290	5.89	10590	10680	10590	13870	7470	10670	10632.55	1.30	23	10896	10782	10686	10572	10476	10735	10525	53	3200	500	7680	10	1	10624095	1135	-3.36	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	17270	-38.16	20240116	9200	16.09	20240805	0.91	N	138080	500	53 억	137772	N	N	3	N	N
42	20240923	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-140	5	-1.30	51352490	4826	142.82	10800	10800	10590	14050	7570	10810	10640.79	1.31	-1854	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1134	-3.35	0.98	12	0.05	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	17270	-38.22	20240116	9200	15.98	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
43	20240923	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-180	5	-1.67	48529920	4561	134.98	10800	10800	10590	14050	7570	10810	10640.19	1.31	-1827	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1129	-3.34	0.98	12	0.04	-3183.00	10839.00	18920	20230919	-43.82	9200	20240805	15.54	17270	-38.45	20240116	9200	15.54	20240805	17270	-38.45	20240116	9200	15.54	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
44	20240923	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-170	5	-1.57	25585840	2401	71.06	10800	10800	10610	14050	7570	10810	10656.33	1.31	-127	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1130	-3.34	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.76	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	17270	-38.39	20240116	9200	15.65	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
45	20240923	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-150	5	-1.39	17915960	1681	49.75	10800	10800	10610	14050	7570	10810	10657.92	1.31	75	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1133	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
46	20240923	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-130	5	-1.20	11806840	1108	32.79	10800	10800	10610	14050	7570	10810	10655.99	1.31	95	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1135	-3.36	0.99	12	0.01	-3183.00	10839.00	18920	20230919	-43.55	9200	20240805	16.09	17270	-38.16	20240116	9200	16.09	20240805	17270	-38.16	20240116	9200	16.09	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
47	20240923	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-150	5	-1.39	11497110	1079	31.93	10800	10800	10610	14050	7570	10810	10655.34	1.31	100	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1133	-3.35	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
48	20240923	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-160	5	-1.48	9717860	912	26.99	10800	10800	10610	14050	7570	10810	10655.55	1.31	77	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1131	-3.35	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.71	9200	20240805	15.76	17270	-38.33	20240116	9200	15.76	20240805	17270	-38.33	20240116	9200	15.76	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
49	20240923	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-110	5	-1.02	397490	37	1.09	10800	10800	10700	14050	7570	10810	10742.97	1.31	-22	11123	10966	10833	10676	10543	11045	10755	53	3240	500	7780	10	1	10624095	1137	-3.36	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.45	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	17270	-38.04	20240116	9200	16.30	20240805	0.90	N	138080	500	53 억	139252	N	N	3	N	N
50	20240913	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	190	2	1.79	96847230	8904	29.41	11200	11200	10640	13800	7440	10620	10876.82	1.35	-644	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1148	-3.40	1.00	12	0.08	-3183.00	10839.00	18920	20230919	-42.86	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	18920	-42.86	20230919	9200	17.50	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
51	20240913	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	210	2	1.98	94252320	8664	28.62	11200	11200	10640	13800	7440	10620	10878.61	1.35	-665	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1151	-3.40	1.00	12	0.08	-3183.00	10839.00	18920	20230919	-42.76	9200	20240805	17.72	17270	-37.29	20240116	9200	17.72	20240805	18920	-42.76	20230919	9200	17.72	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
52	20240913	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	230	2	2.17	82421910	7575	25.02	11200	11200	10640	13800	7440	10620	10880.78	1.35	-817	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1153	-3.41	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.65	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	18920	-42.65	20230919	9200	17.93	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
53	20240913	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	200	2	1.88	79014520	7260	23.98	11200	11200	10640	13800	7440	10620	10883.54	1.35	-898	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1150	-3.40	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.81	9200	20240805	17.61	17270	-37.35	20240116	9200	17.61	20240805	18920	-42.81	20230919	9200	17.61	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
54	20240913	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	210	2	1.98	76779750	7054	23.30	11200	11200	10640	13800	7440	10620	10884.57	1.35	-1094	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1151	-3.40	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.76	9200	20240805	17.72	17270	-37.29	20240116	9200	17.72	20240805	18920	-42.76	20230919	9200	17.72	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
55	20240913	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10940	320	2	3.01	41569490	3832	12.66	11200	11200	10640	13800	7440	10620	10847.99	1.35	983	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1162	-3.44	1.01	12	0.04	-3183.00	10839.00	18920	20230919	-42.18	9200	20240805	18.91	17270	-36.65	20240116	9200	18.91	20240805	18920	-42.18	20230919	9200	18.91	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
56	20240913	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	200	2	1.88	30665860	2830	9.35	11200	11200	10640	13800	7440	10620	10835.99	1.35	568	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1150	-3.40	1.00	12	0.03	-3183.00	10839.00	18920	20230919	-42.81	9200	20240805	17.61	17270	-37.35	20240116	9200	17.61	20240805	18920	-42.81	20230919	9200	17.61	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
57	20240913	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	130	2	1.22	3280680	297	0.98	11200	11200	10640	13800	7440	10620	11046.06	1.35	-40	11333	10976	10713	10356	10093	10845	10225	53	3180	500	7640	10	1	10624095	1142	-3.38	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.92	N	138080	500	53 억	143460	N	N	25	N	N
58	20240912	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	30	2	0.28	325799610	30273	28.88	10760	11070	10450	13760	7420	10590	10762.05	1.36	-1192	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1128	-3.34	0.98	12	0.28	-3183.00	10839.00	18920	20230919	-43.87	9200	20240805	15.43	17270	-38.51	20240116	9200	15.43	20240805	18920	-43.87	20230919	9200	15.43	20240805	0.92	N	138080	500	53 억	144319	N	N	25	N	N
59	20240912	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	150	2	1.42	279052300	25876	24.69	10760	11070	10450	13760	7420	10590	10784.21	1.36	-1117	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1141	-3.37	0.99	12	0.24	-3183.00	10839.00	18920	20230919	-43.23	9200	20240805	16.74	17270	-37.81	20240116	9200	16.74	20240805	18920	-43.23	20230919	9200	16.74	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
60	20240912	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	80	2	0.76	265555840	24620	23.49	10760	11070	10450	13760	7420	10590	10786.18	1.36	-1232	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1134	-3.35	0.98	12	0.23	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
61	20240912	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	80	2	0.76	93573450	8814	8.41	10760	10770	10450	13760	7420	10590	10616.46	1.36	452	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1134	-3.35	0.98	12	0.08	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
62	20240912	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	70	2	0.66	86610610	8159	7.78	10760	10770	10450	13760	7420	10590	10615.35	1.36	252	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1133	-3.35	0.98	12	0.08	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	18920	-43.66	20230919	9200	15.87	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
63	20240912	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	20	2	0.19	69123140	6506	6.21	10760	10770	10450	13760	7420	10590	10624.52	1.36	244	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1127	-3.33	0.98	12	0.06	-3183.00	10839.00	18920	20230919	-43.92	9200	20240805	15.33	17270	-38.56	20240116	9200	15.33	20240805	18920	-43.92	20230919	9200	15.33	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
64	20240912	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	50	2	0.47	52640120	4959	4.73	10760	10770	10450	13760	7420	10590	10615.07	1.36	1143	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1130	-3.34	0.98	12	0.05	-3183.00	10839.00	18920	20230919	-43.76	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	18920	-43.76	20230919	9200	15.65	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
65	20240912	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	80	2	0.76	15848590	1487	1.42	10760	10770	10450	13760	7420	10590	10658.10	1.36	99	11676	11132	10726	10182	9776	10930	9980	53	3170	500	7620	10	1	10624095	1134	-3.35	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.92	N	138080	500	53 억	144319	N	N	5	N	N
66	20240911	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	0	3	0.00	1118994560	104155	804.41	10700	11270	10320	13760	7420	10590	10743.81	1.25	12025	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1125	-3.33	0.98	12	0.98	-3183.00	10839.00	18920	20230919	-44.03	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	18920	-44.03	20230919	9200	15.11	20240805	0.91	N	138080	500	53 억	132934	N	N	5	N	N
67	20240911	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	80	2	0.76	1095624950	101954	787.41	10700	11270	10320	13760	7420	10590	10746.27	1.25	13094	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1134	-3.35	0.98	12	0.96	-3183.00	10839.00	18920	20230919	-43.60	9200	20240805	15.98	17270	-38.22	20240116	9200	15.98	20240805	18920	-43.60	20230919	9200	15.98	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
68	20240911	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	-30	5	-0.28	997372720	92767	716.46	10700	11270	10320	13760	7420	10590	10751.37	1.25	13355	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1122	-3.32	0.97	12	0.87	-3183.00	10839.00	18920	20230919	-44.19	9200	20240805	14.78	17270	-38.85	20240116	9200	14.78	20240805	18920	-44.19	20230919	9200	14.78	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
69	20240911	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	430	2	4.06	281655140	25944	200.37	10700	11060	10520	13760	7420	10590	10856.27	1.25	8851	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1171	-3.46	1.02	12	0.24	-3183.00	10839.00	18920	20230919	-41.75	9200	20240805	19.78	17270	-36.19	20240116	9200	19.78	20240805	18920	-41.75	20230919	9200	19.78	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
70	20240911	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	330	2	3.12	140603910	13109	101.24	10700	10930	10520	13760	7420	10590	10725.75	1.25	1776	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1160	-3.43	1.01	12	0.12	-3183.00	10839.00	18920	20230919	-42.28	9200	20240805	18.70	17270	-36.77	20240116	9200	18.70	20240805	18920	-42.28	20230919	9200	18.70	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
71	20240911	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	260	2	2.46	102240800	9580	73.99	10700	10880	10520	13760	7420	10590	10672.32	1.25	965	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1153	-3.41	1.00	12	0.09	-3183.00	10839.00	18920	20230919	-42.65	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	18920	-42.65	20230919	9200	17.93	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
72	20240911	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	30	2	0.28	13878170	1307	10.09	10700	10700	10550	13760	7420	10590	10618.34	1.25	-90	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1128	-3.34	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.87	9200	20240805	15.43	17270	-38.51	20240116	9200	15.43	20240805	18920	-43.87	20230919	9200	15.43	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
73	20240911	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	110	2	1.04	2829500	265	2.05	10700	10700	10650	13760	7420	10590	10677.36	1.25	-47	10956	10772	10516	10332	10076	10645	10205	53	3170	500	7620	10	1	10624095	1137	-3.36	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.45	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	18920	-43.45	20230919	9200	16.30	20240805	0.91	N	138080	500	53 억	132934	N	N	15	N	N
74	20240910	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-70	5	-0.66	134468360	12944	90.82	10640	10700	10260	13850	7470	10660	10388.45	1.27	-1633	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1125	-3.33	0.98	12	0.12	-3183.00	10839.00	18920	20230919	-44.03	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	18920	-44.03	20230919	9200	15.11	20240805	0.94	N	138080	500	53 억	134581	N	N	15	N	N
75	20240910	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	-390	5	-3.66	93416820	9002	63.16	10640	10700	10270	13850	7470	10660	10377.34	1.27	190	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1091	-3.23	0.95	12	0.08	-3183.00	10839.00	18920	20230919	-45.72	9200	20240805	11.63	17270	-40.53	20240116	9200	11.63	20240805	18920	-45.72	20230919	9200	11.63	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
76	20240910	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-240	5	-2.25	39481940	3783	26.54	10640	10700	10380	13850	7470	10660	10436.67	1.27	659	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1107	-3.27	0.96	12	0.04	-3183.00	10839.00	18920	20230919	-44.93	9200	20240805	13.26	17270	-39.66	20240116	9200	13.26	20240805	18920	-44.93	20230919	9200	13.26	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
77	20240910	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-250	5	-2.35	37398130	3583	25.14	10640	10700	10380	13850	7470	10660	10437.66	1.27	676	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1106	-3.27	0.96	12	0.03	-3183.00	10839.00	18920	20230919	-44.98	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	18920	-44.98	20230919	9200	13.15	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
78	20240910	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	-90	5	-0.84	33842410	3243	22.75	10640	10700	10380	13850	7470	10660	10435.53	1.27	714	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1123	-3.32	0.98	12	0.03	-3183.00	10839.00	18920	20230919	-44.13	9200	20240805	14.89	17270	-38.80	20240116	9200	14.89	20240805	18920	-44.13	20230919	9200	14.89	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
79	20240910	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-250	5	-2.35	22939440	2196	15.41	10640	10700	10390	13850	7470	10660	10446.01	1.27	724	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1106	-3.27	0.96	12	0.02	-3183.00	10839.00	18920	20230919	-44.98	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	18920	-44.98	20230919	9200	13.15	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
80	20240910	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-70	5	-0.66	11548490	1103	7.74	10640	10700	10400	13850	7470	10660	10470.07	1.27	578	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1125	-3.33	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-44.03	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	18920	-44.03	20230919	9200	15.11	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
81	20240910	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-160	5	-1.50	915540	87	0.61	10640	10640	10500	13850	7470	10660	10523.45	1.27	53	10960	10810	10560	10410	10160	10685	10285	53	3190	500	7670	10	1	10624095	1116	-3.30	0.97	12	0.00	-3183.00	10839.00	18920	20230919	-44.50	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	18920	-44.50	20230919	9200	14.13	20240805	0.94	N	138080	500	53 억	134581	N	N	7	N	N
82	20240909	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-50	5	-0.47	147910210	14210	56.44	10710	10710	10310	13920	7500	10710	10408.88	1.25	1409	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1133	-3.35	0.98	12	0.13	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	18920	-43.66	20230919	9200	15.87	20240805	0.94	N	138080	500	53 억	133176	N	N	7	N	N
83	20240909	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-60	5	-0.56	132447570	12755	50.66	10710	10710	10310	13920	7500	10710	10383.97	1.25	1701	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1131	-3.35	0.98	12	0.12	-3183.00	10839.00	18920	20230919	-43.71	9200	20240805	15.76	17270	-38.33	20240116	9200	15.76	20240805	18920	-43.71	20230919	9200	15.76	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
84	20240909	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-310	5	-2.89	71204610	6865	27.27	10710	10710	10340	13920	7500	10710	10372.12	1.25	1628	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1105	-3.27	0.96	12	0.06	-3183.00	10839.00	18920	20230919	-45.03	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	18920	-45.03	20230919	9200	13.04	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
85	20240909	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-310	5	-2.89	63989540	6170	24.51	10710	10710	10340	13920	7500	10710	10371.08	1.25	1444	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1105	-3.27	0.96	12	0.06	-3183.00	10839.00	18920	20230919	-45.03	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	18920	-45.03	20230919	9200	13.04	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
86	20240909	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	-360	5	-3.36	53657990	5172	20.54	10710	10710	10340	13920	7500	10710	10374.71	1.25	1394	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1100	-3.25	0.95	12	0.05	-3183.00	10839.00	18920	20230919	-45.30	9200	20240805	12.50	17270	-40.07	20240116	9200	12.50	20240805	18920	-45.30	20230919	9200	12.50	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
87	20240909	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	-350	5	-3.27	22007420	2118	8.41	10710	10710	10360	13920	7500	10710	10390.66	1.25	-23	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1101	-3.25	0.96	12	0.02	-3183.00	10839.00	18920	20230919	-45.24	9200	20240805	12.61	17270	-40.01	20240116	9200	12.61	20240805	18920	-45.24	20230919	9200	12.61	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
88	20240909	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-280	5	-2.61	15379120	1479	5.87	10710	10710	10360	13920	7500	10710	10398.32	1.25	-19	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1108	-3.28	0.96	12	0.01	-3183.00	10839.00	18920	20230919	-44.87	9200	20240805	13.37	17270	-39.61	20240116	9200	13.37	20240805	18920	-44.87	20230919	9200	13.37	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
89	20240909	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	-220	5	-2.05	728470	69	0.27	10710	10710	10490	13920	7500	10710	10557.54	1.25	-64	11276	10992	10686	10402	10096	11135	10545	53	3210	500	7710	10	1	10624095	1114	-3.30	0.97	12	0.00	-3183.00	10839.00	18920	20230919	-44.56	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	18920	-44.56	20230919	9200	14.02	20240805	0.94	N	138080	500	53 억	133176	N	N	2	N	N
90	20240906	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	267775080	25143	127.04	10570	10970	10380	13970	7530	10750	10650.08	1.25	508	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1138	-3.36	0.99	12	0.24	-3183.00	10839.00	18920	20230919	-43.39	9200	20240805	16.41	17270	-37.98	20240116	9200	16.41	20240805	18920	-43.39	20230919	9200	16.41	20240805	0.94	N	138080	500	53 억	132668	N	N	2	N	N
91	20240906	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-230	5	-2.14	258107700	24231	122.43	10570	10970	10380	13970	7530	10750	10651.96	1.25	588	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1118	-3.31	0.97	12	0.23	-3183.00	10839.00	18920	20230919	-44.40	9200	20240805	14.35	17270	-39.09	20240116	9200	14.35	20240805	18920	-44.40	20230919	9200	14.35	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
92	20240906	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	50	2	0.47	191133960	17952	90.71	10570	10970	10380	13970	7530	10750	10646.95	1.25	1546	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1147	-3.39	1.00	12	0.17	-3183.00	10839.00	18920	20230919	-42.92	9200	20240805	17.39	17270	-37.46	20240116	9200	17.39	20240805	18920	-42.92	20230919	9200	17.39	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
93	20240906	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-230	5	-2.14	87706850	8337	42.13	10570	10970	10380	13970	7530	10750	10520.19	1.25	-722	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1118	-3.31	0.97	12	0.08	-3183.00	10839.00	18920	20230919	-44.40	9200	20240805	14.35	17270	-39.09	20240116	9200	14.35	20240805	18920	-44.40	20230919	9200	14.35	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
94	20240906	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-240	5	-2.23	85900860	8166	41.26	10570	10970	10380	13970	7530	10750	10519.33	1.25	-761	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1117	-3.30	0.97	12	0.08	-3183.00	10839.00	18920	20230919	-44.45	9200	20240805	14.24	17270	-39.14	20240116	9200	14.24	20240805	18920	-44.45	20230919	9200	14.24	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
95	20240906	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-200	5	-1.86	78797380	7490	37.85	10570	10970	10380	13970	7530	10750	10520.34	1.25	-716	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1121	-3.31	0.97	12	0.07	-3183.00	10839.00	18920	20230919	-44.24	9200	20240805	14.67	17270	-38.91	20240116	9200	14.67	20240805	18920	-44.24	20230919	9200	14.67	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
96	20240906	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-240	5	-2.23	62551350	5939	30.01	10570	10970	10450	13970	7530	10750	10532.30	1.25	-632	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1117	-3.30	0.97	12	0.06	-3183.00	10839.00	18920	20230919	-44.45	9200	20240805	14.24	17270	-39.14	20240116	9200	14.24	20240805	18920	-44.45	20230919	9200	14.24	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
97	20240906	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	-60	5	-0.56	19388460	1834	9.27	10570	10970	10570	13970	7530	10750	10571.68	1.25	98	11163	10956	10703	10496	10243	11060	10600	53	3220	500	7740	10	1	10624095	1136	-3.36	0.99	12	0.02	-3183.00	10839.00	18920	20230919	-43.50	9200	20240805	16.20	17270	-38.10	20240116	9200	16.20	20240805	18920	-43.50	20230919	9200	16.20	20240805	0.94	N	138080	500	53 억	132668	N	N	5	N	N
98	20240905	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	130	2	1.22	211715190	19785	76.64	10620	10910	10450	13800	7440	10620	10700.79	1.29	-3744	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1142	-3.38	0.99	12	0.19	-3183.00	10839.00	18920	20230919	-43.18	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	18920	-43.18	20230919	9200	16.85	20240805	0.94	N	138080	500	53 억	136682	N	N	5	N	N
99	20240905	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	110	2	1.04	200913270	18773	72.72	10620	10910	10450	13800	7440	10620	10702.25	1.29	-3656	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1140	-3.37	0.99	12	0.18	-3183.00	10839.00	18920	20230919	-43.29	9200	20240805	16.63	17270	-37.87	20240116	9200	16.63	20240805	18920	-43.29	20230919	9200	16.63	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
100	20240905	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	-60	5	-0.56	103274700	9717	37.64	10620	10800	10450	13800	7440	10620	10628.25	1.29	-2827	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1122	-3.32	0.97	12	0.09	-3183.00	10839.00	18920	20230919	-44.19	9200	20240805	14.78	17270	-38.85	20240116	9200	14.78	20240805	18920	-44.19	20230919	9200	14.78	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
101	20240905	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-110	5	-1.04	89794590	8436	32.68	10620	10800	10450	13800	7440	10620	10644.21	1.29	-3141	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1117	-3.30	0.97	12	0.08	-3183.00	10839.00	18920	20230919	-44.45	9200	20240805	14.24	17270	-39.14	20240116	9200	14.24	20240805	18920	-44.45	20230919	9200	14.24	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
102	20240905	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-10	5	-0.09	86231280	8099	31.37	10620	10800	10450	13800	7440	10620	10647.15	1.29	-2854	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1127	-3.33	0.98	12	0.08	-3183.00	10839.00	18920	20230919	-43.92	9200	20240805	15.33	17270	-38.56	20240116	9200	15.33	20240805	18920	-43.92	20230919	9200	15.33	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
103	20240905	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-10	5	-0.09	43343880	4069	15.76	10620	10800	10450	13800	7440	10620	10652.22	1.29	-773	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1127	-3.33	0.98	12	0.04	-3183.00	10839.00	18920	20230919	-43.92	9200	20240805	15.33	17270	-38.56	20240116	9200	15.33	20240805	18920	-43.92	20230919	9200	15.33	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
104	20240905	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-30	5	-0.28	18756180	1774	6.87	10620	10670	10450	13800	7440	10620	10572.82	1.29	443	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1125	-3.33	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-44.03	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	18920	-44.03	20230919	9200	15.11	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
105	20240905	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-150	5	-1.41	1993670	190	0.74	10620	10630	10450	13800	7440	10620	10493.00	1.29	26	11380	11000	10690	10310	10000	10845	10155	53	3180	500	7640	10	1	10624095	1112	-3.29	0.97	12	0.00	-3183.00	10839.00	18920	20230919	-44.66	9200	20240805	13.80	17270	-39.37	20240116	9200	13.80	20240805	18920	-44.66	20230919	9200	13.80	20240805	0.94	N	138080	500	53 억	136682	N	N	3	N	N
106	20240904	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-480	5	-4.32	271996040	25721	256.54	10700	11070	10380	14430	7770	11100	10574.86	1.31	-2401	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1128	-3.34	0.98	12	0.24	-3183.00	10839.00	18920	20230919	-43.87	9200	20240805	15.43	17270	-38.51	20240116	9200	15.43	20240805	18920	-43.87	20230919	9200	15.43	20240805	0.93	N	138080	500	53 억	139075	N	N	3	N	N
107	20240904	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-690	5	-6.22	228726240	21628	215.72	10700	11070	10380	14430	7770	11100	10575.47	1.31	-1768	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1106	-3.27	0.96	12	0.20	-3183.00	10839.00	18920	20230919	-44.98	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	18920	-44.98	20230919	9200	13.15	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
108	20240904	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-620	5	-5.59	207755880	19617	195.66	10700	11070	10380	14430	7770	11100	10590.60	1.31	-946	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1113	-3.29	0.97	12	0.18	-3183.00	10839.00	18920	20230919	-44.61	9200	20240805	13.91	17270	-39.32	20240116	9200	13.91	20240805	18920	-44.61	20230919	9200	13.91	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
109	20240904	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-600	5	-5.41	194387940	18341	182.93	10700	11070	10380	14430	7770	11100	10598.55	1.31	-798	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1116	-3.30	0.97	12	0.17	-3183.00	10839.00	18920	20230919	-44.50	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	18920	-44.50	20230919	9200	14.13	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
110	20240904	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-700	5	-6.31	176570090	16630	165.87	10700	11070	10400	14430	7770	11100	10617.56	1.31	-703	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1105	-3.27	0.96	12	0.16	-3183.00	10839.00	18920	20230919	-45.03	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	18920	-45.03	20230919	9200	13.04	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
111	20240904	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-470	5	-4.23	119329940	11194	111.65	10700	11070	10600	14430	7770	11100	10660.17	1.31	401	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1129	-3.34	0.98	12	0.11	-3183.00	10839.00	18920	20230919	-43.82	9200	20240805	15.54	17270	-38.45	20240116	9200	15.54	20240805	18920	-43.82	20230919	9200	15.54	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
112	20240904	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-480	5	-4.32	83808730	7849	78.29	10700	11070	10620	14430	7770	11100	10677.63	1.31	-1537	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1128	-3.34	0.98	12	0.07	-3183.00	10839.00	18920	20230919	-43.87	9200	20240805	15.43	17270	-38.51	20240116	9200	15.43	20240805	18920	-43.87	20230919	9200	15.43	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
113	20240904	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-440	5	-3.96	24463650	2290	22.84	10700	11070	10630	14430	7770	11100	10682.82	1.31	-16	11400	11250	11050	10900	10700	11325	10975	53	3330	500	7990	10	1	10624095	1133	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.66	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	18920	-43.66	20230919	9200	15.87	20240805	0.93	N	138080	500	53 억	139075	N	N	0	N	N
114	20240903	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-80	5	-0.72	109644340	9991	107.63	11070	11200	10850	14530	7830	11180	10974.31	1.33	-2622	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1179	-3.49	1.02	12	0.09	-3183.00	10839.00	18920	20230919	-41.33	9200	20240805	20.65	17270	-35.73	20240116	9200	20.65	20240805	18920	-41.33	20230919	9200	20.65	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
115	20240903	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	-330	5	-2.95	100047950	9119	98.23	11070	11200	10850	14530	7830	11180	10971.37	1.33	-2563	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1153	-3.41	1.00	12	0.09	-3183.00	10839.00	18920	20230919	-42.65	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	18920	-42.65	20230919	9200	17.93	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
116	20240903	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-280	5	-2.50	89031930	8106	87.32	11070	11200	10880	14530	7830	11180	10983.46	1.33	-1759	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1158	-3.42	1.01	12	0.08	-3183.00	10839.00	18920	20230919	-42.39	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	18920	-42.39	20230919	9200	18.48	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
117	20240903	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-250	5	-2.24	72633670	6602	71.12	11070	11200	10910	14530	7830	11180	11001.77	1.33	-913	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1161	-3.43	1.01	12	0.06	-3183.00	10839.00	18920	20230919	-42.23	9200	20240805	18.80	17270	-36.71	20240116	9200	18.80	20240805	18920	-42.23	20230919	9200	18.80	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
118	20240903	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	-230	5	-2.06	59452140	5396	58.13	11070	11200	10940	14530	7830	11180	11017.82	1.33	-492	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1163	-3.44	1.01	12	0.05	-3183.00	10839.00	18920	20230919	-42.12	9200	20240805	19.02	17270	-36.60	20240116	9200	19.02	20240805	18920	-42.12	20230919	9200	19.02	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
119	20240903	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-170	5	-1.52	44824610	4063	43.77	11070	11200	11000	14530	7830	11180	11032.39	1.33	-463	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1170	-3.46	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.81	9200	20240805	19.67	17270	-36.25	20240116	9200	19.67	20240805	18920	-41.81	20230919	9200	19.67	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
120	20240903	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-70	5	-0.63	7288490	657	7.08	11070	11200	11040	14530	7830	11180	11093.59	1.33	146	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1180	-3.49	1.03	12	0.01	-3183.00	10839.00	18920	20230919	-41.28	9200	20240805	20.76	17270	-35.67	20240116	9200	20.76	20240805	18920	-41.28	20230919	9200	20.76	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
121	20240903	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	10	2	0.09	1727220	155	1.67	11070	11200	11060	14530	7830	11180	11143.35	1.33	47	11566	11372	11196	11002	10826	11285	10915	53	3350	500	8040	10	1	10624095	1189	-3.52	1.03	12	0.00	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.92	N	138080	500	53 억	141687	N	N	0	N	N
122	20240902	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	-10	5	-0.09	102539450	9228	64.72	11240	11390	11020	14540	7840	11190	11111.74	1.35	-1232	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1188	-3.51	1.03	12	0.09	-3183.00	10839.00	18920	20230919	-40.91	9200	20240805	21.52	17270	-35.26	20240116	9200	21.52	20240805	18920	-40.91	20230919	9200	21.52	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
123	20240902	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-140	5	-1.25	92646750	8336	58.46	11240	11390	11020	14540	7840	11190	11114.05	1.35	-1006	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1174	-3.47	1.02	12	0.08	-3183.00	10839.00	18920	20230919	-41.60	9200	20240805	20.11	17270	-36.02	20240116	9200	20.11	20240805	18920	-41.60	20230919	9200	20.11	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
124	20240902	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	-150	5	-1.34	87754780	7893	55.35	11240	11390	11020	14540	7840	11190	11118.05	1.35	-990	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1173	-3.47	1.02	12	0.07	-3183.00	10839.00	18920	20230919	-41.65	9200	20240805	20.00	17270	-36.07	20240116	9200	20.00	20240805	18920	-41.65	20230919	9200	20.00	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
125	20240902	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	0	3	0.00	66866870	6002	42.09	11240	11390	11020	14540	7840	11190	11140.76	1.35	-1213	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1189	-3.52	1.03	12	0.06	-3183.00	10839.00	18920	20230919	-40.86	9200	20240805	21.63	17270	-35.21	20240116	9200	21.63	20240805	18920	-40.86	20230919	9200	21.63	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
126	20240902	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-80	5	-0.71	54566490	4891	34.30	11240	11390	11020	14540	7840	11190	11156.51	1.35	-1525	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1180	-3.49	1.03	12	0.05	-3183.00	10839.00	18920	20230919	-41.28	9200	20240805	20.76	17270	-35.67	20240116	9200	20.76	20240805	18920	-41.28	20230919	9200	20.76	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
127	20240902	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	-110	5	-0.98	46228690	4138	29.02	11240	11390	11020	14540	7840	11190	11171.75	1.35	-1588	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1177	-3.48	1.02	12	0.04	-3183.00	10839.00	18920	20230919	-41.44	9200	20240805	20.43	17270	-35.84	20240116	9200	20.43	20240805	18920	-41.44	20230919	9200	20.43	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
128	20240902	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	10	2	0.09	30630020	2745	19.25	11240	11390	11020	14540	7840	11190	11158.48	1.35	-1520	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1190	-3.52	1.03	12	0.03	-3183.00	10839.00	18920	20230919	-40.80	9200	20240805	21.74	17270	-35.15	20240116	9200	21.74	20240805	18920	-40.80	20230919	9200	21.74	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N
129	20240902	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	190	2	1.70	404670	36	0.25	11240	11390	11210	14540	7840	11190	11240.83	1.35	10	11616	11402	11256	11042	10896	11330	10970	53	3350	500	8050	10	1	10624095	1209	-3.58	1.05	12	0.00	-3183.00	10839.00	18920	20230919	-39.85	9200	20240805	23.70	17270	-34.11	20240116	9200	23.70	20240805	18920	-39.85	20230919	9200	23.70	20240805	0.92	N	138080	500	53 억	142918	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History