KissMeData/377330/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-90	5	-1.38	254373590	39637	64.27	6520	6520	6330	8470	4570	6520	6417.38	0.91	-10486	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	523	-20.35	0.90	12	0.49	-316.00	7122.00	9370	20231116	-31.38	5000	20240805	28.60	8940	-28.08	20240405	5000	28.60	20240805	9370	-31.38	20231116	5000	28.60	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
3	20240930	151256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-140	5	-2.15	241151300	37576	60.93	6520	6520	6330	8470	4570	6520	6417.49	0.91	-9837	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	519	-20.19	0.90	12	0.46	-316.00	7122.00	9370	20231116	-31.91	5000	20240805	27.60	8940	-28.64	20240405	5000	27.60	20240805	9370	-31.91	20231116	5000	27.60	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
4	20240930	141256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-120	5	-1.84	218466260	34013	55.15	6520	6520	6360	8470	4570	6520	6422.81	0.91	-8479	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	521	-20.25	0.90	12	0.42	-316.00	7122.00	9370	20231116	-31.70	5000	20240805	28.00	8940	-28.41	20240405	5000	28.00	20240805	9370	-31.70	20231116	5000	28.00	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
5	20240930	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-70	5	-1.07	191860870	29854	48.41	6520	6520	6360	8470	4570	6520	6426.41	0.91	-7532	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	525	-20.41	0.91	12	0.37	-316.00	7122.00	9370	20231116	-31.16	5000	20240805	29.00	8940	-27.85	20240405	5000	29.00	20240805	9370	-31.16	20231116	5000	29.00	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
6	20240930	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-80	5	-1.23	175308440	27286	44.25	6520	6520	6360	8470	4570	6520	6424.59	0.91	-7152	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	524	-20.38	0.90	12	0.34	-316.00	7122.00	9370	20231116	-31.27	5000	20240805	28.80	8940	-27.96	20240405	5000	28.80	20240805	9370	-31.27	20231116	5000	28.80	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
7	20240930	111243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-130	5	-1.99	162776530	25329	41.07	6520	6520	6360	8470	4570	6520	6426.21	0.91	-6604	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	520	-20.22	0.90	12	0.31	-316.00	7122.00	9370	20231116	-31.80	5000	20240805	27.80	8940	-28.52	20240405	5000	27.80	20240805	9370	-31.80	20231116	5000	27.80	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
8	20240930	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-140	5	-2.15	121490800	18894	30.64	6520	6520	6360	8470	4570	6520	6429.77	0.91	-4959	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	519	-20.19	0.90	12	0.23	-316.00	7122.00	9370	20231116	-31.91	5000	20240805	27.60	8940	-28.64	20240405	5000	27.60	20240805	9370	-31.91	20231116	5000	27.60	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
9	20240930	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-130	5	-1.99	58747850	9103	14.76	6520	6520	6380	8470	4570	6520	6453.14	0.91	-783	6793	6656	6433	6296	6073	6725	6365	41	1950	500	4560	10	1	8139954	520	-20.22	0.90	12	0.11	-316.00	7122.00	9370	20231116	-31.80	5000	20240805	27.80	8940	-28.52	20240405	5000	27.80	20240805	9370	-31.80	20231116	5000	27.80	20240805	0.31	N	377330	500	40 억	73810	N	N	N	N
10	20240927	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	150	2	2.35	385716520	60670	91.11	6370	6570	6210	8280	4460	6370	6354.65	0.96	-4416	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	531	-20.63	0.92	12	0.75	-316.00	7122.00	9370	20231116	-30.42	5000	20240805	30.40	8940	-27.07	20240405	5000	30.40	20240805	9370	-30.42	20231116	5000	30.40	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
11	20240927	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	130	2	2.04	324374350	51271	77.00	6370	6510	6210	8280	4460	6370	6326.66	0.96	-3110	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	529	-20.57	0.91	12	0.63	-316.00	7122.00	9370	20231116	-30.63	5000	20240805	30.00	8940	-27.29	20240405	5000	30.00	20240805	9370	-30.63	20231116	5000	30.00	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
12	20240927	141304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-110	5	-1.73	209054270	33204	49.87	6370	6440	6210	8280	4460	6370	6296.06	0.96	-786	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	510	-19.81	0.88	12	0.41	-316.00	7122.00	9370	20231116	-33.19	5000	20240805	25.20	8940	-29.98	20240405	5000	25.20	20240805	9370	-33.19	20231116	5000	25.20	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
13	20240927	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-80	5	-1.26	152401590	24132	36.24	6370	6440	6250	8280	4460	6370	6315.33	0.96	-2210	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	512	-19.91	0.88	12	0.30	-316.00	7122.00	9370	20231116	-32.87	5000	20240805	25.80	8940	-29.64	20240405	5000	25.80	20240805	9370	-32.87	20231116	5000	25.80	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
14	20240927	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-110	5	-1.73	136703070	21639	32.50	6370	6440	6250	8280	4460	6370	6317.44	0.96	-2030	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	510	-19.81	0.88	12	0.27	-316.00	7122.00	9370	20231116	-33.19	5000	20240805	25.20	8940	-29.98	20240405	5000	25.20	20240805	9370	-33.19	20231116	5000	25.20	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
15	20240927	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-40	5	-0.63	119001630	18816	28.26	6370	6440	6250	8280	4460	6370	6324.49	0.96	-3100	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	515	-20.03	0.89	12	0.23	-316.00	7122.00	9370	20231116	-32.44	5000	20240805	26.60	8940	-29.19	20240405	5000	26.60	20240805	9370	-32.44	20231116	5000	26.60	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
16	20240927	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	10	2	0.16	66034460	10416	15.64	6370	6440	6280	8280	4460	6370	6339.71	0.96	-4412	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	519	-20.19	0.90	12	0.13	-316.00	7122.00	9370	20231116	-31.91	5000	20240805	27.60	8940	-28.64	20240405	5000	27.60	20240805	9370	-31.91	20231116	5000	27.60	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
17	20240927	091253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-60	5	-0.94	31800860	5025	7.55	6370	6370	6280	8280	4460	6370	6328.53	0.96	-1844	6730	6550	6360	6180	5990	6640	6270	41	1910	500	4450	10	1	8139954	514	-19.97	0.89	12	0.06	-316.00	7122.00	9370	20231116	-32.66	5000	20240805	26.20	8940	-29.42	20240405	5000	26.20	20240805	9370	-32.66	20231116	5000	26.20	20240805	0.37	N	377330	500	40 억	78226	N	N	N	N
18	20240926	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	190	2	3.07	422602900	66499	171.48	6180	6540	6170	8030	4330	6180	6354.93	0.88	6481	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	519	-20.16	0.89	12	0.82	-316.00	7122.00	9370	20231116	-32.02	5000	20240805	27.40	8940	-28.75	20240405	5000	27.40	20240805	9370	-32.02	20231116	5000	27.40	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
19	20240926	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	180	2	2.91	409902050	64504	166.33	6180	6540	6170	8030	4330	6180	6354.68	0.88	6413	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	518	-20.13	0.89	12	0.79	-316.00	7122.00	9370	20231116	-32.12	5000	20240805	27.20	8940	-28.86	20240405	5000	27.20	20240805	9370	-32.12	20231116	5000	27.20	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
20	20240926	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	180	2	2.91	363783920	57240	147.60	6180	6540	6170	8030	4330	6180	6355.41	0.88	6404	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	518	-20.13	0.89	12	0.70	-316.00	7122.00	9370	20231116	-32.12	5000	20240805	27.20	8940	-28.86	20240405	5000	27.20	20240805	9370	-32.12	20231116	5000	27.20	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
21	20240926	131226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	180	2	2.91	309616420	48666	125.49	6180	6540	6170	8030	4330	6180	6362.07	0.88	4104	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	518	-20.13	0.89	12	0.60	-316.00	7122.00	9370	20231116	-32.12	5000	20240805	27.20	8940	-28.86	20240405	5000	27.20	20240805	9370	-32.12	20231116	5000	27.20	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
22	20240926	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	250	2	4.05	267288890	42034	108.39	6180	6540	6170	8030	4330	6180	6358.87	0.88	2903	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	523	-20.35	0.90	12	0.52	-316.00	7122.00	9370	20231116	-31.38	5000	20240805	28.60	8940	-28.08	20240405	5000	28.60	20240805	9370	-31.38	20231116	5000	28.60	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
23	20240926	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	120	2	1.94	70111500	11174	28.81	6180	6330	6170	8030	4330	6180	6274.52	0.88	248	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	513	-19.94	0.88	12	0.14	-316.00	7122.00	9370	20231116	-32.76	5000	20240805	26.00	8940	-29.53	20240405	5000	26.00	20240805	9370	-32.76	20231116	5000	26.00	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
24	20240926	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	120	2	1.94	52768720	8420	21.71	6180	6330	6170	8030	4330	6180	6267.07	0.88	557	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	513	-19.94	0.88	12	0.10	-316.00	7122.00	9370	20231116	-32.76	5000	20240805	26.00	8940	-29.53	20240405	5000	26.00	20240805	9370	-32.76	20231116	5000	26.00	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
25	20240926	091240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	80	2	1.29	10578230	1698	4.38	6180	6280	6170	8030	4330	6180	6229.82	0.88	742	6406	6292	6226	6112	6046	6260	6080	41	1850	500	4320	10	1	8139954	510	-19.81	0.88	12	0.02	-316.00	7122.00	9370	20231116	-33.19	5000	20240805	25.20	8940	-29.98	20240405	5000	25.20	20240805	9370	-33.19	20231116	5000	25.20	20240805	0.39	N	377330	500	40 억	71844	N	N	N	N
26	20240925	161224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-110	5	-1.75	240881200	38709	84.25	6290	6340	6160	8170	4410	6290	6222.88	0.88	240	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	503	-19.56	0.87	12	0.48	-316.00	7122.00	9370	20231116	-34.04	5000	20240805	23.60	8940	-30.87	20240405	5000	23.60	20240805	9370	-34.04	20231116	5000	23.60	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
27	20240925	151237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-20	5	-0.32	224221920	36028	78.42	6290	6340	6160	8170	4410	6290	6223.55	0.88	950	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	510	-19.84	0.88	12	0.44	-316.00	7122.00	9370	20231116	-33.08	5000	20240805	25.40	8940	-29.87	20240405	5000	25.40	20240805	9370	-33.08	20231116	5000	25.40	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
28	20240925	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	157714520	25296	55.06	6290	6340	6160	8170	4410	6290	6234.76	0.88	1577	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	511	-19.87	0.88	12	0.31	-316.00	7122.00	9370	20231116	-32.98	5000	20240805	25.60	8940	-29.75	20240405	5000	25.60	20240805	9370	-32.98	20231116	5000	25.60	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
29	20240925	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	10	2	0.16	132226120	21241	46.23	6290	6310	6160	8170	4410	6290	6225.04	0.88	3727	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	513	-19.94	0.88	12	0.26	-316.00	7122.00	9370	20231116	-32.76	5000	20240805	26.00	8940	-29.53	20240405	5000	26.00	20240805	9370	-32.76	20231116	5000	26.00	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
30	20240925	121237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	118461830	19044	41.45	6290	6310	6160	8170	4410	6290	6220.43	0.88	4843	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	505	-19.65	0.87	12	0.23	-316.00	7122.00	9370	20231116	-33.72	5000	20240805	24.20	8940	-30.54	20240405	5000	24.20	20240805	9370	-33.72	20231116	5000	24.20	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
31	20240925	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	108314720	17408	37.89	6290	6310	6160	8170	4410	6290	6222.12	0.88	5117	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	505	-19.65	0.87	12	0.21	-316.00	7122.00	9370	20231116	-33.72	5000	20240805	24.20	8940	-30.54	20240405	5000	24.20	20240805	9370	-33.72	20231116	5000	24.20	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
32	20240925	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	0	3	0.00	84053060	13513	29.41	6290	6310	6160	8170	4410	6290	6220.16	0.88	4924	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	512	-19.91	0.88	12	0.17	-316.00	7122.00	9370	20231116	-32.87	5000	20240805	25.80	8940	-29.64	20240405	5000	25.80	20240805	9370	-32.87	20231116	5000	25.80	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
33	20240925	091243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-90	5	-1.43	15164920	2431	5.29	6290	6310	6170	8170	4410	6290	6238.14	0.88	-403	6443	6366	6223	6146	6003	6405	6185	41	1880	500	4400	10	1	8139954	505	-19.62	0.87	12	0.03	-316.00	7122.00	9370	20231116	-33.83	5000	20240805	24.00	8940	-30.65	20240405	5000	24.00	20240805	9370	-33.83	20231116	5000	24.00	20240805	0.38	N	377330	500	40 억	71509	N	N	N	N
34	20240924	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	210	2	3.45	284087480	45662	22.86	6080	6300	6080	7900	4260	6080	6221.22	0.92	-3882	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	512	-19.91	0.88	12	0.56	-316.00	7122.00	9370	20231116	-32.87	5000	20240805	25.80	8940	-29.64	20240405	5000	25.80	20240805	9370	-32.87	20231116	5000	25.80	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
35	20240924	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	200	2	3.29	261490690	42062	21.06	6080	6300	6080	7900	4260	6080	6216.79	0.92	-4041	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	511	-19.87	0.88	12	0.52	-316.00	7122.00	9370	20231116	-32.98	5000	20240805	25.60	8940	-29.75	20240405	5000	25.60	20240805	9370	-32.98	20231116	5000	25.60	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
36	20240924	141218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	200	2	3.29	241785160	38914	19.49	6080	6300	6080	7900	4260	6080	6213.32	0.92	-4578	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	511	-19.87	0.88	12	0.48	-316.00	7122.00	9370	20231116	-32.98	5000	20240805	25.60	8940	-29.75	20240405	5000	25.60	20240805	9370	-32.98	20231116	5000	25.60	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
37	20240924	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	140	2	2.30	226487250	36474	18.26	6080	6300	6080	7900	4260	6080	6209.55	0.92	-4589	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	506	-19.68	0.87	12	0.45	-316.00	7122.00	9370	20231116	-33.62	5000	20240805	24.40	8940	-30.43	20240405	5000	24.40	20240805	9370	-33.62	20231116	5000	24.40	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
38	20240924	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	170	2	2.80	210419500	33900	16.97	6080	6300	6080	7900	4260	6080	6207.06	0.92	-3014	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	509	-19.78	0.88	12	0.42	-316.00	7122.00	9370	20231116	-33.30	5000	20240805	25.00	8940	-30.09	20240405	5000	25.00	20240805	9370	-33.30	20231116	5000	25.00	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
39	20240924	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	110	2	1.81	172562110	27833	13.94	6080	6290	6080	7900	4260	6080	6199.91	0.92	-3383	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	504	-19.59	0.87	12	0.34	-316.00	7122.00	9370	20231116	-33.94	5000	20240805	23.80	8940	-30.76	20240405	5000	23.80	20240805	9370	-33.94	20231116	5000	23.80	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
40	20240924	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	120	2	1.97	109473230	17733	8.88	6080	6260	6080	7900	4260	6080	6173.42	0.92	1805	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	505	-19.62	0.87	12	0.22	-316.00	7122.00	9370	20231116	-33.83	5000	20240805	24.00	8940	-30.65	20240405	5000	24.00	20240805	9370	-33.83	20231116	5000	24.00	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
41	20240924	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	140	2	2.30	59767140	9687	4.85	6080	6260	6080	7900	4260	6080	6169.83	0.92	2525	6740	6410	6130	5800	5520	6270	5660	41	1820	500	4250	10	1	8139954	506	-19.68	0.87	12	0.12	-316.00	7122.00	9370	20231116	-33.62	5000	20240805	24.40	8940	-30.43	20240405	5000	24.40	20240805	9370	-33.62	20231116	5000	24.40	20240805	0.35	N	377330	500	40 억	75212	N	N	N	N
42	20240923	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-410	5	-6.32	1174647870	192717	97.27	6410	6460	5850	8430	4550	6490	6095.24	0.56	28775	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	495	-19.24	0.85	12	2.37	-316.00	7122.00	9370	20231116	-35.11	5000	20240805	21.60	8940	-31.99	20240405	5000	21.60	20240805	9370	-35.11	20231116	5000	21.60	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
43	20240923	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-370	5	-5.70	1142620190	187472	94.62	6410	6460	5850	8430	4550	6490	6094.88	0.56	29277	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	498	-19.37	0.86	12	2.30	-316.00	7122.00	9370	20231116	-34.69	5000	20240805	22.40	8940	-31.54	20240405	5000	22.40	20240805	9370	-34.69	20231116	5000	22.40	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
44	20240923	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-350	5	-5.39	1067180670	175148	88.40	6410	6460	5850	8430	4550	6490	6093.02	0.56	30966	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	500	-19.43	0.86	12	2.15	-316.00	7122.00	9370	20231116	-34.47	5000	20240805	22.80	8940	-31.32	20240405	5000	22.80	20240805	9370	-34.47	20231116	5000	22.80	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
45	20240923	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-280	5	-4.31	994729490	163441	82.49	6410	6460	5850	8430	4550	6490	6086.17	0.56	31031	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	505	-19.65	0.87	12	2.01	-316.00	7122.00	9370	20231116	-33.72	5000	20240805	24.20	8940	-30.54	20240405	5000	24.20	20240805	9370	-33.72	20231116	5000	24.20	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
46	20240923	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-340	5	-5.24	968385300	159195	80.35	6410	6460	5850	8430	4550	6490	6083.01	0.56	30359	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	501	-19.46	0.86	12	1.96	-316.00	7122.00	9370	20231116	-34.36	5000	20240805	23.00	8940	-31.21	20240405	5000	23.00	20240805	9370	-34.36	20231116	5000	23.00	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
47	20240923	111226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-280	5	-4.31	930762310	153118	77.28	6410	6460	5850	8430	4550	6490	6078.73	0.56	29058	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	505	-19.65	0.87	12	1.88	-316.00	7122.00	9370	20231116	-33.72	5000	20240805	24.20	8940	-30.54	20240405	5000	24.20	20240805	9370	-33.72	20231116	5000	24.20	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
48	20240923	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-340	5	-5.24	869799110	143247	72.30	6410	6460	5850	8430	4550	6490	6072.02	0.56	28075	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	501	-19.46	0.86	12	1.76	-316.00	7122.00	9370	20231116	-34.36	5000	20240805	23.00	8940	-31.21	20240405	5000	23.00	20240805	9370	-34.36	20231116	5000	23.00	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
49	20240923	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-90	5	-1.39	56417290	8815	4.45	6410	6460	6370	8430	4550	6490	6400.15	0.56	1240	6916	6702	6536	6322	6156	6620	6240	41	1940	500	4540	10	1	8139954	521	-20.25	0.90	12	0.11	-316.00	7122.00	9370	20231116	-31.70	5000	20240805	28.00	8940	-28.41	20240405	5000	28.00	20240805	9370	-31.70	20231116	5000	28.00	20240805	0.28	N	377330	500	40 억	45963	N	N	N	N
50	20240913	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	10	2	0.17	112538820	19444	45.29	5870	5880	5750	7470	4030	5750	5787.84	0.62	725	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	469	-18.23	0.81	12	0.24	-316.00	7122.00	9370	20231116	-38.53	5000	20240805	15.20	8940	-35.57	20240405	5000	15.20	20240805	9370	-38.53	20231116	5000	15.20	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
51	20240913	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	40	2	0.70	107404910	18554	43.22	5870	5880	5750	7470	4030	5750	5788.77	0.62	615	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	471	-18.32	0.81	12	0.23	-316.00	7122.00	9370	20231116	-38.21	5000	20240805	15.80	8940	-35.23	20240405	5000	15.80	20240805	9370	-38.21	20231116	5000	15.80	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
52	20240913	141135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	20	2	0.35	75700660	13060	30.42	5870	5880	5750	7470	4030	5750	5796.38	0.62	665	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	470	-18.26	0.81	12	0.16	-316.00	7122.00	9370	20231116	-38.42	5000	20240805	15.40	8940	-35.46	20240405	5000	15.40	20240805	9370	-38.42	20231116	5000	15.40	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
53	20240913	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	40	2	0.70	62900700	10848	25.27	5870	5880	5750	7470	4030	5750	5798.37	0.62	167	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	471	-18.32	0.81	12	0.13	-316.00	7122.00	9370	20231116	-38.21	5000	20240805	15.80	8940	-35.23	20240405	5000	15.80	20240805	9370	-38.21	20231116	5000	15.80	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
54	20240913	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	20	2	0.35	60215490	10383	24.19	5870	5880	5750	7470	4030	5750	5799.43	0.62	564	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	470	-18.26	0.81	12	0.13	-316.00	7122.00	9370	20231116	-38.42	5000	20240805	15.40	8940	-35.46	20240405	5000	15.40	20240805	9370	-38.42	20231116	5000	15.40	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
55	20240913	111135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	80	2	1.39	50190380	8646	20.14	5870	5880	5750	7470	4030	5750	5805.04	0.62	500	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	475	-18.45	0.82	12	0.11	-316.00	7122.00	9370	20231116	-37.78	5000	20240805	16.60	8940	-34.79	20240405	5000	16.60	20240805	9370	-37.78	20231116	5000	16.60	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
56	20240913	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	90	2	1.57	35847150	6177	14.39	5870	5880	5750	7470	4030	5750	5803.33	0.62	-252	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	475	-18.48	0.82	12	0.08	-316.00	7122.00	9370	20231116	-37.67	5000	20240805	16.80	8940	-34.68	20240405	5000	16.80	20240805	9370	-37.67	20231116	5000	16.80	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
57	20240913	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	110	2	1.91	11452800	1968	4.58	5870	5880	5770	7470	4030	5750	5819.51	0.62	-37	6076	5912	5806	5642	5536	5995	5725	41	1720	500	4020	10	1	8139954	477	-18.54	0.82	12	0.02	-316.00	7122.00	9370	20231116	-37.46	5000	20240805	17.20	8940	-34.45	20240405	5000	17.20	20240805	9370	-37.46	20231116	5000	17.20	20240805	0.29	N	377330	500	40 억	50422	N	N	N	N
58	20240912	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	20	2	0.35	246562470	42443	24.31	5720	5970	5700	7440	4020	5730	5809.26	0.57	3611	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	468	-18.20	0.81	12	0.52	-316.00	7122.00	9370	20231116	-38.63	5000	20240805	15.00	8940	-35.68	20240405	5000	15.00	20240805	9370	-38.63	20231116	5000	15.00	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
59	20240912	151129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	30	2	0.52	232718950	40036	22.93	5720	5970	5700	7440	4020	5730	5812.74	0.57	3774	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	469	-18.23	0.81	12	0.49	-316.00	7122.00	9370	20231116	-38.53	5000	20240805	15.20	8940	-35.57	20240405	5000	15.20	20240805	9370	-38.53	20231116	5000	15.20	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
60	20240912	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	80	2	1.40	201700300	34653	19.85	5720	5970	5700	7440	4020	5730	5820.57	0.57	2479	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	473	-18.39	0.82	12	0.43	-316.00	7122.00	9370	20231116	-37.99	5000	20240805	16.20	8940	-35.01	20240405	5000	16.20	20240805	9370	-37.99	20231116	5000	16.20	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
61	20240912	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	80	2	1.40	193083840	33165	18.99	5720	5970	5700	7440	4020	5730	5821.92	0.57	2976	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	473	-18.39	0.82	12	0.41	-316.00	7122.00	9370	20231116	-37.99	5000	20240805	16.20	8940	-35.01	20240405	5000	16.20	20240805	9370	-37.99	20231116	5000	16.20	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
62	20240912	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	110	2	1.92	129975450	22291	12.77	5720	5970	5700	7440	4020	5730	5830.85	0.57	779	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	475	-18.48	0.82	12	0.27	-316.00	7122.00	9370	20231116	-37.67	5000	20240805	16.80	8940	-34.68	20240405	5000	16.80	20240805	9370	-37.67	20231116	5000	16.80	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
63	20240912	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	140	2	2.44	122739050	21056	12.06	5720	5970	5700	7440	4020	5730	5829.17	0.57	1556	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	478	-18.58	0.82	12	0.26	-316.00	7122.00	9370	20231116	-37.35	5000	20240805	17.40	8940	-34.34	20240405	5000	17.40	20240805	9370	-37.35	20231116	5000	17.40	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
64	20240912	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	160	2	2.79	103051590	17682	10.13	5720	5970	5700	7440	4020	5730	5828.05	0.57	28	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	479	-18.64	0.83	12	0.22	-316.00	7122.00	9370	20231116	-37.14	5000	20240805	17.80	8940	-34.12	20240405	5000	17.80	20240805	9370	-37.14	20231116	5000	17.80	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
65	20240912	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	50	2	0.87	31121360	5409	3.10	5720	5820	5700	7440	4020	5730	5753.63	0.57	-650	6776	6252	5896	5372	5016	6515	5635	41	1710	500	4010	10	1	8139954	470	-18.29	0.81	12	0.07	-316.00	7122.00	9370	20231116	-38.31	5000	20240805	15.60	8940	-35.35	20240405	5000	15.60	20240805	9370	-38.31	20231116	5000	15.60	20240805	0.29	N	377330	500	40 억	46792	N	N	N	N
66	20240911	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	230	2	4.18	1032010100	174002	709.49	5540	6420	5540	7150	3850	5500	5931.49	0.42	12933	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	466	-18.13	0.80	12	2.14	-316.00	7122.00	9370	20231116	-38.85	5000	20240805	14.60	8940	-35.91	20240405	5000	14.60	20240805	9370	-38.85	20231116	5000	14.60	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
67	20240911	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	240	2	4.36	1000405720	168490	687.01	5540	6420	5540	7150	3850	5500	5937.48	0.42	13091	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	467	-18.16	0.81	12	2.07	-316.00	7122.00	9370	20231116	-38.74	5000	20240805	14.80	8940	-35.79	20240405	5000	14.80	20240805	9370	-38.74	20231116	5000	14.80	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
68	20240911	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	210	2	3.82	962843030	161905	660.16	5540	6420	5540	7150	3850	5500	5946.96	0.42	11707	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	465	-18.07	0.80	12	1.99	-316.00	7122.00	9370	20231116	-39.06	5000	20240805	14.20	8940	-36.13	20240405	5000	14.20	20240805	9370	-39.06	20231116	5000	14.20	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
69	20240911	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	190	2	3.45	937188740	157381	641.72	5540	6420	5540	7150	3850	5500	5954.90	0.42	10030	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	463	-18.01	0.80	12	1.93	-316.00	7122.00	9370	20231116	-39.27	5000	20240805	13.80	8940	-36.35	20240405	5000	13.80	20240805	9370	-39.27	20231116	5000	13.80	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
70	20240911	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	200	2	3.64	885380810	148210	604.32	5540	6420	5540	7150	3850	5500	5973.83	0.42	7914	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	464	-18.04	0.80	12	1.82	-316.00	7122.00	9370	20231116	-39.17	5000	20240805	14.00	8940	-36.24	20240405	5000	14.00	20240805	9370	-39.17	20231116	5000	14.00	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
71	20240911	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	280	2	5.09	834466390	139299	567.99	5540	6420	5540	7150	3850	5500	5990.47	0.42	3933	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	470	-18.29	0.81	12	1.71	-316.00	7122.00	9370	20231116	-38.31	5000	20240805	15.60	8940	-35.35	20240405	5000	15.60	20240805	9370	-38.31	20231116	5000	15.60	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
72	20240911	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	230	2	4.18	80878800	14346	58.50	5540	5790	5540	7150	3850	5500	5637.72	0.42	4737	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	466	-18.13	0.80	12	0.18	-316.00	7122.00	9370	20231116	-38.85	5000	20240805	14.60	8940	-35.91	20240405	5000	14.60	20240805	9370	-38.85	20231116	5000	14.60	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
73	20240911	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	80	2	1.45	6293490	1134	4.62	5540	5600	5540	7150	3850	5500	5549.81	0.42	213	5600	5550	5500	5450	5400	5525	5425	41	1650	500	3850	10	1	8139954	454	-17.66	0.78	12	0.01	-316.00	7122.00	9370	20231116	-40.45	5000	20240805	11.60	8940	-37.58	20240405	5000	11.60	20240805	9370	-40.45	20231116	5000	11.60	20240805	0.29	N	377330	500	40 억	34367	N	N	N	N
74	20240910	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	0	3	0.00	132711830	24148	74.77	5510	5550	5450	7150	3850	5500	5495.73	0.43	-239	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	448	-17.41	0.77	12	0.30	-316.00	7122.00	9370	20231116	-41.30	5000	20240805	10.00	8940	-38.48	20240405	5000	10.00	20240805	9370	-41.30	20231116	5000	10.00	20240805	0.29	N	377330	500	40 억	34606	N	Y	N	N
75	20240910	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	40	2	0.73	102577410	18679	57.83	5510	5550	5450	7150	3850	5500	5491.53	0.43	-220	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	451	-17.53	0.78	12	0.23	-316.00	7122.00	9370	20231116	-40.88	5000	20240805	10.80	8940	-38.03	20240405	5000	10.80	20240805	9370	-40.88	20231116	5000	10.80	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
76	20240910	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	10	2	0.18	79988610	14589	45.17	5510	5550	5450	7150	3850	5500	5482.64	0.43	-44	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	449	-17.44	0.77	12	0.18	-316.00	7122.00	9370	20231116	-41.20	5000	20240805	10.20	8940	-38.37	20240405	5000	10.20	20240805	9370	-41.20	20231116	5000	10.20	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
77	20240910	131103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-10	5	-0.18	60541020	11051	34.22	5510	5550	5450	7150	3850	5500	5478.07	0.43	127	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	447	-17.37	0.77	12	0.14	-316.00	7122.00	9370	20231116	-41.41	5000	20240805	9.80	8940	-38.59	20240405	5000	9.80	20240805	9370	-41.41	20231116	5000	9.80	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
78	20240910	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-10	5	-0.18	40780270	7427	23.00	5510	5550	5450	7150	3850	5500	5490.65	0.43	192	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	447	-17.37	0.77	12	0.09	-316.00	7122.00	9370	20231116	-41.41	5000	20240805	9.80	8940	-38.59	20240405	5000	9.80	20240805	9370	-41.41	20231116	5000	9.80	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
79	20240910	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-20	5	-0.36	34082980	6202	19.20	5510	5550	5460	7150	3850	5500	5495.38	0.43	295	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	446	-17.34	0.77	12	0.08	-316.00	7122.00	9370	20231116	-41.52	5000	20240805	9.60	8940	-38.70	20240405	5000	9.60	20240805	9370	-41.52	20231116	5000	9.60	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
80	20240910	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	20	2	0.36	23712390	4316	13.36	5510	5550	5460	7150	3850	5500	5493.88	0.43	294	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	449	-17.47	0.78	12	0.05	-316.00	7122.00	9370	20231116	-41.09	5000	20240805	10.40	8940	-38.26	20240405	5000	10.40	20240805	9370	-41.09	20231116	5000	10.40	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
81	20240910	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	20	2	0.36	7602490	1380	4.27	5510	5550	5480	7150	3850	5500	5510.02	0.43	175	5726	5612	5506	5392	5286	5610	5390	41	1650	500	3850	10	1	8139954	449	-17.47	0.78	12	0.02	-316.00	7122.00	9370	20231116	-41.09	5000	20240805	10.40	8940	-38.26	20240405	5000	10.40	20240805	9370	-41.09	20231116	5000	10.40	20240805	0.29	N	377330	500	40 억	34606	N	N	N	N
82	20240909	161040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-170	5	-3.00	171695140	31342	74.77	5500	5620	5400	7370	3970	5670	5477.84	0.38	3953	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	448	-17.41	0.77	12	0.39	-316.00	7122.00	9370	20231116	-41.30	5000	20240805	10.00	8940	-38.48	20240405	5000	10.00	20240805	9370	-41.30	20231116	5000	10.00	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
83	20240909	151052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-190	5	-3.35	157058080	28675	68.41	5500	5620	5400	7370	3970	5670	5477.18	0.38	3849	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	446	-17.34	0.77	12	0.35	-316.00	7122.00	9370	20231116	-41.52	5000	20240805	9.60	8940	-38.70	20240405	5000	9.60	20240805	9370	-41.52	20231116	5000	9.60	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
84	20240909	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-130	5	-2.29	128470900	23483	56.02	5500	5620	5400	7370	3970	5670	5470.80	0.38	3489	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	451	-17.53	0.78	12	0.29	-316.00	7122.00	9370	20231116	-40.88	5000	20240805	10.80	8940	-38.03	20240405	5000	10.80	20240805	9370	-40.88	20231116	5000	10.80	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
85	20240909	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-120	5	-2.12	113848930	20829	49.69	5500	5620	5400	7370	3970	5670	5465.89	0.38	3108	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	452	-17.56	0.78	12	0.26	-316.00	7122.00	9370	20231116	-40.77	5000	20240805	11.00	8940	-37.92	20240405	5000	11.00	20240805	9370	-40.77	20231116	5000	11.00	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
86	20240909	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-170	5	-3.00	103823170	19020	45.38	5500	5620	5400	7370	3970	5670	5458.63	0.38	3633	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	448	-17.41	0.77	12	0.23	-316.00	7122.00	9370	20231116	-41.30	5000	20240805	10.00	8940	-38.48	20240405	5000	10.00	20240805	9370	-41.30	20231116	5000	10.00	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
87	20240909	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-160	5	-2.82	79919750	14686	35.04	5500	5620	5400	7370	3970	5670	5441.90	0.38	2615	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	449	-17.44	0.77	12	0.18	-316.00	7122.00	9370	20231116	-41.20	5000	20240805	10.20	8940	-38.37	20240405	5000	10.20	20240805	9370	-41.20	20231116	5000	10.20	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
88	20240909	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-180	5	-3.17	72488270	13330	31.80	5500	5620	5400	7370	3970	5670	5437.98	0.38	3312	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	447	-17.37	0.77	12	0.16	-316.00	7122.00	9370	20231116	-41.41	5000	20240805	9.80	8940	-38.59	20240405	5000	9.80	20240805	9370	-41.41	20231116	5000	9.80	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
89	20240909	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-260	5	-4.59	33175570	6080	14.51	5500	5620	5400	7370	3970	5670	5456.51	0.38	1829	6096	5882	5766	5552	5436	5825	5495	41	1700	500	3960	10	1	8139954	440	-17.12	0.76	12	0.07	-316.00	7122.00	9370	20231116	-42.26	5000	20240805	8.20	8940	-39.49	20240405	5000	8.20	20240805	9370	-42.26	20231116	5000	8.20	20240805	0.32	N	377330	500	40 억	30636	N	N	N	N
90	20240906	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-270	5	-4.55	239669410	41559	99.86	5840	5980	5650	7720	4160	5940	5767.43	0.42	-3145	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	462	-17.94	0.80	12	0.51	-316.00	7122.00	9370	20230831	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
91	20240906	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-210	5	-3.54	213774450	36994	88.89	5840	5980	5650	7720	4160	5940	5778.62	0.42	-2631	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	466	-18.13	0.80	12	0.45	-316.00	7122.00	9370	20230831	-38.85	5000	20240805	14.60	8940	-35.91	20240405	5000	14.60	20240805	9370	-38.85	20231116	5000	14.60	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
92	20240906	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-230	5	-3.87	177336370	30600	73.52	5840	5980	5650	7720	4160	5940	5795.30	0.42	-2667	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	465	-18.07	0.80	12	0.38	-316.00	7122.00	9370	20230831	-39.06	5000	20240805	14.20	8940	-36.13	20240405	5000	14.20	20240805	9370	-39.06	20231116	5000	14.20	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
93	20240906	131046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-180	5	-3.03	165877930	28597	68.71	5840	5980	5650	7720	4160	5940	5800.53	0.42	-2310	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	469	-18.23	0.81	12	0.35	-316.00	7122.00	9370	20230831	-38.53	5000	20240805	15.20	8940	-35.57	20240405	5000	15.20	20240805	9370	-38.53	20231116	5000	15.20	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
94	20240906	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-170	5	-2.86	146618430	25237	60.64	5840	5980	5650	7720	4160	5940	5809.66	0.42	-2268	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	470	-18.26	0.81	12	0.31	-316.00	7122.00	9370	20230831	-38.42	5000	20240805	15.40	8940	-35.46	20240405	5000	15.40	20240805	9370	-38.42	20231116	5000	15.40	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
95	20240906	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-160	5	-2.69	128523020	22085	53.06	5840	5980	5650	7720	4160	5940	5819.47	0.42	-1986	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	470	-18.29	0.81	12	0.27	-316.00	7122.00	9370	20230831	-38.31	5000	20240805	15.60	8940	-35.35	20240405	5000	15.60	20240805	9370	-38.31	20231116	5000	15.60	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
96	20240906	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-70	5	-1.18	56305130	9569	22.99	5840	5980	5840	7720	4160	5940	5884.11	0.42	-1457	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	478	-18.58	0.82	12	0.12	-316.00	7122.00	9370	20230831	-37.35	5000	20240805	17.40	8940	-34.34	20240405	5000	17.40	20240805	9370	-37.35	20231116	5000	17.40	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
97	20240906	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-40	5	-0.67	23723010	4043	9.71	5840	5940	5840	7720	4160	5940	5867.66	0.42	346	6360	6150	5990	5780	5620	6255	5885	41	1780	500	4150	10	1	8139954	480	-18.67	0.83	12	0.05	-316.00	7122.00	9370	20230831	-37.03	5000	20240805	18.00	8940	-34.00	20240405	5000	18.00	20240805	9370	-37.03	20231116	5000	18.00	20240805	0.32	N	377330	500	40 억	33781	N	N	N	N
98	20240905	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	40	2	0.68	241939040	40485	48.06	5900	6200	5830	7670	4130	5900	5976.80	0.45	-2910	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	484	-18.80	0.83	12	0.50	-316.00	7122.00	9490	20230830	-37.41	5000	20240805	18.80	8940	-33.56	20240405	5000	18.80	20240805	9370	-36.61	20231116	5000	18.80	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
99	20240905	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	20	2	0.34	215159200	35983	42.71	5900	6200	5830	7670	4130	5900	5979.58	0.45	-2699	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	482	-18.73	0.83	12	0.44	-316.00	7122.00	9490	20230830	-37.62	5000	20240805	18.40	8940	-33.78	20240405	5000	18.40	20240805	9370	-36.82	20231116	5000	18.40	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
100	20240905	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	208292950	34821	41.33	5900	6200	5830	7670	4130	5900	5981.94	0.45	-2935	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	479	-18.64	0.83	12	0.43	-316.00	7122.00	9490	20230830	-37.93	5000	20240805	17.80	8940	-34.12	20240405	5000	17.80	20240805	9370	-37.14	20231116	5000	17.80	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
101	20240905	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	60	2	1.02	187531440	31302	37.16	5900	6200	5830	7670	4130	5900	5991.18	0.45	-3178	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	485	-18.86	0.84	12	0.38	-316.00	7122.00	9490	20230830	-37.20	5000	20240805	19.20	8940	-33.33	20240405	5000	19.20	20240805	9370	-36.39	20231116	5000	19.20	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
102	20240905	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	100	2	1.69	173796800	28995	34.42	5900	6200	5830	7670	4130	5900	5994.19	0.45	-2732	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	488	-18.99	0.84	12	0.36	-316.00	7122.00	9490	20230830	-36.78	5000	20240805	20.00	8940	-32.89	20240405	5000	20.00	20240805	9370	-35.97	20231116	5000	20.00	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
103	20240905	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	145672590	24234	28.77	5900	6200	5880	7670	4130	5900	6011.31	0.45	-3813	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	479	-18.64	0.83	12	0.30	-316.00	7122.00	9490	20230830	-37.93	5000	20240805	17.80	8940	-34.12	20240405	5000	17.80	20240805	9370	-37.14	20231116	5000	17.80	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
104	20240905	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	110	2	1.86	77717510	12923	15.34	5900	6200	5900	7670	4130	5900	6014.33	0.45	-1006	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	489	-19.02	0.84	12	0.16	-316.00	7122.00	9490	20230830	-36.67	5000	20240805	20.20	8940	-32.77	20240405	5000	20.20	20240805	9370	-35.86	20231116	5000	20.20	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
105	20240905	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	130	2	2.20	34242840	5689	6.75	5900	6200	5900	7670	4130	5900	6020.19	0.45	-894	6233	6066	5913	5746	5593	5990	5670	41	1770	500	4130	10	1	8139954	491	-19.08	0.85	12	0.07	-316.00	7122.00	9490	20230830	-36.46	5000	20240805	20.60	8940	-32.55	20240405	5000	20.60	20240805	9370	-35.65	20231116	5000	20.60	20240805	0.39	N	377330	500	40 억	36691	N	N	N	N
106	20240904	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-200	5	-3.28	491537770	83215	8.01	5980	6080	5760	7930	4270	6100	5906.71	0.31	11107	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	480	-18.67	0.83	12	1.02	-316.00	7122.00	9490	20230830	-37.83	5000	20240805	18.00	8940	-34.00	20240405	5000	18.00	20240805	9370	-37.03	20231116	5000	18.00	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
107	20240904	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-150	5	-2.46	449021560	76058	7.33	5980	6080	5760	7930	4270	6100	5903.51	0.31	11008	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	484	-18.83	0.84	12	0.93	-316.00	7122.00	9490	20230830	-37.30	5000	20240805	19.00	8940	-33.45	20240405	5000	19.00	20240805	9370	-36.50	20231116	5000	19.00	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
108	20240904	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-90	5	-1.48	388427410	65968	6.35	5980	6080	5760	7930	4270	6100	5887.91	0.31	11330	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	489	-19.02	0.84	12	0.81	-316.00	7122.00	9490	20230830	-36.67	5000	20240805	20.20	8940	-32.77	20240405	5000	20.20	20240805	9370	-35.86	20231116	5000	20.20	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
109	20240904	131025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-250	5	-4.10	312172320	53172	5.12	5980	6080	5760	7930	4270	6100	5870.71	0.31	6404	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	476	-18.51	0.82	12	0.65	-316.00	7122.00	9490	20230830	-38.36	5000	20240805	17.00	8940	-34.56	20240405	5000	17.00	20240805	9370	-37.57	20231116	5000	17.00	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
110	20240904	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-260	5	-4.26	291474990	49628	4.78	5980	6080	5760	7930	4270	6100	5872.90	0.31	6115	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	475	-18.48	0.82	12	0.61	-316.00	7122.00	9490	20230830	-38.46	5000	20240805	16.80	8940	-34.68	20240405	5000	16.80	20240805	9370	-37.67	20231116	5000	16.80	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
111	20240904	111020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-250	5	-4.10	253379490	43125	4.15	5980	6080	5760	7930	4270	6100	5875.13	0.31	4246	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	476	-18.51	0.82	12	0.53	-316.00	7122.00	9490	20230830	-38.36	5000	20240805	17.00	8940	-34.56	20240405	5000	17.00	20240805	9370	-37.57	20231116	5000	17.00	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
112	20240904	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-290	5	-4.75	210000940	35680	3.44	5980	6080	5760	7930	4270	6100	5885.29	0.31	3236	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	473	-18.39	0.82	12	0.44	-316.00	7122.00	9490	20230830	-38.78	5000	20240805	16.20	8940	-35.01	20240405	5000	16.20	20240805	9370	-37.99	20231116	5000	16.20	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
113	20240904	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-180	5	-2.95	100004330	16880	1.63	5980	6080	5760	7930	4270	6100	5923.76	0.31	-44	7966	7032	6416	5482	4866	7500	5950	41	1830	500	4270	10	1	8139954	482	-18.73	0.83	12	0.21	-316.00	7122.00	9490	20230830	-37.62	5000	20240805	18.40	8940	-33.78	20240405	5000	18.40	20240805	9370	-36.82	20231116	5000	18.40	20240805	0.39	N	377330	500	40 억	25617	N	N	N	N
114	20240903	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	330	2	5.72	6941205470	1035791	16498.74	5800	7350	5800	7500	4040	5770	6701.87	0.51	-15988	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	497	-19.30	0.86	12	12.72	-316.00	7122.00	9490	20230830	-35.72	5000	20240805	22.00	8940	-31.77	20240405	5000	22.00	20240805	9370	-34.90	20231116	5000	22.00	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
115	20240903	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	330	2	5.72	6794536800	1011631	16113.91	5800	7350	5800	7500	4040	5770	6716.42	0.51	-15578	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	497	-19.30	0.86	12	12.43	-316.00	7122.00	9490	20230830	-35.72	5000	20240805	22.00	8940	-31.77	20240405	5000	22.00	20240805	9370	-34.90	20231116	5000	22.00	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
116	20240903	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	380	2	6.59	6590768740	978158	15580.73	5800	7350	5800	7500	4040	5770	6737.94	0.51	-15625	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	501	-19.46	0.86	12	12.02	-316.00	7122.00	9490	20230830	-35.19	5000	20240805	23.00	8940	-31.21	20240405	5000	23.00	20240805	9370	-34.36	20231116	5000	23.00	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
117	20240903	131018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	500	2	8.67	6314699260	933579	14870.64	5800	7350	5800	7500	4040	5770	6763.97	0.51	-14584	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	510	-19.84	0.88	12	11.47	-316.00	7122.00	9490	20230830	-33.93	5000	20240805	25.40	8940	-29.87	20240405	5000	25.40	20240805	9370	-33.08	20231116	5000	25.40	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
118	20240903	121006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	770	2	13.34	5988323560	882484	14056.77	5800	7350	5800	7500	4040	5770	6785.76	0.51	-16591	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	532	-20.70	0.92	12	10.84	-316.00	7122.00	9490	20230830	-31.09	5000	20240805	30.80	8940	-26.85	20240405	5000	30.80	20240805	9370	-30.20	20231116	5000	30.80	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
119	20240903	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	850	2	14.73	5774310410	850159	13541.88	5800	7350	5800	7500	4040	5770	6792.04	0.51	-15286	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	539	-20.95	0.93	12	10.44	-316.00	7122.00	9490	20230830	-30.24	5000	20240805	32.40	8940	-25.95	20240405	5000	32.40	20240805	9370	-29.35	20231116	5000	32.40	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
120	20240903	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	930	2	16.12	5273793020	774834	12342.05	5800	7350	5800	7500	4040	5770	6806.35	0.51	-15869	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	545	-21.20	0.94	12	9.52	-316.00	7122.00	9490	20230830	-29.40	5000	20240805	34.00	8940	-25.06	20240405	5000	34.00	20240805	9370	-28.50	20231116	5000	34.00	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
121	20240903	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	1300	2	22.53	1410290120	205836	3278.69	5800	7350	5800	7500	4040	5770	6851.52	0.51	-7056	5970	5870	5750	5650	5530	5920	5700	41	1730	500	4030	10	1	8139954	575	-22.37	0.99	12	2.53	-316.00	7122.00	9490	20230830	-25.50	5000	20240805	41.40	8940	-20.92	20240405	5000	41.40	20240805	9370	-24.55	20231116	5000	41.40	20240805	0.39	N	377330	500	40 억	41569	N	N	N	N
122	20240902	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	130	2	2.30	35902600	6246	162.23	5640	5850	5630	7330	3950	5640	5748.08	0.54	-2542	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	470	-18.26	0.81	12	0.08	-316.00	7122.00	9490	20230830	-39.20	5000	20240805	15.40	8940	-35.46	20240405	5000	15.40	20240805	9370	-38.42	20231116	5000	15.40	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
123	20240902	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	100	2	1.77	35389480	6157	159.92	5640	5850	5630	7330	3950	5640	5747.84	0.54	-2534	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	467	-18.16	0.81	12	0.08	-316.00	7122.00	9490	20230830	-39.52	5000	20240805	14.80	8940	-35.79	20240405	5000	14.80	20240805	9370	-38.74	20231116	5000	14.80	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
124	20240902	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	140	2	2.48	33861860	5891	153.01	5640	5850	5630	7330	3950	5640	5748.07	0.54	-2596	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	470	-18.29	0.81	12	0.07	-316.00	7122.00	9490	20230830	-39.09	5000	20240805	15.60	8940	-35.35	20240405	5000	15.60	20240805	9370	-38.31	20231116	5000	15.60	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
125	20240902	131005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	100	2	1.77	15141930	2645	68.70	5640	5850	5630	7330	3950	5640	5724.74	0.54	-175	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	467	-18.16	0.81	12	0.03	-316.00	7122.00	9490	20230830	-39.52	5000	20240805	14.80	8940	-35.79	20240405	5000	14.80	20240805	9370	-38.74	20231116	5000	14.80	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
126	20240902	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	60	2	1.06	7809380	1363	35.40	5640	5850	5630	7330	3950	5640	5729.55	0.54	-225	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	464	-18.04	0.80	12	0.02	-316.00	7122.00	9490	20230830	-39.94	5000	20240805	14.00	8940	-36.24	20240405	5000	14.00	20240805	9370	-39.17	20231116	5000	14.00	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
127	20240902	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	30	2	0.53	7237280	1263	32.81	5640	5850	5630	7330	3950	5640	5730.23	0.54	-201	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	462	-17.94	0.80	12	0.02	-316.00	7122.00	9490	20230830	-40.25	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
128	20240902	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	70	2	1.24	6159340	1073	27.87	5640	5850	5630	7330	3950	5640	5740.30	0.54	-197	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	465	-18.07	0.80	12	0.01	-316.00	7122.00	9490	20230830	-39.83	5000	20240805	14.20	8940	-36.13	20240405	5000	14.20	20240805	9370	-39.06	20231116	5000	14.20	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N
129	20240902	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	100	2	1.77	4362120	757	19.66	5640	5850	5630	7330	3950	5640	5762.38	0.54	-6	5860	5750	5650	5540	5440	5805	5595	41	1690	500	3940	10	1	8139954	467	-18.16	0.81	12	0.01	-316.00	7122.00	9490	20230830	-39.52	5000	20240805	14.80	8940	-35.79	20240405	5000	14.80	20240805	9370	-38.74	20231116	5000	14.80	20240805	0.39	N	377330	500	40 억	44111	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History