KissMeData/107640/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

59 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	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47400	-1650	5	-3.36	5387212800	112381	51.43	49000	49700	47100	63700	34350	49050	47935.69	0.80	4855	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4242	-20.52	25.07	12	1.26	-2310.00	1891.00	61800	20240711	-23.30	15500	20231120	205.81	61800	-23.30	20240711	17010	178.66	20240104	61800	-23.30	20240711	15500	205.81	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
3	20240930	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47200	-1850	5	-3.77	4888638450	101840	46.61	49000	49700	47150	63700	34350	49050	47995.27	0.80	3571	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4224	-20.43	24.96	12	1.14	-2310.00	1891.00	61800	20240711	-23.62	15500	20231120	204.52	61800	-23.62	20240711	17010	177.48	20240104	61800	-23.62	20240711	15500	204.52	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
4	20240930	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47650	-1400	5	-2.85	3812907050	79141	36.22	49000	49700	47300	63700	34350	49050	48170.22	0.80	-1123	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4264	-20.63	25.20	12	0.88	-2310.00	1891.00	61800	20240711	-22.90	15500	20231120	207.42	61800	-22.90	20240711	17010	180.13	20240104	61800	-22.90	20240711	15500	207.42	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
5	20240930	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48650	-400	5	-0.82	3230334000	66983	30.66	49000	49700	47300	63700	34350	49050	48216.73	0.80	2137	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4354	-21.06	25.73	12	0.75	-2310.00	1891.00	61800	20240711	-21.28	15500	20231120	213.87	61800	-21.28	20240711	17010	186.01	20240104	61800	-21.28	20240711	15500	213.87	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
6	20240930	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47900	-1150	5	-2.34	2959226000	61370	28.09	49000	49700	47300	63700	34350	49050	48209.02	0.80	1556	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4287	-20.74	25.33	12	0.69	-2310.00	1891.00	61800	20240711	-22.49	15500	20231120	209.03	61800	-22.49	20240711	17010	181.60	20240104	61800	-22.49	20240711	15500	209.03	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
7	20240930	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47450	-1600	5	-3.26	2681352150	55524	25.41	49000	49700	47400	63700	34350	49050	48281.26	0.80	-981	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4246	-20.54	25.09	12	0.62	-2310.00	1891.00	61800	20240711	-23.22	15500	20231120	206.13	61800	-23.22	20240711	17010	178.95	20240104	61800	-23.22	20240711	15500	206.13	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
8	20240930	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48000	-1050	5	-2.14	1823644450	37546	17.18	49000	49700	47600	63700	34350	49050	48561.05	0.80	-737	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4295	-20.78	25.38	12	0.42	-2310.00	1891.00	61800	20240711	-22.33	15500	20231120	209.68	61800	-22.33	20240711	17010	182.19	20240104	61800	-22.33	20240711	15500	209.68	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
9	20240930	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49700	650	2	1.33	443009650	9015	4.13	49000	49700	48500	63700	34350	49050	49149.79	0.80	-938	53650	51350	50200	47900	46750	50775	47325	45	14650	500	34330	50	1	8948946	4448	-21.52	26.28	12	0.10	-2310.00	1891.00	61800	20240711	-19.58	15500	20231120	220.65	61800	-19.58	20240711	17010	192.18	20240104	61800	-19.58	20240711	15500	220.65	20231120	1.16	N	107640	500	44 억	71334	N	N	2	N	N
10	20240927	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49050	-1850	5	-3.63	10805940150	215409	59.91	52500	52500	49050	66100	35700	50900	50167.58	1.36	-61605	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4389	-21.23	25.94	12	2.41	-2310.00	1891.00	61800	20240711	-20.63	15500	20231120	216.45	61800	-20.63	20240711	17010	188.36	20240104	61800	-20.63	20240711	15500	216.45	20231120	1.25	N	107640	500	44 억	121374	N	N	2	N	N
11	20240927	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49200	-1700	5	-3.34	10252670700	204143	56.78	52500	52500	49050	66100	35700	50900	50222.98	1.36	-60864	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4403	-21.30	26.02	12	2.28	-2310.00	1891.00	61800	20240711	-20.39	15500	20231120	217.42	61800	-20.39	20240711	17010	189.24	20240104	61800	-20.39	20240711	15500	217.42	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
12	20240927	140825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49200	-1700	5	-3.34	9578883200	190433	52.96	52500	52500	49050	66100	35700	50900	50300.54	1.36	-59250	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4403	-21.30	26.02	12	2.13	-2310.00	1891.00	61800	20240711	-20.39	15500	20231120	217.42	61800	-20.39	20240711	17010	189.24	20240104	61800	-20.39	20240711	15500	217.42	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
13	20240927	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49450	-1450	5	-2.85	8791386200	174494	48.53	52500	52500	49050	66100	35700	50900	50382.17	1.36	-53857	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4425	-21.41	26.15	12	1.95	-2310.00	1891.00	61800	20240711	-19.98	15500	20231120	219.03	61800	-19.98	20240711	17010	190.71	20240104	61800	-19.98	20240711	15500	219.03	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
14	20240927	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49350	-1550	5	-3.05	8322948150	165010	45.89	52500	52500	49050	66100	35700	50900	50439.05	1.36	-51275	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4416	-21.36	26.10	12	1.84	-2310.00	1891.00	61800	20240711	-20.15	15500	20231120	218.39	61800	-20.15	20240711	17010	190.12	20240104	61800	-20.15	20240711	15500	218.39	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
15	20240927	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49350	-1550	5	-3.05	7755973250	153520	42.70	52500	52500	49050	66100	35700	50900	50520.93	1.36	-48167	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	50	1	8948946	4416	-21.36	26.10	12	1.72	-2310.00	1891.00	61800	20240711	-20.15	15500	20231120	218.39	61800	-20.15	20240711	17010	190.12	20240104	61800	-20.15	20240711	15500	218.39	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
16	20240927	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50100	-800	5	-1.57	6040980050	118955	33.08	52500	52500	49650	66100	35700	50900	50783.74	1.36	-31086	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	100	1	8948946	4483	-21.69	26.49	12	1.33	-2310.00	1891.00	61800	20240711	-18.93	15500	20231120	223.23	61800	-18.93	20240711	17010	194.53	20240104	61800	-18.93	20240711	15500	223.23	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
17	20240927	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50600	-300	5	-0.59	3173249500	61801	17.19	52500	52500	50200	66100	35700	50900	51346.25	1.36	-22464	53300	52100	49800	48600	46300	52700	49200	45	15200	500	35630	100	1	8948946	4528	-21.90	26.76	12	0.69	-2310.00	1891.00	61800	20240711	-18.12	15500	20231120	226.45	61800	-18.12	20240711	17010	197.47	20240104	61800	-18.12	20240711	15500	226.45	20231120	1.25	N	107640	500	44 억	121374	N	N	0	N	N
18	20240926	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50900	3400	2	7.16	16810791800	338318	195.15	48050	51000	47500	61700	33250	47500	49690.20	0.65	62458	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	100	1	8948946	4555	-22.03	26.92	12	3.78	-2310.00	1891.00	61800	20240711	-17.64	15500	20231120	228.39	61800	-17.64	20240711	17010	199.24	20240104	61800	-17.64	20240711	15500	228.39	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
19	20240926	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50500	3000	2	6.32	15662478300	315693	182.10	48050	51000	47500	61700	33250	47500	49616.15	0.65	57448	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	100	1	8948946	4519	-21.86	26.71	12	3.53	-2310.00	1891.00	61800	20240711	-18.28	15500	20231120	225.81	61800	-18.28	20240711	17010	196.88	20240104	61800	-18.28	20240711	15500	225.81	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
20	20240926	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50700	3200	2	6.74	13408514100	271191	156.43	48050	50900	47500	61700	33250	47500	49446.43	0.65	53279	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	100	1	8948946	4537	-21.95	26.81	12	3.03	-2310.00	1891.00	61800	20240711	-17.96	15500	20231120	227.10	61800	-17.96	20240711	17010	198.06	20240104	61800	-17.96	20240711	15500	227.10	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
21	20240926	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49850	2350	2	4.95	9720876050	197929	114.17	48050	50300	47500	61700	33250	47500	49116.78	0.65	27019	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	50	1	8948946	4461	-21.58	26.36	12	2.21	-2310.00	1891.00	61800	20240711	-19.34	15500	20231120	221.61	61800	-19.34	20240711	17010	193.06	20240104	61800	-19.34	20240711	15500	221.61	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
22	20240926	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49500	2000	2	4.21	9187919550	187201	107.98	48050	50300	47500	61700	33250	47500	49084.47	0.65	25541	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	50	1	8948946	4430	-21.43	26.18	12	2.09	-2310.00	1891.00	61800	20240711	-19.90	15500	20231120	219.35	61800	-19.90	20240711	17010	191.01	20240104	61800	-19.90	20240711	15500	219.35	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
23	20240926	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49450	1950	2	4.11	6393051050	131064	75.60	48050	49650	47500	61700	33250	47500	48782.68	0.65	16822	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	50	1	8948946	4425	-21.41	26.15	12	1.46	-2310.00	1891.00	61800	20240711	-19.98	15500	20231120	219.03	61800	-19.98	20240711	17010	190.71	20240104	61800	-19.98	20240711	15500	219.03	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
24	20240926	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49250	1750	2	3.68	4613325650	94941	54.76	48050	49400	47500	61700	33250	47500	48596.92	0.65	15454	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	50	1	8948946	4407	-21.32	26.04	12	1.06	-2310.00	1891.00	61800	20240711	-20.31	15500	20231120	217.74	61800	-20.31	20240711	17010	189.54	20240104	61800	-20.31	20240711	15500	217.74	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
25	20240926	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48550	1050	2	2.21	763813950	15817	9.12	48050	48550	48000	61700	33250	47500	48314.86	0.65	4191	49933	48716	47683	46466	45433	48200	45950	45	14200	500	33250	50	1	8948946	4345	-21.02	25.67	12	0.18	-2310.00	1891.00	61800	20240711	-21.44	15500	20231120	213.23	61800	-21.44	20240711	17010	185.42	20240104	61800	-21.44	20240711	15500	213.23	20231120	1.10	N	107640	500	44 억	58237	N	N	2	N	N
26	20240925	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47500	-1150	5	-2.36	8046490250	169055	50.75	48750	48900	46650	63200	34100	48650	47594.07	0.70	-5381	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4251	-20.56	25.12	12	1.89	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	1.11	N	107640	500	44 억	62262	N	N	2	N	N
27	20240925	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47300	-1350	5	-2.77	7571519050	159050	47.74	48750	48900	46650	63200	34100	48650	47601.54	0.70	-6658	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4233	-20.48	25.01	12	1.78	-2310.00	1891.00	61800	20240711	-23.46	15500	20231120	205.16	61800	-23.46	20240711	17010	178.07	20240104	61800	-23.46	20240711	15500	205.16	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
28	20240925	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48150	-500	5	-1.03	6666670850	140072	42.05	48750	48900	46650	63200	34100	48650	47591.04	0.70	-5216	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4309	-20.84	25.46	12	1.57	-2310.00	1891.00	61800	20240711	-22.09	15500	20231120	210.65	61800	-22.09	20240711	17010	183.07	20240104	61800	-22.09	20240711	15500	210.65	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
29	20240925	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47500	-1150	5	-2.36	5940650450	124920	37.50	48750	48900	46650	63200	34100	48650	47551.50	0.70	-10844	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4251	-20.56	25.12	12	1.40	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
30	20240925	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47500	-1150	5	-2.36	5702862900	119922	36.00	48750	48900	46650	63200	34100	48650	47550.45	0.70	-10508	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4251	-20.56	25.12	12	1.34	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
31	20240925	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47850	-800	5	-1.64	5281254650	111098	33.35	48750	48900	46650	63200	34100	48650	47532.16	0.70	-9119	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4282	-20.71	25.30	12	1.24	-2310.00	1891.00	61800	20240711	-22.57	15500	20231120	208.71	61800	-22.57	20240711	17010	181.31	20240104	61800	-22.57	20240711	15500	208.71	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
32	20240925	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47800	-850	5	-1.75	4402855450	92807	27.86	48750	48900	46650	63200	34100	48650	47434.82	0.70	-8780	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4278	-20.69	25.28	12	1.04	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
33	20240925	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48450	-200	5	-0.41	505855650	10410	3.12	48750	48900	48400	63200	34100	48650	48590.55	0.70	-2267	51683	50166	48983	47466	46283	49575	46875	45	14550	500	34050	50	1	8948946	4336	-20.97	25.62	12	0.12	-2310.00	1891.00	61800	20240711	-21.60	15500	20231120	212.58	61800	-21.60	20240711	17010	184.83	20240104	61800	-21.60	20240711	15500	212.58	20231120	1.11	N	107640	500	44 억	62262	N	N	5	N	N
34	20240924	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48650	-1750	5	-3.47	16144426100	331029	74.25	48700	50500	47800	65500	35300	50400	48765.24	1.01	-33057	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4354	-21.06	25.73	12	3.70	-2310.00	1891.00	61800	20240711	-21.28	15500	20231120	213.87	61800	-21.28	20240711	17010	186.01	20240104	61800	-21.28	20240711	15500	213.87	20231120	1.02	N	107640	500	44 억	90663	N	N	5	N	N
35	20240924	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48300	-2100	5	-4.17	15329163200	314175	70.47	48700	50500	47800	65500	35300	50400	48786.18	1.01	-30635	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4322	-20.91	25.54	12	3.51	-2310.00	1891.00	61800	20240711	-21.84	15500	20231120	211.61	61800	-21.84	20240711	17010	183.95	20240104	61800	-21.84	20240711	15500	211.61	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
36	20240924	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48200	-2200	5	-4.37	14207387800	291009	65.28	48700	50500	47800	65500	35300	50400	48815.18	1.01	-27324	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4313	-20.87	25.49	12	3.25	-2310.00	1891.00	61800	20240711	-22.01	15500	20231120	210.97	61800	-22.01	20240711	17010	183.36	20240104	61800	-22.01	20240711	15500	210.97	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
37	20240924	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48200	-2200	5	-4.37	13238240100	270815	60.75	48700	50500	47800	65500	35300	50400	48876.82	1.01	-23726	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4313	-20.87	25.49	12	3.03	-2310.00	1891.00	61800	20240711	-22.01	15500	20231120	210.97	61800	-22.01	20240711	17010	183.36	20240104	61800	-22.01	20240711	15500	210.97	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
38	20240924	120756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48050	-2350	5	-4.66	12350965950	252328	56.60	48700	50500	47800	65500	35300	50400	48941.74	1.01	-22009	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4300	-20.80	25.41	12	2.82	-2310.00	1891.00	61800	20240711	-22.25	15500	20231120	210.00	61800	-22.25	20240711	17010	182.48	20240104	61800	-22.25	20240711	15500	210.00	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
39	20240924	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48350	-2050	5	-4.07	11641754200	237592	53.29	48700	50500	47800	65500	35300	50400	48992.46	1.01	-19724	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4327	-20.93	25.57	12	2.65	-2310.00	1891.00	61800	20240711	-21.76	15500	20231120	211.94	61800	-21.76	20240711	17010	184.24	20240104	61800	-21.76	20240711	15500	211.94	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
40	20240924	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	48900	-1500	5	-2.98	8378696250	169970	38.13	48700	50500	48500	65500	35300	50400	49288.00	1.01	-10175	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4376	-21.17	25.86	12	1.90	-2310.00	1891.00	61800	20240711	-20.87	15500	20231120	215.48	61800	-20.87	20240711	17010	187.48	20240104	61800	-20.87	20240711	15500	215.48	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
41	20240924	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49100	-1300	5	-2.58	3487010300	71206	15.97	48700	49550	48500	65500	35300	50400	48948.46	1.01	-5508	53800	52100	49700	48000	45600	52950	48850	45	15100	500	35280	50	1	8948946	4394	-21.26	25.97	12	0.80	-2310.00	1891.00	61800	20240711	-20.55	15500	20231120	216.77	61800	-20.55	20240711	17010	188.65	20240104	61800	-20.55	20240711	15500	216.77	20231120	1.02	N	107640	500	44 억	90663	N	N	1	N	N
42	20240923	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50400	2850	2	5.99	22013462650	441209	164.80	48400	51400	47300	61800	33300	47550	49893.48	0.75	27242	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	100	1	8948946	4510	-21.82	26.65	12	4.93	-2310.00	1891.00	61800	20240711	-18.45	15500	20231120	225.16	61800	-18.45	20240711	17010	196.30	20240104	61800	-18.45	20240711	15500	225.16	20231120	0.92	N	107640	500	44 억	67426	N	N	1	N	N
43	20240923	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50300	2750	2	5.78	21201613050	425071	158.78	48400	51400	47300	61800	33300	47550	49878.61	0.75	27874	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	100	1	8948946	4501	-21.77	26.60	12	4.75	-2310.00	1891.00	61800	20240711	-18.61	15500	20231120	224.52	61800	-18.61	20240711	17010	195.71	20240104	61800	-18.61	20240711	15500	224.52	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
44	20240923	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50300	2750	2	5.78	19299295250	387136	144.61	48400	51400	47300	61800	33300	47550	49852.32	0.75	23289	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	100	1	8948946	4501	-21.77	26.60	12	4.33	-2310.00	1891.00	61800	20240711	-18.61	15500	20231120	224.52	61800	-18.61	20240711	17010	195.71	20240104	61800	-18.61	20240711	15500	224.52	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
45	20240923	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	50400	2850	2	5.99	15616674450	314457	117.46	48400	51400	47300	61800	33300	47550	49663.33	0.75	17676	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	100	1	8948946	4510	-21.82	26.65	12	3.51	-2310.00	1891.00	61800	20240711	-18.45	15500	20231120	225.16	61800	-18.45	20240711	17010	196.30	20240104	61800	-18.45	20240711	15500	225.16	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
46	20240923	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49300	1750	2	3.68	7764550350	158765	59.30	48400	49750	47300	61800	33300	47550	48907.17	0.75	4285	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	50	1	8948946	4412	-21.34	26.07	12	1.77	-2310.00	1891.00	61800	20240711	-20.23	15500	20231120	218.06	61800	-20.23	20240711	17010	189.83	20240104	61800	-20.23	20240711	15500	218.06	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
47	20240923	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49550	2000	2	4.21	7102479050	145346	54.29	48400	49750	47300	61800	33300	47550	48867.32	0.75	4773	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	50	1	8948946	4434	-21.45	26.20	12	1.62	-2310.00	1891.00	61800	20240711	-19.82	15500	20231120	219.68	61800	-19.82	20240711	17010	191.30	20240104	61800	-19.82	20240711	15500	219.68	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
48	20240923	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	49350	1800	2	3.79	5249980900	107750	40.25	48400	49750	47300	61800	33300	47550	48725.30	0.75	2359	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	50	1	8948946	4416	-21.36	26.10	12	1.20	-2310.00	1891.00	61800	20240711	-20.15	15500	20231120	218.39	61800	-20.15	20240711	17010	190.12	20240104	61800	-20.15	20240711	15500	218.39	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
49	20240923	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47700	150	2	0.32	630807150	13171	4.92	48400	48400	47300	61800	33300	47550	47897.47	0.75	-4157	50583	49066	47833	46316	45083	49825	47075	45	14250	500	33280	50	1	8948946	4269	-20.65	25.22	12	0.15	-2310.00	1891.00	61800	20240711	-22.82	15500	20231120	207.74	61800	-22.82	20240711	17010	180.42	20240104	61800	-22.82	20240711	15500	207.74	20231120	0.92	N	107640	500	44 억	67426	N	N	5	N	N
50	20240913	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44600	-1900	5	-4.09	7029278700	156258	67.29	45600	46000	44200	60400	32550	46500	44983.34	0.58	-3658	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	3991	-19.31	23.59	12	1.75	-2310.00	1891.00	61800	20240711	-27.83	15500	20231120	187.74	61800	-27.83	20240711	17010	162.20	20240104	61800	-27.83	20240711	15500	187.74	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
51	20240913	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45100	-1400	5	-3.01	6654629800	147892	63.69	45600	46000	44200	60400	32550	46500	44991.46	0.58	-2429	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	4036	-19.52	23.85	12	1.65	-2310.00	1891.00	61800	20240711	-27.02	15500	20231120	190.97	61800	-27.02	20240711	17010	165.14	20240104	61800	-27.02	20240711	15500	190.97	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
52	20240913	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45000	-1500	5	-3.23	5760081250	128100	55.16	45600	46000	44200	60400	32550	46500	44959.50	0.58	-3558	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	4027	-19.48	23.80	12	1.43	-2310.00	1891.00	61800	20240711	-27.18	15500	20231120	190.32	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
53	20240913	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44350	-2150	5	-4.62	4745586900	105529	45.44	45600	46000	44200	60400	32550	46500	44962.23	0.58	-8263	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	3969	-19.20	23.45	12	1.18	-2310.00	1891.00	61800	20240711	-28.24	15500	20231120	186.13	61800	-28.24	20240711	17010	160.73	20240104	61800	-28.24	20240711	15500	186.13	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
54	20240913	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44650	-1850	5	-3.98	4194790200	93111	40.10	45600	46000	44400	60400	32550	46500	45043.70	0.58	-6768	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	3996	-19.33	23.61	12	1.04	-2310.00	1891.00	61800	20240711	-27.75	15500	20231120	188.06	61800	-27.75	20240711	17010	162.49	20240104	61800	-27.75	20240711	15500	188.06	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
55	20240913	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44800	-1700	5	-3.66	3711015550	82259	35.42	45600	46000	44550	60400	32550	46500	45105.33	0.58	-5993	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	4009	-19.39	23.69	12	0.92	-2310.00	1891.00	61800	20240711	-27.51	15500	20231120	189.03	61800	-27.51	20240711	17010	163.37	20240104	61800	-27.51	20240711	15500	189.03	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
56	20240913	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45000	-1500	5	-3.23	3162006050	69994	30.14	45600	46000	44600	60400	32550	46500	45165.88	0.58	-3970	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	4027	-19.48	23.80	12	0.78	-2310.00	1891.00	61800	20240711	-27.18	15500	20231120	190.32	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
57	20240913	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45600	-900	5	-1.94	1083782200	23801	10.25	45600	46000	45100	60400	32550	46500	45514.49	0.58	-449	49600	48050	47150	45600	44700	47600	45150	45	13900	500	32550	50	1	8948946	4081	-19.74	24.11	12	0.27	-2310.00	1891.00	61800	20240711	-26.21	15500	20231120	194.19	61800	-26.21	20240711	17010	168.08	20240104	61800	-26.21	20240711	15500	194.19	20231120	0.77	N	107640	500	44 억	52232	N	N	12	N	N
58	20240912	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46500	350	2	0.76	10836889050	229600	74.16	48100	48700	46250	59900	32350	46150	47200.31	0.67	-6993	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4069	-20.13	24.59	12	2.62	-2310.00	1891.00	61800	20240711	-24.76	15500	20231120	200.00	61800	-24.76	20240711	17010	173.37	20240104	61800	-24.76	20240711	15500	200.00	20231120	0.82	N	107640	500	43 억	58568	N	N	12	N	N
59	20240912	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46800	650	2	1.41	10362633050	219457	70.88	48100	48700	46250	59900	32350	46150	47219.68	0.67	-7439	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4096	-20.26	24.75	12	2.51	-2310.00	1891.00	61800	20240711	-24.27	15500	20231120	201.94	61800	-24.27	20240711	17010	175.13	20240104	61800	-24.27	20240711	15500	201.94	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
60	20240912	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46900	750	2	1.63	9525738650	201548	65.10	48100	48700	46250	59900	32350	46150	47263.17	0.67	-8066	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4104	-20.30	24.80	12	2.30	-2310.00	1891.00	61800	20240711	-24.11	15500	20231120	202.58	61800	-24.11	20240711	17010	175.72	20240104	61800	-24.11	20240711	15500	202.58	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
61	20240912	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46500	350	2	0.76	9139000600	193257	62.42	48100	48700	46250	59900	32350	46150	47289.68	0.67	-8564	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4069	-20.13	24.59	12	2.21	-2310.00	1891.00	61800	20240711	-24.76	15500	20231120	200.00	61800	-24.76	20240711	17010	173.37	20240104	61800	-24.76	20240711	15500	200.00	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
62	20240912	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46700	550	2	1.19	8002872300	168928	54.56	48100	48700	46400	59900	32350	46150	47374.84	0.67	-13984	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4087	-20.22	24.70	12	1.93	-2310.00	1891.00	61800	20240711	-24.43	15500	20231120	201.29	61800	-24.43	20240711	17010	174.54	20240104	61800	-24.43	20240711	15500	201.29	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
63	20240912	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46750	600	2	1.30	7767112800	163887	52.94	48100	48700	46400	59900	32350	46150	47393.50	0.67	-13508	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4091	-20.24	24.72	12	1.87	-2310.00	1891.00	61800	20240711	-24.35	15500	20231120	201.61	61800	-24.35	20240711	17010	174.84	20240104	61800	-24.35	20240711	15500	201.61	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
64	20240912	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46700	550	2	1.19	6996313750	147415	47.61	48100	48700	46400	59900	32350	46150	47460.46	0.67	-12866	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4087	-20.22	24.70	12	1.68	-2310.00	1891.00	61800	20240711	-24.43	15500	20231120	201.29	61800	-24.43	20240711	17010	174.54	20240104	61800	-24.43	20240711	15500	201.29	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
65	20240912	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	47750	1600	2	3.47	3300448850	68844	22.24	48100	48700	47300	59900	32350	46150	47942.36	0.67	-8565	49150	47650	45200	43700	41250	48400	44450	44	13750	500	32300	50	1	8751446	4179	-20.67	25.25	12	0.79	-2310.00	1891.00	61800	20240711	-22.73	15500	20231120	208.06	61800	-22.73	20240711	17010	180.72	20240104	61800	-22.73	20240711	15500	208.06	20231120	0.82	N	107640	500	43 억	58568	N	N	1	N	N
66	20240911	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46150	2400	2	5.49	13750774000	305945	228.94	44000	46700	42750	56800	30650	43750	44942.85	0.62	9797	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	4039	-19.98	24.41	12	3.50	-2310.00	1891.00	61800	20240711	-25.32	15500	20231120	197.74	61800	-25.32	20240711	17010	171.31	20240104	61800	-25.32	20240711	15500	197.74	20231120	0.77	N	107640	500	43 억	54622	N	N	1	N	N
67	20240911	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46050	2300	2	5.26	13072736650	291249	217.94	44000	46700	42750	56800	30650	43750	44885.09	0.62	7551	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	4030	-19.94	24.35	12	3.33	-2310.00	1891.00	61800	20240711	-25.49	15500	20231120	197.10	61800	-25.49	20240711	17010	170.72	20240104	61800	-25.49	20240711	15500	197.10	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
68	20240911	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46300	2550	2	5.83	8979820300	202432	151.48	44000	46300	42750	56800	30650	43750	44359.69	0.62	5558	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	4052	-20.04	24.48	12	2.31	-2310.00	1891.00	61800	20240711	-25.08	15500	20231120	198.71	61800	-25.08	20240711	17010	172.19	20240104	61800	-25.08	20240711	15500	198.71	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
69	20240911	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43450	-300	5	-0.69	4755368600	108999	81.56	44000	45000	42750	56800	30650	43750	43627.64	0.62	-13868	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	3803	-18.81	22.98	12	1.25	-2310.00	1891.00	61800	20240711	-29.69	15500	20231120	180.32	61800	-29.69	20240711	17010	155.44	20240104	61800	-29.69	20240711	15500	180.32	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
70	20240911	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43500	-250	5	-0.57	4280415450	98016	73.34	44000	45000	42750	56800	30650	43750	43670.58	0.62	-13342	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	3807	-18.83	23.00	12	1.12	-2310.00	1891.00	61800	20240711	-29.61	15500	20231120	180.65	61800	-29.61	20240711	17010	155.73	20240104	61800	-29.61	20240711	15500	180.65	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
71	20240911	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43600	-150	5	-0.34	2948113100	67661	50.63	44000	45000	42750	56800	30650	43750	43571.82	0.62	-10439	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	3816	-18.87	23.06	12	0.77	-2310.00	1891.00	61800	20240711	-29.45	15500	20231120	181.29	61800	-29.45	20240711	17010	156.32	20240104	61800	-29.45	20240711	15500	181.29	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
72	20240911	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42850	-900	5	-2.06	1900791400	43384	32.46	44000	45000	42850	56800	30650	43750	43813.19	0.62	-12289	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	3750	-18.55	22.66	12	0.50	-2310.00	1891.00	61800	20240711	-30.66	15500	20231120	176.45	61800	-30.66	20240711	17010	151.91	20240104	61800	-30.66	20240711	15500	176.45	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
73	20240911	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44400	650	2	1.49	293538500	6597	4.94	44000	45000	44000	56800	30650	43750	44495.76	0.62	-3275	46616	45182	44116	42682	41616	45900	43400	44	13050	500	30620	50	1	8751446	3886	-19.22	23.48	12	0.08	-2310.00	1891.00	61800	20240711	-28.16	15500	20231120	186.45	61800	-28.16	20240711	17010	161.02	20240104	61800	-28.16	20240711	15500	186.45	20231120	0.77	N	107640	500	43 억	54622	N	N	0	N	N
74	20240910	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43750	400	2	0.92	5893793050	132592	85.81	43500	45550	43050	56300	30350	43350	44453.04	0.59	1701	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3829	-18.94	23.14	12	1.52	-2310.00	1891.00	61800	20240711	-29.21	15500	20231120	182.26	61800	-29.21	20240711	17010	157.20	20240104	61800	-29.21	20240711	15500	182.26	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
75	20240910	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43850	500	2	1.15	5663561100	127336	82.41	43500	45550	43050	56300	30350	43350	44477.30	0.59	1068	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3838	-18.98	23.19	12	1.46	-2310.00	1891.00	61800	20240711	-29.05	15500	20231120	182.90	61800	-29.05	20240711	17010	157.79	20240104	61800	-29.05	20240711	15500	182.90	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
76	20240910	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44550	1200	2	2.77	5082585200	114225	73.93	43500	45550	43050	56300	30350	43350	44496.26	0.59	2319	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3899	-19.29	23.56	12	1.31	-2310.00	1891.00	61800	20240711	-27.91	15500	20231120	187.42	61800	-27.91	20240711	17010	161.90	20240104	61800	-27.91	20240711	15500	187.42	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
77	20240910	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45050	1700	2	3.92	4500956050	101211	65.50	43500	45550	43050	56300	30350	43350	44471.02	0.59	4852	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3943	-19.50	23.82	12	1.16	-2310.00	1891.00	61800	20240711	-27.10	15500	20231120	190.65	61800	-27.10	20240711	17010	164.84	20240104	61800	-27.10	20240711	15500	190.65	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
78	20240910	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45250	1900	2	4.38	4087309900	92036	59.57	43500	45550	43050	56300	30350	43350	44409.90	0.59	5729	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3960	-19.59	23.93	12	1.05	-2310.00	1891.00	61800	20240711	-26.78	15500	20231120	191.94	61800	-26.78	20240711	17010	166.02	20240104	61800	-26.78	20240711	15500	191.94	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
79	20240910	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45100	1750	2	4.04	3440248300	77710	50.29	43500	45550	43050	56300	30350	43350	44270.34	0.59	4851	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3947	-19.52	23.85	12	0.89	-2310.00	1891.00	61800	20240711	-27.02	15500	20231120	190.97	61800	-27.02	20240711	17010	165.14	20240104	61800	-27.02	20240711	15500	190.97	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
80	20240910	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43400	50	2	0.12	1366802800	31326	20.27	43500	44200	43050	56300	30350	43350	43631.58	0.59	-5726	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3798	-18.79	22.95	12	0.36	-2310.00	1891.00	61800	20240711	-29.77	15500	20231120	180.00	61800	-29.77	20240711	17010	155.14	20240104	61800	-29.77	20240711	15500	180.00	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
81	20240910	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44100	750	2	1.73	480061200	11000	7.12	43500	44200	43150	56300	30350	43350	43641.93	0.59	-2824	45716	44532	43116	41932	40516	45125	42525	44	12950	500	30340	50	1	8751446	3859	-19.09	23.32	12	0.13	-2310.00	1891.00	61800	20240711	-28.64	15500	20231120	184.52	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	0.91	N	107640	500	43 억	51731	N	N	0	N	N
82	20240909	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43350	-1150	5	-2.58	6521747000	152210	31.79	42900	44300	41700	57800	31150	44500	42846.74	0.53	4455	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3794	-18.77	22.92	12	1.74	-2310.00	1891.00	61800	20240711	-29.85	15500	20231120	179.68	61800	-29.85	20240711	17010	154.85	20240104	61800	-29.85	20240711	15500	179.68	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
83	20240909	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43550	-950	5	-2.13	6274178950	146517	30.60	42900	44300	41700	57800	31150	44500	42822.18	0.53	2765	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3811	-18.85	23.03	12	1.67	-2310.00	1891.00	61800	20240711	-29.53	15500	20231120	180.97	61800	-29.53	20240711	17010	156.03	20240104	61800	-29.53	20240711	15500	180.97	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
84	20240909	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43350	-1150	5	-2.58	5685122250	133020	27.78	42900	44300	41700	57800	31150	44500	42738.84	0.53	-1065	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3794	-18.77	22.92	12	1.52	-2310.00	1891.00	61800	20240711	-29.85	15500	20231120	179.68	61800	-29.85	20240711	17010	154.85	20240104	61800	-29.85	20240711	15500	179.68	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
85	20240909	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43200	-1300	5	-2.92	5304188650	124251	25.95	42900	44300	41700	57800	31150	44500	42689.29	0.53	-2297	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3781	-18.70	22.85	12	1.42	-2310.00	1891.00	61800	20240711	-30.10	15500	20231120	178.71	61800	-30.10	20240711	17010	153.97	20240104	61800	-30.10	20240711	15500	178.71	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
86	20240909	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43450	-1050	5	-2.36	5016368750	117603	24.56	42900	44300	41700	57800	31150	44500	42655.09	0.53	-3701	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3803	-18.81	22.98	12	1.34	-2310.00	1891.00	61800	20240711	-29.69	15500	20231120	180.32	61800	-29.69	20240711	17010	155.44	20240104	61800	-29.69	20240711	15500	180.32	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
87	20240909	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42300	-2200	5	-4.94	4147606450	97212	20.30	42900	44300	41700	57800	31150	44500	42665.56	0.53	-3188	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3702	-18.31	22.37	12	1.11	-2310.00	1891.00	61800	20240711	-31.55	15500	20231120	172.90	61800	-31.55	20240711	17010	148.68	20240104	61800	-31.55	20240711	15500	172.90	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
88	20240909	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42250	-2250	5	-5.06	3584703950	83942	17.53	42900	44300	41700	57800	31150	44500	42704.51	0.53	-144	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3697	-18.29	22.34	12	0.96	-2310.00	1891.00	61800	20240711	-31.63	15500	20231120	172.58	61800	-31.63	20240711	17010	148.38	20240104	61800	-31.63	20240711	15500	172.58	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
89	20240909	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42850	-1650	5	-3.71	556151050	12822	2.68	42900	44300	42800	57800	31150	44500	43374.66	0.53	1603	48900	46700	45550	43350	42200	46125	42775	44	13300	500	31150	50	1	8751446	3750	-18.55	22.66	12	0.15	-2310.00	1891.00	61800	20240711	-30.66	15500	20231120	176.45	61800	-30.66	20240711	17010	151.91	20240104	61800	-30.66	20240711	15500	176.45	20231120	1.01	N	107640	500	43 억	46748	N	N	3	N	N
90	20240906	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44500	200	2	0.45	21926299600	474881	127.39	45100	47750	44400	57500	31050	44300	46174.94	0.70	-15799	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	3894	-19.26	23.53	12	5.43	-2310.00	1891.00	61800	20240711	-27.99	15500	20231120	187.10	61800	-27.99	20240711	17010	161.61	20240104	61800	-27.99	20240711	15500	187.10	20231120	1.02	N	107640	500	43 억	61490	N	N	3	N	N
91	20240906	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45150	850	2	1.92	21053435150	455318	122.14	45100	47750	44600	57500	31050	44300	46240.83	0.70	-16495	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	3951	-19.55	23.88	12	5.20	-2310.00	1891.00	61800	20240711	-26.94	15500	20231120	191.29	61800	-26.94	20240711	17010	165.43	20240104	61800	-26.94	20240711	15500	191.29	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
92	20240906	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45550	1250	2	2.82	19999185150	432297	115.96	45100	47750	44600	57500	31050	44300	46264.59	0.70	-14381	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	3986	-19.72	24.09	12	4.94	-2310.00	1891.00	61800	20240711	-26.29	15500	20231120	193.87	61800	-26.29	20240711	17010	167.78	20240104	61800	-26.29	20240711	15500	193.87	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
93	20240906	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46850	2550	2	5.76	18054278350	390320	104.70	45100	47750	44600	57500	31050	44300	46257.26	0.70	-11242	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	4100	-20.28	24.78	12	4.46	-2310.00	1891.00	61800	20240711	-24.19	15500	20231120	202.26	61800	-24.19	20240711	17010	175.43	20240104	61800	-24.19	20240711	15500	202.26	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
94	20240906	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45950	1650	2	3.72	15833389500	342593	91.90	45100	47750	44600	57500	31050	44300	46218.77	0.70	-12061	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	4021	-19.89	24.30	12	3.91	-2310.00	1891.00	61800	20240711	-25.65	15500	20231120	196.45	61800	-25.65	20240711	17010	170.14	20240104	61800	-25.65	20240711	15500	196.45	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
95	20240906	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45950	1650	2	3.72	14449435200	312526	83.84	45100	47750	44600	57500	31050	44300	46237.05	0.70	-4559	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	4021	-19.89	24.30	12	3.57	-2310.00	1891.00	61800	20240711	-25.65	15500	20231120	196.45	61800	-25.65	20240711	17010	170.14	20240104	61800	-25.65	20240711	15500	196.45	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
96	20240906	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45200	900	2	2.03	12315535900	265788	71.30	45100	47750	44600	57500	31050	44300	46339.29	0.70	-7611	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	3956	-19.57	23.90	12	3.04	-2310.00	1891.00	61800	20240711	-26.86	15500	20231120	191.61	61800	-26.86	20240711	17010	165.73	20240104	61800	-26.86	20240711	15500	191.61	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
97	20240906	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46850	2550	2	5.76	3092520800	67024	17.98	45100	47000	44800	57500	31050	44300	46152.58	0.70	-8767	47800	46050	44150	42400	40500	46925	43275	44	13200	500	31010	50	1	8751446	4100	-20.28	24.78	12	0.77	-2310.00	1891.00	61800	20240711	-24.19	15500	20231120	202.26	61800	-24.19	20240711	17010	175.43	20240104	61800	-24.19	20240711	15500	202.26	20231120	1.02	N	107640	500	43 억	61490	N	N	2	N	N
98	20240905	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44300	1800	2	4.24	16410708000	371028	286.34	43050	45900	42250	55200	29750	42500	44230.30	0.49	28891	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3877	-19.18	23.43	12	4.24	-2310.00	1891.00	61800	20240711	-28.32	15500	20231120	185.81	61800	-28.32	20240711	17010	160.44	20240104	61800	-28.32	20240711	15500	185.81	20231120	0.90	N	107640	500	43 억	43237	N	N	2	N	N
99	20240905	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44150	1650	2	3.88	15960613900	360893	278.51	43050	45900	42250	55200	29750	42500	44225.34	0.49	29922	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3864	-19.11	23.35	12	4.12	-2310.00	1891.00	61800	20240711	-28.56	15500	20231120	184.84	61800	-28.56	20240711	17010	159.55	20240104	61800	-28.56	20240711	15500	184.84	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
100	20240905	140655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43400	900	2	2.12	12812193350	288515	222.66	43050	45900	42350	55200	29750	42500	44407.38	0.49	26142	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3798	-18.79	22.95	12	3.30	-2310.00	1891.00	61800	20240711	-29.77	15500	20231120	180.00	61800	-29.77	20240711	17010	155.14	20240104	61800	-29.77	20240711	15500	180.00	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
101	20240905	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44700	2200	2	5.18	9561995400	216120	166.79	43050	45400	42350	55200	29750	42500	44243.93	0.49	21719	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3912	-19.35	23.64	12	2.47	-2310.00	1891.00	61800	20240711	-27.67	15500	20231120	188.39	61800	-27.67	20240711	17010	162.79	20240104	61800	-27.67	20240711	15500	188.39	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
102	20240905	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45050	2550	2	6.00	7971945650	180720	139.47	43050	45400	42350	55200	29750	42500	44112.15	0.49	18424	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3943	-19.50	23.82	12	2.07	-2310.00	1891.00	61800	20240711	-27.10	15500	20231120	190.65	61800	-27.10	20240711	17010	164.84	20240104	61800	-27.10	20240711	15500	190.65	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
103	20240905	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44100	1600	2	3.76	4277143300	98399	75.94	43050	44600	42350	55200	29750	42500	43467.36	0.49	6959	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3859	-19.09	23.32	12	1.12	-2310.00	1891.00	61800	20240711	-28.64	15500	20231120	184.52	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
104	20240905	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42600	100	2	0.24	2065059200	47867	36.94	43050	44150	42500	55200	29750	42500	43141.62	0.49	-3789	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3728	-18.44	22.53	12	0.55	-2310.00	1891.00	61800	20240711	-31.07	15500	20231120	174.84	61800	-31.07	20240711	17010	150.44	20240104	61800	-31.07	20240711	15500	174.84	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
105	20240905	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43400	900	2	2.12	810345500	18628	14.38	43050	44150	43000	55200	29750	42500	43501.53	0.49	4335	44133	43316	41683	40866	39233	43725	41275	44	12700	500	29750	50	1	8751446	3798	-18.79	22.95	12	0.21	-2310.00	1891.00	61800	20240711	-29.77	15500	20231120	180.00	61800	-29.77	20240711	17010	155.14	20240104	61800	-29.77	20240711	15500	180.00	20231120	0.90	N	107640	500	43 억	43237	N	N	0	N	N
106	20240904	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42500	-400	5	-0.93	5300621800	128688	71.10	40200	42500	40050	55700	30050	42900	41181.44	0.37	7847	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3719	-18.40	22.47	12	1.47	-2310.00	1891.00	61800	20240711	-31.23	15500	20231120	174.19	61800	-31.23	20240711	17010	149.85	20240104	61800	-31.23	20240711	15500	174.19	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
107	20240904	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41500	-1400	5	-3.26	4863031450	118289	65.36	40200	41900	40050	55700	30050	42900	41107.69	0.37	9758	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3632	-17.97	21.95	12	1.35	-2310.00	1891.00	61800	20240711	-32.85	15500	20231120	167.74	61800	-32.85	20240711	17010	143.97	20240104	61800	-32.85	20240711	15500	167.74	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
108	20240904	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41150	-1750	5	-4.08	3962069850	96553	53.35	40200	41750	40050	55700	30050	42900	41030.38	0.37	5734	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3601	-17.81	21.76	12	1.10	-2310.00	1891.00	61800	20240711	-33.41	15500	20231120	165.48	61800	-33.41	20240711	17010	141.92	20240104	61800	-33.41	20240711	15500	165.48	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
109	20240904	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41250	-1650	5	-3.85	3393717050	82773	45.73	40200	41750	40050	55700	30050	42900	40994.58	0.37	5092	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3610	-17.86	21.81	12	0.95	-2310.00	1891.00	61800	20240711	-33.25	15500	20231120	166.13	61800	-33.25	20240711	17010	142.50	20240104	61800	-33.25	20240711	15500	166.13	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
110	20240904	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41250	-1650	5	-3.85	3048119250	74381	41.10	40200	41750	40050	55700	30050	42900	40973.39	0.37	2506	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3610	-17.86	21.81	12	0.85	-2310.00	1891.00	61800	20240711	-33.25	15500	20231120	166.13	61800	-33.25	20240711	17010	142.50	20240104	61800	-33.25	20240711	15500	166.13	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
111	20240904	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41050	-1850	5	-4.31	2506898800	61279	33.86	40200	41650	40050	55700	30050	42900	40901.50	0.37	-2354	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3592	-17.77	21.71	12	0.70	-2310.00	1891.00	61800	20240711	-33.58	15500	20231120	164.84	61800	-33.58	20240711	17010	141.33	20240104	61800	-33.58	20240711	15500	164.84	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
112	20240904	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	40850	-2050	5	-4.78	1861061500	45534	25.16	40200	41650	40050	55700	30050	42900	40860.80	0.37	-939	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3575	-17.68	21.60	12	0.52	-2310.00	1891.00	61800	20240711	-33.90	15500	20231120	163.55	61800	-33.90	20240711	17010	140.15	20240104	61800	-33.90	20240711	15500	163.55	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
113	20240904	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	41150	-1750	5	-4.08	670940250	16534	9.14	40200	41500	40050	55700	30050	42900	40544.09	0.37	279	48666	45782	44116	41232	39566	44950	40400	44	12800	500	30030	50	1	8751446	3601	-17.81	21.76	12	0.19	-2310.00	1891.00	61800	20240711	-33.41	15500	20231120	165.48	61800	-33.41	20240711	17010	141.92	20240104	61800	-33.41	20240711	15500	165.48	20231120	0.87	N	107640	500	43 억	32677	N	N	5	N	N
114	20240903	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42900	-2400	5	-5.30	7891043200	178670	139.52	46000	47000	42450	58800	31750	45300	44166.55	0.67	-29315	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3754	-18.57	22.69	12	2.04	-2310.00	1891.00	61800	20240711	-30.58	15500	20231120	176.77	61800	-30.58	20240711	17010	152.20	20240104	61800	-30.58	20240711	15500	176.77	20231120	1.01	N	107640	500	43 억	58371	N	N	5	N	N
115	20240903	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42800	-2500	5	-5.52	7463269850	168696	131.73	46000	47000	42450	58800	31750	45300	44240.94	0.67	-29524	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3746	-18.53	22.63	12	1.93	-2310.00	1891.00	61800	20240711	-30.74	15500	20231120	176.13	61800	-30.74	20240711	17010	151.62	20240104	61800	-30.74	20240711	15500	176.13	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
116	20240903	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42550	-2750	5	-6.07	6792443650	153044	119.51	46000	47000	42450	58800	31750	45300	44382.29	0.67	-27572	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3724	-18.42	22.50	12	1.75	-2310.00	1891.00	61800	20240711	-31.15	15500	20231120	174.52	61800	-31.15	20240711	17010	150.15	20240104	61800	-31.15	20240711	15500	174.52	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
117	20240903	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	42750	-2550	5	-5.63	6078830550	136284	106.42	46000	47000	42500	58800	31750	45300	44604.14	0.67	-26826	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3741	-18.51	22.61	12	1.56	-2310.00	1891.00	61800	20240711	-30.83	15500	20231120	175.81	61800	-30.83	20240711	17010	151.32	20240104	61800	-30.83	20240711	15500	175.81	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
118	20240903	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43500	-1800	5	-3.97	4847592500	107558	83.99	46000	47000	43450	58800	31750	45300	45069.57	0.67	-25989	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3807	-18.83	23.00	12	1.23	-2310.00	1891.00	61800	20240711	-29.61	15500	20231120	180.65	61800	-29.61	20240711	17010	155.73	20240104	61800	-29.61	20240711	15500	180.65	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
119	20240903	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	43950	-1350	5	-2.98	4084243500	90110	70.36	46000	47000	43850	58800	31750	45300	45325.09	0.67	-22594	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3846	-19.03	23.24	12	1.03	-2310.00	1891.00	61800	20240711	-28.88	15500	20231120	183.55	61800	-28.88	20240711	17010	158.38	20240104	61800	-28.88	20240711	15500	183.55	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
120	20240903	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44600	-700	5	-1.55	3330091550	73041	57.03	46000	47000	44250	58800	31750	45300	45592.09	0.67	-19105	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	3903	-19.31	23.59	12	0.83	-2310.00	1891.00	61800	20240711	-27.83	15500	20231120	187.74	61800	-27.83	20240711	17010	162.20	20240104	61800	-27.83	20240711	15500	187.74	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
121	20240903	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	46300	1000	2	2.21	1227221750	26481	20.68	46000	47000	45850	58800	31750	45300	46343.48	0.67	-7997	46866	46082	45116	44332	43366	45600	43850	44	13500	500	31710	50	1	8751446	4052	-20.04	24.48	12	0.30	-2310.00	1891.00	61800	20240711	-25.08	15500	20231120	198.71	61800	-25.08	20240711	17010	172.19	20240104	61800	-25.08	20240711	15500	198.71	20231120	1.01	N	107640	500	43 억	58371	N	N	2	N	N
122	20240902	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45300	-650	5	-1.41	5701342700	126542	31.07	45500	45900	44150	59700	32200	45950	45049.59	0.81	-13965	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3964	-19.61	23.96	12	1.45	-2310.00	1891.00	61800	20240711	-26.70	15500	20231120	192.26	61800	-26.70	20240711	17010	166.31	20240104	61800	-26.70	20240711	15500	192.26	20231120	1.04	N	107640	500	43 억	71177	N	N	2	N	N
123	20240902	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45150	-800	5	-1.74	5265794300	116893	28.70	45500	45900	44150	59700	32200	45950	45042.21	0.81	-14517	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3951	-19.55	23.88	12	1.34	-2310.00	1891.00	61800	20240711	-26.94	15500	20231120	191.29	61800	-26.94	20240711	17010	165.43	20240104	61800	-26.94	20240711	15500	191.29	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
124	20240902	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45150	-800	5	-1.74	4182249400	93071	22.85	45500	45900	44150	59700	32200	45950	44927.95	0.81	-10308	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3951	-19.55	23.88	12	1.06	-2310.00	1891.00	61800	20240711	-26.94	15500	20231120	191.29	61800	-26.94	20240711	17010	165.43	20240104	61800	-26.94	20240711	15500	191.29	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
125	20240902	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45100	-850	5	-1.85	3681565700	81933	20.11	45500	45900	44150	59700	32200	45950	44924.55	0.81	-9559	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3947	-19.52	23.85	12	0.94	-2310.00	1891.00	61800	20240711	-27.02	15500	20231120	190.97	61800	-27.02	20240711	17010	165.14	20240104	61800	-27.02	20240711	15500	190.97	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
126	20240902	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44850	-1100	5	-2.39	3371980350	75059	18.43	45500	45900	44150	59700	32200	45950	44914.13	0.81	-8464	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3925	-19.42	23.72	12	0.86	-2310.00	1891.00	61800	20240711	-27.43	15500	20231120	189.35	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
127	20240902	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	44700	-1250	5	-2.72	3044044050	67741	16.63	45500	45900	44150	59700	32200	45950	44925.25	0.81	-8067	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3912	-19.35	23.64	12	0.77	-2310.00	1891.00	61800	20240711	-27.67	15500	20231120	188.39	61800	-27.67	20240711	17010	162.79	20240104	61800	-27.67	20240711	15500	188.39	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
128	20240902	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45000	-950	5	-2.07	2416960400	53757	13.20	45500	45900	44150	59700	32200	45950	44946.97	0.81	-5756	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3938	-19.48	23.80	12	0.61	-2310.00	1891.00	61800	20240711	-27.18	15500	20231120	190.32	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N
129	20240902	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	45450	-500	5	-1.09	699200950	15476	3.80	45500	45600	44700	59700	32200	45950	45140.79	0.81	-674	49783	47866	44583	42666	39383	48825	43625	44	13750	500	32160	50	1	8751446	3978	-19.68	24.03	12	0.18	-2310.00	1891.00	61800	20240711	-26.46	15500	20231120	193.23	61800	-26.46	20240711	17010	167.20	20240104	61800	-26.46	20240711	15500	193.23	20231120	1.04	N	107640	500	43 억	71177	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History