KissMeData/418420/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 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	161303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-280	5	-6.13	1670006290	379079	11.09	4640	4640	4290	5940	3200	4570	4405.66	0.28	12446	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1292	-17.80	5.82	12	1.26	-241.00	737.00	10460	20231228	-58.99	3000	20240805	43.00	10440	-58.91	20240102	3000	43.00	20240805	10460	-58.99	20231228	3000	43.00	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
3	20240930	151322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-260	5	-5.69	1589941905	360439	10.54	4640	4640	4295	5940	3200	4570	4411.11	0.28	11241	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1298	-17.88	5.85	12	1.20	-241.00	737.00	10460	20231228	-58.80	3000	20240805	43.67	10440	-58.72	20240102	3000	43.67	20240805	10460	-58.80	20231228	3000	43.67	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
4	20240930	141322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-215	5	-4.70	1463531350	331166	9.69	4640	4640	4300	5940	3200	4570	4419.31	0.28	24305	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1311	-18.07	5.91	12	1.10	-241.00	737.00	10460	20231228	-58.37	3000	20240805	45.17	10440	-58.29	20240102	3000	45.17	20240805	10460	-58.37	20231228	3000	45.17	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
5	20240930	131314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-190	5	-4.16	1277311440	288085	8.43	4640	4640	4335	5940	3200	4570	4433.79	0.28	27481	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1319	-18.17	5.94	12	0.96	-241.00	737.00	10460	20231228	-58.13	3000	20240805	46.00	10440	-58.05	20240102	3000	46.00	20240805	10460	-58.13	20231228	3000	46.00	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
6	20240930	121311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-235	5	-5.14	1182956270	266407	7.79	4640	4640	4335	5940	3200	4570	4440.39	0.28	17626	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1305	-17.99	5.88	12	0.88	-241.00	737.00	10460	20231228	-58.56	3000	20240805	44.50	10440	-58.48	20240102	3000	44.50	20240805	10460	-58.56	20231228	3000	44.50	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
7	20240930	111307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-215	5	-4.70	1043498375	234342	6.85	4640	4640	4350	5940	3200	4570	4452.87	0.28	16066	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1311	-18.07	5.91	12	0.78	-241.00	737.00	10460	20231228	-58.37	3000	20240805	45.17	10440	-58.29	20240102	3000	45.17	20240805	10460	-58.37	20231228	3000	45.17	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
8	20240930	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-165	5	-3.61	834305655	186577	5.46	4640	4640	4380	5940	3200	4570	4471.63	0.28	15274	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1326	-18.28	5.98	12	0.62	-241.00	737.00	10460	20231228	-57.89	3000	20240805	46.83	10440	-57.81	20240102	3000	46.83	20240805	10460	-57.89	20231228	3000	46.83	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
9	20240930	091211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	-75	5	-1.64	296688700	65583	1.92	4640	4640	4450	5940	3200	4570	4523.84	0.28	-17624	5660	5115	4685	4140	3710	5387	4412	32	1370	100	3290	5	1	30108433	1353	-18.65	6.10	12	0.22	-241.00	737.00	10460	20231228	-57.03	3000	20240805	49.83	10440	-56.94	20240102	3000	49.83	20240805	10460	-57.03	20231228	3000	49.83	20240805	0.96	N	418420	100	31 억	83896	N	N	61	N	N
10	20240927	161309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	275	2	6.40	16578074540	3406353	1154.63	4425	5230	4255	5580	3010	4295	4866.90	0.61	-100467	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1376	-18.96	6.20	12	11.31	-241.00	737.00	10460	20231228	-56.31	3000	20240805	52.33	10440	-56.23	20240102	3000	52.33	20240805	10460	-56.31	20231228	3000	52.33	20240805	0.96	N	418420	100	31 억	182657	N	N	61	N	N
11	20240927	151319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	345	2	8.03	16405457730	3368725	1141.87	4425	5230	4255	5580	3010	4295	4869.93	0.61	-103504	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1397	-19.25	6.30	12	11.19	-241.00	737.00	10460	20231228	-55.64	3000	20240805	54.67	10440	-55.56	20240102	3000	54.67	20240805	10460	-55.64	20231228	3000	54.67	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
12	20240927	141329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	300	2	6.98	15996655065	3279678	1111.69	4425	5230	4255	5580	3010	4295	4877.51	0.61	-116122	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1383	-19.07	6.23	12	10.89	-241.00	737.00	10460	20231228	-56.07	3000	20240805	53.17	10440	-55.99	20240102	3000	53.17	20240805	10460	-56.07	20231228	3000	53.17	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
13	20240927	131313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	325	2	7.57	15592957200	3192075	1082.00	4425	5230	4255	5580	3010	4295	4884.90	0.61	-121855	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1391	-19.17	6.27	12	10.60	-241.00	737.00	10460	20231228	-55.83	3000	20240805	54.00	10440	-55.75	20240102	3000	54.00	20240805	10460	-55.83	20231228	3000	54.00	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
14	20240927	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	395	2	9.20	14965203735	3055974	1035.86	4425	5230	4255	5580	3010	4295	4897.03	0.61	-125140	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1412	-19.46	6.36	12	10.15	-241.00	737.00	10460	20231228	-55.16	3000	20240805	56.33	10440	-55.08	20240102	3000	56.33	20240805	10460	-55.16	20231228	3000	56.33	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
15	20240927	111312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	415	2	9.66	14180920430	2888423	979.07	4425	5230	4255	5580	3010	4295	4909.57	0.61	-124273	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1418	-19.54	6.39	12	9.59	-241.00	737.00	10460	20231228	-54.97	3000	20240805	57.00	10440	-54.89	20240102	3000	57.00	20240805	10460	-54.97	20231228	3000	57.00	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
16	20240927	101312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	755	2	17.58	8356931275	1712538	580.49	4425	5230	4255	5580	3010	4295	4879.85	0.61	-38542	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	10	1	30108433	1520	-20.95	6.85	12	5.69	-241.00	737.00	10460	20231228	-51.72	3000	20240805	68.33	10440	-51.63	20240102	3000	68.33	20240805	10460	-51.72	20231228	3000	68.33	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
17	20240927	091318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	380	2	8.85	1080447125	236903	80.30	4425	4800	4255	5580	3010	4295	4560.72	0.61	-20370	4505	4400	4255	4150	4005	4452	4202	32	1285	100	3090	5	1	30108433	1408	-19.40	6.34	12	0.79	-241.00	737.00	10460	20231228	-55.31	3000	20240805	55.83	10440	-55.22	20240102	3000	55.83	20240805	10460	-55.31	20231228	3000	55.83	20240805	0.96	N	418420	100	31 억	182657	N	N	32	N	N
18	20240926	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	230	2	5.66	1233844975	292197	411.11	4190	4360	4110	5280	2850	4065	4222.58	0.46	43207	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1293	-17.82	5.83	12	0.97	-241.00	737.00	10460	20231228	-58.94	3000	20240805	43.17	10440	-58.86	20240102	3000	43.17	20240805	10460	-58.94	20231228	3000	43.17	20240805	0.92	N	418420	100	31 억	139845	N	N	32	N	N
19	20240926	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	205	2	5.04	1192445985	282540	397.52	4190	4360	4110	5280	2850	4065	4220.54	0.46	44519	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1286	-17.72	5.79	12	0.94	-241.00	737.00	10460	20231228	-59.18	3000	20240805	42.33	10440	-59.10	20240102	3000	42.33	20240805	10460	-59.18	20231228	3000	42.33	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
20	20240926	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	225	2	5.54	1061736010	251795	354.27	4190	4360	4110	5280	2850	4065	4216.77	0.46	40332	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1292	-17.80	5.82	12	0.84	-241.00	737.00	10460	20231228	-58.99	3000	20240805	43.00	10440	-58.91	20240102	3000	43.00	20240805	10460	-58.99	20231228	3000	43.00	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
21	20240926	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	210	2	5.17	835610080	199040	280.04	4190	4360	4110	5280	2850	4065	4198.32	0.46	28769	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1287	-17.74	5.80	12	0.66	-241.00	737.00	10460	20231228	-59.13	3000	20240805	42.50	10440	-59.05	20240102	3000	42.50	20240805	10460	-59.13	20231228	3000	42.50	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
22	20240926	121307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	95	2	2.34	477715050	114423	160.99	4190	4270	4110	5280	2850	4065	4175.16	0.46	19331	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1253	-17.26	5.64	12	0.38	-241.00	737.00	10460	20231228	-60.23	3000	20240805	38.67	10440	-60.15	20240102	3000	38.67	20240805	10460	-60.23	20231228	3000	38.67	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
23	20240926	111306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	115	2	2.83	407266425	97428	137.08	4190	4270	4110	5280	2850	4065	4180.38	0.46	13299	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1259	-17.34	5.67	12	0.32	-241.00	737.00	10460	20231228	-60.04	3000	20240805	39.33	10440	-59.96	20240102	3000	39.33	20240805	10460	-60.04	20231228	3000	39.33	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
24	20240926	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	95	2	2.34	231068015	55524	78.12	4190	4270	4110	5280	2850	4065	4161.89	0.46	9976	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1253	-17.26	5.64	12	0.18	-241.00	737.00	10460	20231228	-60.23	3000	20240805	38.67	10440	-60.15	20240102	3000	38.67	20240805	10460	-60.23	20231228	3000	38.67	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
25	20240926	091305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	130	2	3.20	138868255	33251	46.78	4190	4270	4120	5280	2850	4065	4176.94	0.46	10015	4195	4130	4085	4020	3975	4162	4052	32	1215	100	2920	5	1	30108433	1263	-17.41	5.69	12	0.11	-241.00	737.00	10460	20231228	-59.89	3000	20240805	39.83	10440	-59.82	20240102	3000	39.83	20240805	10460	-59.89	20231228	3000	39.83	20240805	0.92	N	418420	100	31 억	139845	N	N	41	N	N
26	20240925	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-5	5	-0.12	286695330	69750	50.51	4060	4150	4040	5290	2850	4070	4110.53	0.46	212	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1224	-16.87	5.52	12	0.23	-241.00	737.00	10460	20231228	-61.14	3000	20240805	35.50	10440	-61.06	20240102	3000	35.50	20240805	10460	-61.14	20231228	3000	35.50	20240805	0.93	N	418420	100	31 억	139708	N	N	41	N	N
27	20240925	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	30	2	0.74	282548610	68730	49.77	4060	4150	4040	5290	2850	4070	4110.99	0.46	288	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1234	-17.01	5.56	12	0.23	-241.00	737.00	10460	20231228	-60.80	3000	20240805	36.67	10440	-60.73	20240102	3000	36.67	20240805	10460	-60.80	20231228	3000	36.67	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
28	20240925	141303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	40	2	0.98	255554785	62138	44.99	4060	4150	4040	5290	2850	4070	4112.70	0.46	1687	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1237	-17.05	5.58	12	0.21	-241.00	737.00	10460	20231228	-60.71	3000	20240805	37.00	10440	-60.63	20240102	3000	37.00	20240805	10460	-60.71	20231228	3000	37.00	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
29	20240925	131254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	55	2	1.35	172448245	41974	30.39	4060	4150	4040	5290	2850	4070	4108.45	0.46	365	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1242	-17.12	5.60	12	0.14	-241.00	737.00	10460	20231228	-60.56	3000	20240805	37.50	10440	-60.49	20240102	3000	37.50	20240805	10460	-60.56	20231228	3000	37.50	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
30	20240925	121302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	60	2	1.47	162728000	39614	28.68	4060	4150	4040	5290	2850	4070	4107.84	0.46	1014	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1243	-17.14	5.60	12	0.13	-241.00	737.00	10460	20231228	-60.52	3000	20240805	37.67	10440	-60.44	20240102	3000	37.67	20240805	10460	-60.52	20231228	3000	37.67	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
31	20240925	111258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	55	2	1.35	131276900	31977	23.15	4060	4150	4040	5290	2850	4070	4105.35	0.46	1780	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1242	-17.12	5.60	12	0.11	-241.00	737.00	10460	20231228	-60.56	3000	20240805	37.50	10440	-60.49	20240102	3000	37.50	20240805	10460	-60.56	20231228	3000	37.50	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
32	20240925	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	70	2	1.72	95851805	23355	16.91	4060	4150	4040	5290	2850	4070	4104.12	0.46	2290	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1246	-17.18	5.62	12	0.08	-241.00	737.00	10460	20231228	-60.42	3000	20240805	38.00	10440	-60.34	20240102	3000	38.00	20240805	10460	-60.42	20231228	3000	38.00	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
33	20240925	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	30	2	0.74	28361720	6992	5.06	4060	4100	4040	5290	2850	4070	4056.31	0.46	3144	4266	4167	4031	3932	3796	4217	3982	32	1220	100	2930	5	1	30108433	1234	-17.01	5.56	12	0.02	-241.00	737.00	10460	20231228	-60.80	3000	20240805	36.67	10440	-60.73	20240102	3000	36.67	20240805	10460	-60.80	20231228	3000	36.67	20240805	0.93	N	418420	100	31 억	139708	N	N	62	N	N
34	20240924	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	120	2	3.04	556578165	137968	157.73	3940	4130	3895	5130	2765	3950	4034.11	0.40	18615	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1225	-16.89	5.52	12	0.46	-241.00	737.00	10460	20231228	-61.09	3000	20240805	35.67	10440	-61.02	20240102	3000	35.67	20240805	10460	-61.09	20231228	3000	35.67	20240805	0.95	N	418420	100	31 억	121418	N	N	62	N	N
35	20240924	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	90	2	2.28	544154160	134912	154.24	3940	4130	3895	5130	2765	3950	4033.40	0.40	18147	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1216	-16.76	5.48	12	0.45	-241.00	737.00	10460	20231228	-61.38	3000	20240805	34.67	10440	-61.30	20240102	3000	34.67	20240805	10460	-61.38	20231228	3000	34.67	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
36	20240924	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	120	2	3.04	518221550	128520	146.93	3940	4130	3895	5130	2765	3950	4032.22	0.40	17564	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1225	-16.89	5.52	12	0.43	-241.00	737.00	10460	20231228	-61.09	3000	20240805	35.67	10440	-61.02	20240102	3000	35.67	20240805	10460	-61.09	20231228	3000	35.67	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
37	20240924	131251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	110	2	2.78	507486390	125880	143.91	3940	4130	3895	5130	2765	3950	4031.51	0.40	17420	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1222	-16.85	5.51	12	0.42	-241.00	737.00	10460	20231228	-61.19	3000	20240805	35.33	10440	-61.11	20240102	3000	35.33	20240805	10460	-61.19	20231228	3000	35.33	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
38	20240924	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	90	2	2.28	309581670	77186	88.24	3940	4075	3895	5130	2765	3950	4010.85	0.40	16639	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1216	-16.76	5.48	12	0.26	-241.00	737.00	10460	20231228	-61.38	3000	20240805	34.67	10440	-61.30	20240102	3000	34.67	20240805	10460	-61.38	20231228	3000	34.67	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
39	20240924	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	90	2	2.28	290939835	72567	82.96	3940	4075	3895	5130	2765	3950	4009.26	0.40	15206	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1216	-16.76	5.48	12	0.24	-241.00	737.00	10460	20231228	-61.38	3000	20240805	34.67	10440	-61.30	20240102	3000	34.67	20240805	10460	-61.38	20231228	3000	34.67	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
40	20240924	101252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	110	2	2.78	150415780	37584	42.97	3940	4070	3895	5130	2765	3950	4002.12	0.40	15437	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1222	-16.85	5.51	12	0.12	-241.00	737.00	10460	20231228	-61.19	3000	20240805	35.33	10440	-61.11	20240102	3000	35.33	20240805	10460	-61.19	20231228	3000	35.33	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
41	20240924	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	50	2	1.27	19847740	4987	5.70	3940	4000	3895	5130	2765	3950	3979.90	0.40	-686	4256	4102	3876	3722	3496	4180	3800	32	1180	100	2840	5	1	30108433	1204	-16.60	5.43	12	0.02	-241.00	737.00	10460	20231228	-61.76	3000	20240805	33.33	10440	-61.69	20240102	3000	33.33	20240805	10460	-61.76	20231228	3000	33.33	20240805	0.95	N	418420	100	31 억	121418	N	N	11	N	N
42	20240923	161245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	130	2	3.40	344837680	87464	245.17	3850	4030	3650	4965	2675	3820	3942.61	0.34	18529	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1189	-16.39	5.36	12	0.29	-241.00	737.00	10460	20231228	-62.24	3000	20240805	31.67	10440	-62.16	20240102	3000	31.67	20240805	10460	-62.24	20231228	3000	31.67	20240805	0.94	N	418420	100	31 억	103134	N	N	11	N	N
43	20240923	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	150	2	3.93	330039365	83707	234.64	3850	4030	3650	4965	2675	3820	3942.79	0.34	17719	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1195	-16.47	5.39	12	0.28	-241.00	737.00	10460	20231228	-62.05	3000	20240805	32.33	10440	-61.97	20240102	3000	32.33	20240805	10460	-62.05	20231228	3000	32.33	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
44	20240923	141256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	70	2	1.83	282217735	71486	200.38	3850	4030	3650	4965	2675	3820	3947.87	0.34	13379	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1171	-16.14	5.28	12	0.24	-241.00	737.00	10460	20231228	-62.81	3000	20240805	29.67	10440	-62.74	20240102	3000	29.67	20240805	10460	-62.81	20231228	3000	29.67	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
45	20240923	131252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	160	2	4.19	227774095	57507	161.20	3850	4030	3820	4965	2675	3820	3960.81	0.34	13469	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1198	-16.51	5.40	12	0.19	-241.00	737.00	10460	20231228	-61.95	3000	20240805	32.67	10440	-61.88	20240102	3000	32.67	20240805	10460	-61.95	20231228	3000	32.67	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
46	20240923	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	165	2	4.32	207765160	52467	147.07	3850	4030	3820	4965	2675	3820	3959.92	0.34	15252	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1200	-16.54	5.41	12	0.17	-241.00	737.00	10460	20231228	-61.90	3000	20240805	32.83	10440	-61.83	20240102	3000	32.83	20240805	10460	-61.90	20231228	3000	32.83	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
47	20240923	111251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	190	2	4.97	202626145	51180	143.46	3850	4030	3820	4965	2675	3820	3959.09	0.34	15633	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1207	-16.64	5.44	12	0.17	-241.00	737.00	10460	20231228	-61.66	3000	20240805	33.67	10440	-61.59	20240102	3000	33.67	20240805	10460	-61.66	20231228	3000	33.67	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
48	20240923	101250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	110	2	2.88	77822405	19853	55.65	3850	3960	3820	4965	2675	3820	3919.93	0.34	-500	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1183	-16.31	5.33	12	0.07	-241.00	737.00	10460	20231228	-62.43	3000	20240805	31.00	10440	-62.36	20240102	3000	31.00	20240805	10460	-62.43	20231228	3000	31.00	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
49	20240923	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	0	3	0.00	3327920	870	2.44	3850	3850	3820	4965	2675	3820	3825.20	0.34	-722	3916	3867	3841	3792	3766	3857	3782	32	1145	100	2750	5	1	30108433	1150	-15.85	5.18	12	0.00	-241.00	737.00	10460	20231228	-63.48	3000	20240805	27.33	10440	-63.41	20240102	3000	27.33	20240805	10460	-63.48	20231228	3000	27.33	20240805	0.94	N	418420	100	31 억	103134	N	N	2	N	N
50	20240913	161146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	0	3	0.00	132622580	34255	50.20	3850	3945	3840	5060	2730	3895	3871.63	0.39	-13970	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1173	-16.16	5.28	12	0.11	-241.00	737.00	10460	20231228	-62.76	3000	20240805	29.83	10440	-62.69	20240102	3000	29.83	20240805	10460	-62.76	20231228	3000	29.83	20240805	0.95	N	418420	100	31 억	117584	N	N	61	N	N
51	20240913	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	-30	5	-0.77	121157540	31293	45.86	3850	3945	3840	5060	2730	3895	3871.71	0.39	-13040	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1164	-16.04	5.24	12	0.10	-241.00	737.00	10460	20231228	-63.05	3000	20240805	28.83	10440	-62.98	20240102	3000	28.83	20240805	10460	-63.05	20231228	3000	28.83	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
52	20240913	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-5	5	-0.13	103125225	26638	39.04	3850	3945	3840	5060	2730	3895	3871.36	0.39	-13118	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1171	-16.14	5.28	12	0.09	-241.00	737.00	10460	20231228	-62.81	3000	20240805	29.67	10440	-62.74	20240102	3000	29.67	20240805	10460	-62.81	20231228	3000	29.67	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
53	20240913	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-25	5	-0.64	88273535	22806	33.42	3850	3945	3840	5060	2730	3895	3870.63	0.39	-10050	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1165	-16.06	5.25	12	0.08	-241.00	737.00	10460	20231228	-63.00	3000	20240805	29.00	10440	-62.93	20240102	3000	29.00	20240805	10460	-63.00	20231228	3000	29.00	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
54	20240913	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-25	5	-0.64	73942590	19095	27.98	3850	3945	3840	5060	2730	3895	3872.35	0.39	-9756	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1165	-16.06	5.25	12	0.06	-241.00	737.00	10460	20231228	-63.00	3000	20240805	29.00	10440	-62.93	20240102	3000	29.00	20240805	10460	-63.00	20231228	3000	29.00	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
55	20240913	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-15	5	-0.39	69321010	17898	26.23	3850	3945	3840	5060	2730	3895	3873.11	0.39	-9637	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1168	-16.10	5.26	12	0.06	-241.00	737.00	10460	20231228	-62.91	3000	20240805	29.33	10440	-62.84	20240102	3000	29.33	20240805	10460	-62.91	20231228	3000	29.33	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
56	20240913	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-25	5	-0.64	60771645	15693	23.00	3850	3945	3840	5060	2730	3895	3872.53	0.39	-7883	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1165	-16.06	5.25	12	0.05	-241.00	737.00	10460	20231228	-63.00	3000	20240805	29.00	10440	-62.93	20240102	3000	29.00	20240805	10460	-63.00	20231228	3000	29.00	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
57	20240913	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-20	5	-0.51	19397440	4997	7.32	3850	3945	3850	5060	2730	3895	3881.82	0.39	-3368	4115	4005	3820	3710	3525	4060	3765	32	1165	100	2800	5	1	30108433	1167	-16.08	5.26	12	0.02	-241.00	737.00	10460	20231228	-62.95	3000	20240805	29.17	10440	-62.88	20240102	3000	29.17	20240805	10460	-62.95	20231228	3000	29.17	20240805	0.95	N	418420	100	31 억	117584	N	N	0	N	N
58	20240912	161136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	275	2	7.60	259368075	68163	135.93	3635	3930	3635	4705	2535	3620	3805.05	0.29	32151	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1173	-16.16	5.28	12	0.23	-241.00	737.00	10460	20231228	-62.76	3000	20240805	29.83	10440	-62.69	20240102	3000	29.83	20240805	10460	-62.76	20231228	3000	29.83	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
59	20240912	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	270	2	7.46	223622125	58987	117.63	3635	3890	3635	4705	2535	3620	3791.04	0.29	27538	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1171	-16.14	5.28	12	0.20	-241.00	737.00	10460	20231228	-62.81	3000	20240805	29.67	10440	-62.74	20240102	3000	29.67	20240805	10460	-62.81	20231228	3000	29.67	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
60	20240912	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	190	2	5.25	157963440	41907	83.57	3635	3890	3635	4705	2535	3620	3769.38	0.29	16729	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1147	-15.81	5.17	12	0.14	-241.00	737.00	10460	20231228	-63.58	3000	20240805	27.00	10440	-63.51	20240102	3000	27.00	20240805	10460	-63.58	20231228	3000	27.00	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
61	20240912	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	150	2	4.14	138828650	36867	73.52	3635	3890	3635	4705	2535	3620	3765.66	0.29	13547	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1135	-15.64	5.12	12	0.12	-241.00	737.00	10460	20231228	-63.96	3000	20240805	25.67	10440	-63.89	20240102	3000	25.67	20240805	10460	-63.96	20231228	3000	25.67	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
62	20240912	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	155	2	4.28	138042525	36658	73.10	3635	3890	3635	4705	2535	3620	3765.69	0.29	13541	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1137	-15.66	5.12	12	0.12	-241.00	737.00	10460	20231228	-63.91	3000	20240805	25.83	10440	-63.84	20240102	3000	25.83	20240805	10460	-63.91	20231228	3000	25.83	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
63	20240912	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	165	2	4.56	132630205	35222	70.24	3635	3890	3635	4705	2535	3620	3765.55	0.29	13345	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1140	-15.71	5.14	12	0.12	-241.00	737.00	10460	20231228	-63.81	3000	20240805	26.17	10440	-63.75	20240102	3000	26.17	20240805	10460	-63.81	20231228	3000	26.17	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
64	20240912	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	90	2	2.49	69823200	18558	37.01	3635	3890	3635	4705	2535	3620	3762.43	0.29	8308	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1117	-15.39	5.03	12	0.06	-241.00	737.00	10460	20231228	-64.53	3000	20240805	23.67	10440	-64.46	20240102	3000	23.67	20240805	10460	-64.53	20231228	3000	23.67	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
65	20240912	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	105	2	2.90	33165815	8800	17.55	3635	3890	3635	4705	2535	3620	3768.84	0.29	3554	3870	3745	3680	3555	3490	3712	3522	32	1085	100	2600	5	1	30108433	1122	-15.46	5.05	12	0.03	-241.00	737.00	10460	20231228	-64.39	3000	20240805	24.17	10440	-64.32	20240102	3000	24.17	20240805	10460	-64.39	20231228	3000	24.17	20240805	0.95	N	418420	100	31 억	85916	N	N	0	N	N
66	20240911	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-55	5	-1.50	184475115	49962	166.76	3680	3805	3615	4775	2575	3675	3692.39	0.28	778	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1090	-15.02	4.91	12	0.17	-241.00	737.00	10460	20231228	-65.39	3000	20240805	20.67	10440	-65.33	20240102	3000	20.67	20240805	10460	-65.39	20231228	3000	20.67	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
67	20240911	151129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	-10	5	-0.27	164232805	44378	148.12	3680	3805	3620	4775	2575	3675	3700.77	0.28	825	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1103	-15.21	4.97	12	0.15	-241.00	737.00	10460	20231228	-64.96	3000	20240805	22.17	10440	-64.89	20240102	3000	22.17	20240805	10460	-64.96	20231228	3000	22.17	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
68	20240911	141133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-5	5	-0.14	128561380	34596	115.47	3680	3805	3660	4775	2575	3675	3716.08	0.28	6705	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1105	-15.23	4.98	12	0.11	-241.00	737.00	10460	20231228	-64.91	3000	20240805	22.33	10440	-64.85	20240102	3000	22.33	20240805	10460	-64.91	20231228	3000	22.33	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
69	20240911	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	0	3	0.00	113276155	30434	101.58	3680	3805	3660	4775	2575	3675	3722.03	0.28	8882	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1106	-15.25	4.99	12	0.10	-241.00	737.00	10460	20231228	-64.87	3000	20240805	22.50	10440	-64.80	20240102	3000	22.50	20240805	10460	-64.87	20231228	3000	22.50	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
70	20240911	121132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	0	3	0.00	106686795	28640	95.59	3680	3805	3660	4775	2575	3675	3725.10	0.28	9027	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1106	-15.25	4.99	12	0.10	-241.00	737.00	10460	20231228	-64.87	3000	20240805	22.50	10440	-64.80	20240102	3000	22.50	20240805	10460	-64.87	20231228	3000	22.50	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
71	20240911	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	10	2	0.27	105884575	28422	94.86	3680	3805	3660	4775	2575	3675	3725.44	0.28	9073	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1109	-15.29	5.00	12	0.09	-241.00	737.00	10460	20231228	-64.77	3000	20240805	22.83	10440	-64.70	20240102	3000	22.83	20240805	10460	-64.77	20231228	3000	22.83	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
72	20240911	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	65	2	1.77	70335105	18768	62.64	3680	3805	3660	4775	2575	3675	3747.61	0.28	7446	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1126	-15.52	5.07	12	0.06	-241.00	737.00	10460	20231228	-64.24	3000	20240805	24.67	10440	-64.18	20240102	3000	24.67	20240805	10460	-64.24	20231228	3000	24.67	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
73	20240911	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	35	2	0.95	7427095	2019	6.74	3680	3720	3660	4775	2575	3675	3678.60	0.28	495	3975	3825	3740	3590	3505	3782	3547	32	1100	100	2640	5	1	30108433	1117	-15.39	5.03	12	0.01	-241.00	737.00	10460	20231228	-64.53	3000	20240805	23.67	10440	-64.46	20240102	3000	23.67	20240805	10460	-64.53	20231228	3000	23.67	20240805	0.96	N	418420	100	31 억	84847	N	N	81	N	N
74	20240910	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-25	5	-0.68	110910395	29784	45.51	3890	3890	3655	4810	2590	3700	3723.82	0.33	-13379	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1106	-15.25	4.99	12	0.10	-241.00	737.00	10460	20231228	-64.87	3000	20240805	22.50	10440	-64.80	20240102	3000	22.50	20240805	10460	-64.87	20231228	3000	22.50	20240805	0.98	N	418420	100	31 억	98226	N	N	81	N	N
75	20240910	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-20	5	-0.54	105551705	28323	43.27	3890	3890	3660	4810	2590	3700	3726.71	0.33	-12698	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1108	-15.27	4.99	12	0.09	-241.00	737.00	10460	20231228	-64.82	3000	20240805	22.67	10440	-64.75	20240102	3000	22.67	20240805	10460	-64.82	20231228	3000	22.67	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
76	20240910	141123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-20	5	-0.54	95229300	25512	38.98	3890	3890	3670	4810	2590	3700	3732.73	0.33	-12378	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1108	-15.27	4.99	12	0.08	-241.00	737.00	10460	20231228	-64.82	3000	20240805	22.67	10440	-64.75	20240102	3000	22.67	20240805	10460	-64.82	20231228	3000	22.67	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
77	20240910	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	0	3	0.00	85943445	22993	35.13	3890	3890	3680	4810	2590	3700	3737.81	0.33	-11736	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1114	-15.35	5.02	12	0.08	-241.00	737.00	10460	20231228	-64.63	3000	20240805	23.33	10440	-64.56	20240102	3000	23.33	20240805	10460	-64.63	20231228	3000	23.33	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
78	20240910	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	10	2	0.27	61526785	16419	25.09	3890	3890	3680	4810	2590	3700	3747.29	0.33	-7660	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1117	-15.39	5.03	12	0.05	-241.00	737.00	10460	20231228	-64.53	3000	20240805	23.67	10440	-64.46	20240102	3000	23.67	20240805	10460	-64.53	20231228	3000	23.67	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
79	20240910	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	35	2	0.95	46848090	12455	19.03	3890	3890	3705	4810	2590	3700	3761.39	0.33	-4589	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1125	-15.50	5.07	12	0.04	-241.00	737.00	10460	20231228	-64.29	3000	20240805	24.50	10440	-64.22	20240102	3000	24.50	20240805	10460	-64.29	20231228	3000	24.50	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
80	20240910	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	30	2	0.81	39380695	10451	15.97	3890	3890	3705	4810	2590	3700	3768.13	0.33	-3407	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1123	-15.48	5.06	12	0.03	-241.00	737.00	10460	20231228	-64.34	3000	20240805	24.33	10440	-64.27	20240102	3000	24.33	20240805	10460	-64.34	20231228	3000	24.33	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
81	20240910	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	40	2	1.08	14063830	3679	5.62	3890	3890	3735	4810	2590	3700	3822.73	0.33	-1507	3886	3792	3671	3577	3456	3840	3625	32	1110	100	2660	5	1	30108433	1126	-15.52	5.07	12	0.01	-241.00	737.00	10460	20231228	-64.24	3000	20240805	24.67	10440	-64.18	20240102	3000	24.67	20240805	10460	-64.24	20231228	3000	24.67	20240805	0.98	N	418420	100	31 억	98226	N	N	5	N	N
82	20240909	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	20	2	0.54	240750950	65447	80.12	3560	3765	3550	4780	2580	3680	3678.53	0.29	12103	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1114	-15.35	5.02	12	0.22	-241.00	737.00	10460	20231228	-64.63	3000	20240805	23.33	10440	-64.56	20240102	3000	23.33	20240805	10460	-64.63	20231228	3000	23.33	20240805	0.98	N	418420	100	31 억	86383	N	N	5	N	N
83	20240909	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	55	2	1.49	227600905	61920	75.80	3560	3765	3550	4780	2580	3680	3675.72	0.29	11422	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1125	-15.50	5.07	12	0.21	-241.00	737.00	10460	20231228	-64.29	3000	20240805	24.50	10440	-64.22	20240102	3000	24.50	20240805	10460	-64.29	20231228	3000	24.50	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
84	20240909	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	45	2	1.22	166443210	45526	55.73	3560	3760	3550	4780	2580	3680	3655.96	0.29	2452	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1122	-15.46	5.05	12	0.15	-241.00	737.00	10460	20231228	-64.39	3000	20240805	24.17	10440	-64.32	20240102	3000	24.17	20240805	10460	-64.39	20231228	3000	24.17	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
85	20240909	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	40	2	1.09	131895960	36214	44.33	3560	3760	3550	4780	2580	3680	3642.04	0.29	328	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1120	-15.44	5.05	12	0.12	-241.00	737.00	10460	20231228	-64.44	3000	20240805	24.00	10440	-64.37	20240102	3000	24.00	20240805	10460	-64.44	20231228	3000	24.00	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
86	20240909	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	60	2	1.63	125042330	34368	42.07	3560	3760	3550	4780	2580	3680	3638.24	0.29	196	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1126	-15.52	5.07	12	0.11	-241.00	737.00	10460	20231228	-64.24	3000	20240805	24.67	10440	-64.18	20240102	3000	24.67	20240805	10460	-64.24	20231228	3000	24.67	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
87	20240909	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-35	5	-0.95	73063340	20295	24.85	3560	3690	3550	4780	2580	3680	3599.75	0.29	-473	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1097	-15.12	4.95	12	0.07	-241.00	737.00	10460	20231228	-65.15	3000	20240805	21.50	10440	-65.09	20240102	3000	21.50	20240805	10460	-65.15	20231228	3000	21.50	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
88	20240909	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-105	5	-2.85	42455665	11853	14.51	3560	3670	3550	4780	2580	3680	3581.17	0.29	-4470	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1076	-14.83	4.85	12	0.04	-241.00	737.00	10460	20231228	-65.82	3000	20240805	19.17	10440	-65.76	20240102	3000	19.17	20240805	10460	-65.82	20231228	3000	19.17	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
89	20240909	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-130	5	-3.53	16919180	4728	5.79	3560	3670	3550	4780	2580	3680	3576.74	0.29	-1227	3843	3761	3663	3581	3483	3712	3532	32	1100	100	2640	5	1	30108433	1069	-14.73	4.82	12	0.02	-241.00	737.00	10460	20231228	-66.06	3000	20240805	18.33	10440	-66.00	20240102	3000	18.33	20240805	10460	-66.06	20231228	3000	18.33	20240805	0.98	N	418420	100	31 억	86383	N	N	9	N	N
90	20240906	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	40	2	1.10	296646185	81430	58.59	3705	3745	3565	4730	2550	3640	3642.96	0.30	-2720	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1108	-15.27	4.99	12	0.27	-241.00	737.00	10460	20231228	-64.82	3000	20240805	22.67	10440	-64.75	20240102	3000	22.67	20240805	10460	-64.82	20231228	3000	22.67	20240805	0.98	N	418420	100	31 억	89134	N	N	9	N	N
91	20240906	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	25	2	0.69	278651035	76475	55.03	3705	3745	3565	4730	2550	3640	3643.69	0.30	-2252	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1103	-15.21	4.97	12	0.25	-241.00	737.00	10460	20231228	-64.96	3000	20240805	22.17	10440	-64.89	20240102	3000	22.17	20240805	10460	-64.96	20231228	3000	22.17	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
92	20240906	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	10	2	0.27	207955160	57033	41.04	3705	3745	3565	4730	2550	3640	3646.23	0.30	-5516	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1099	-15.15	4.95	12	0.19	-241.00	737.00	10460	20231228	-65.11	3000	20240805	21.67	10440	-65.04	20240102	3000	21.67	20240805	10460	-65.11	20231228	3000	21.67	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
93	20240906	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	10	2	0.27	198039100	54308	39.08	3705	3745	3565	4730	2550	3640	3646.59	0.30	-5103	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1099	-15.15	4.95	12	0.18	-241.00	737.00	10460	20231228	-65.11	3000	20240805	21.67	10440	-65.04	20240102	3000	21.67	20240805	10460	-65.11	20231228	3000	21.67	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
94	20240906	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	35	2	0.96	193043895	52939	38.09	3705	3745	3565	4730	2550	3640	3646.53	0.30	-5057	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1106	-15.25	4.99	12	0.18	-241.00	737.00	10460	20231228	-64.87	3000	20240805	22.50	10440	-64.80	20240102	3000	22.50	20240805	10460	-64.87	20231228	3000	22.50	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
95	20240906	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	20	2	0.55	140779065	38708	27.85	3705	3745	3565	4730	2550	3640	3636.95	0.30	-2701	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1102	-15.19	4.97	12	0.13	-241.00	737.00	10460	20231228	-65.01	3000	20240805	22.00	10440	-64.94	20240102	3000	22.00	20240805	10460	-65.01	20231228	3000	22.00	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
96	20240906	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-15	5	-0.41	94873375	26079	18.77	3705	3745	3565	4730	2550	3640	3637.92	0.30	-5653	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1091	-15.04	4.92	12	0.09	-241.00	737.00	10460	20231228	-65.34	3000	20240805	20.83	10440	-65.28	20240102	3000	20.83	20240805	10460	-65.34	20231228	3000	20.83	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
97	20240906	091106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	25	2	0.69	36867590	9998	7.19	3705	3745	3660	4730	2550	3640	3687.50	0.30	-3876	3823	3731	3668	3576	3513	3777	3622	32	1090	100	2620	5	1	30108433	1103	-15.21	4.97	12	0.03	-241.00	737.00	10460	20231228	-64.96	3000	20240805	22.17	10440	-64.89	20240102	3000	22.17	20240805	10460	-64.96	20231228	3000	22.17	20240805	0.98	N	418420	100	31 억	89134	N	N	0	N	N
98	20240905	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	5	2	0.14	136774700	37379	51.35	3610	3760	3605	4725	2545	3635	3659.13	0.28	4653	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1096	-15.10	4.94	12	0.12	-241.00	737.00	10460	20231228	-65.20	3000	20240805	21.33	10440	-65.13	20240102	3000	21.33	20240805	10460	-65.20	20231228	3000	21.33	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
99	20240905	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	15	2	0.41	130908100	35767	49.14	3610	3760	3605	4725	2545	3635	3660.02	0.28	4349	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1099	-15.15	4.95	12	0.12	-241.00	737.00	10460	20231228	-65.11	3000	20240805	21.67	10440	-65.04	20240102	3000	21.67	20240805	10460	-65.11	20231228	3000	21.67	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
100	20240905	141059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-10	5	-0.28	111420945	30418	41.79	3610	3760	3605	4725	2545	3635	3662.99	0.28	653	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1091	-15.04	4.92	12	0.10	-241.00	737.00	10460	20231228	-65.34	3000	20240805	20.83	10440	-65.28	20240102	3000	20.83	20240805	10460	-65.34	20231228	3000	20.83	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
101	20240905	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	15	2	0.41	67953795	18443	25.34	3610	3760	3605	4725	2545	3635	3684.53	0.28	1778	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1099	-15.15	4.95	12	0.06	-241.00	737.00	10460	20231228	-65.11	3000	20240805	21.67	10440	-65.04	20240102	3000	21.67	20240805	10460	-65.11	20231228	3000	21.67	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
102	20240905	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	5	2	0.14	64655420	17537	24.09	3610	3760	3605	4725	2545	3635	3686.80	0.28	2150	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1096	-15.10	4.94	12	0.06	-241.00	737.00	10460	20231228	-65.20	3000	20240805	21.33	10440	-65.13	20240102	3000	21.33	20240805	10460	-65.20	20231228	3000	21.33	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
103	20240905	111054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	30	2	0.83	58161615	15756	21.64	3610	3760	3605	4725	2545	3635	3691.39	0.28	2629	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1103	-15.21	4.97	12	0.05	-241.00	737.00	10460	20231228	-64.96	3000	20240805	22.17	10440	-64.89	20240102	3000	22.17	20240805	10460	-64.96	20231228	3000	22.17	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
104	20240905	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	75	2	2.06	51445730	13926	19.13	3610	3760	3605	4725	2545	3635	3694.22	0.28	4192	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1117	-15.39	5.03	12	0.05	-241.00	737.00	10460	20231228	-64.53	3000	20240805	23.67	10440	-64.46	20240102	3000	23.67	20240805	10460	-64.53	20231228	3000	23.67	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
105	20240905	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	105	2	2.89	12212025	3311	4.55	3610	3760	3610	4725	2545	3635	3688.32	0.28	2306	3918	3776	3653	3511	3388	3715	3450	32	1090	100	2610	5	1	30108433	1126	-15.52	5.07	12	0.01	-241.00	737.00	10460	20231228	-64.24	3000	20240805	24.67	10440	-64.18	20240102	3000	24.67	20240805	10460	-64.24	20231228	3000	24.67	20240805	0.98	N	418420	100	31 억	84481	N	N	10	N	N
106	20240904	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-200	5	-5.22	267732510	72499	211.81	3795	3795	3530	4985	2685	3835	3692.72	0.25	8579	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1094	-15.08	4.93	12	0.24	-241.00	737.00	10460	20231228	-65.25	3000	20240805	21.17	10440	-65.18	20240102	3000	21.17	20240805	10460	-65.25	20231228	3000	21.17	20240805	0.98	N	418420	100	31 억	75894	N	N	10	N	N
107	20240904	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-150	5	-3.91	246331835	66649	194.72	3795	3795	3530	4985	2685	3835	3695.75	0.25	9739	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1109	-15.29	5.00	12	0.22	-241.00	737.00	10460	20231228	-64.77	3000	20240805	22.83	10440	-64.70	20240102	3000	22.83	20240805	10460	-64.77	20231228	3000	22.83	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
108	20240904	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	-170	5	-4.43	200310125	54078	157.99	3795	3795	3530	4985	2685	3835	3703.85	0.25	1975	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1103	-15.21	4.97	12	0.18	-241.00	737.00	10460	20231228	-64.96	3000	20240805	22.17	10440	-64.89	20240102	3000	22.17	20240805	10460	-64.96	20231228	3000	22.17	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
109	20240904	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	-135	5	-3.52	189179320	51072	149.21	3795	3795	3530	4985	2685	3835	3703.91	0.25	3290	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1114	-15.35	5.02	12	0.17	-241.00	737.00	10460	20231228	-64.63	3000	20240805	23.33	10440	-64.56	20240102	3000	23.33	20240805	10460	-64.63	20231228	3000	23.33	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
110	20240904	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-120	5	-3.13	164290015	44320	129.48	3795	3795	3530	4985	2685	3835	3706.61	0.25	4340	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1119	-15.41	5.04	12	0.15	-241.00	737.00	10460	20231228	-64.48	3000	20240805	23.83	10440	-64.42	20240102	3000	23.83	20240805	10460	-64.48	20231228	3000	23.83	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
111	20240904	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-105	5	-2.74	151958975	40995	119.77	3795	3795	3530	4985	2685	3835	3706.45	0.25	4234	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1123	-15.48	5.06	12	0.14	-241.00	737.00	10460	20231228	-64.34	3000	20240805	24.33	10440	-64.27	20240102	3000	24.33	20240805	10460	-64.34	20231228	3000	24.33	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
112	20240904	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	-90	5	-2.35	134503910	36300	106.05	3795	3795	3530	4985	2685	3835	3704.98	0.25	4015	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1128	-15.54	5.08	12	0.12	-241.00	737.00	10460	20231228	-64.20	3000	20240805	24.83	10440	-64.13	20240102	3000	24.83	20240805	10460	-64.20	20231228	3000	24.83	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
113	20240904	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-105	5	-2.74	84155290	22768	66.52	3795	3795	3530	4985	2685	3835	3695.60	0.25	5309	3991	3912	3871	3792	3751	3952	3832	32	1150	100	2760	5	1	30108433	1123	-15.48	5.06	12	0.08	-241.00	737.00	10460	20231228	-64.34	3000	20240805	24.33	10440	-64.27	20240102	3000	24.33	20240805	10460	-64.34	20231228	3000	24.33	20240805	0.98	N	418420	100	31 억	75894	N	N	131	N	N
114	20240903	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	5	2	0.13	131550105	34206	64.40	3830	3950	3830	4975	2685	3830	3845.83	0.27	-4835	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1155	-15.91	5.20	12	0.11	-241.00	737.00	10460	20231228	-63.34	3000	20240805	27.83	10440	-63.27	20240102	3000	27.83	20240805	10460	-63.34	20231228	3000	27.83	20240805	0.99	N	418420	100	31 억	80715	N	N	131	N	N
115	20240903	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	35	2	0.91	125618850	32661	61.49	3830	3950	3830	4975	2685	3830	3846.14	0.27	-4724	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1164	-16.04	5.24	12	0.11	-241.00	737.00	10460	20231228	-63.05	3000	20240805	28.83	10440	-62.98	20240102	3000	28.83	20240805	10460	-63.05	20231228	3000	28.83	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
116	20240903	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	30	2	0.78	108986375	28348	53.37	3830	3950	3830	4975	2685	3830	3844.59	0.27	-3371	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1162	-16.02	5.24	12	0.09	-241.00	737.00	10460	20231228	-63.10	3000	20240805	28.67	10440	-63.03	20240102	3000	28.67	20240805	10460	-63.10	20231228	3000	28.67	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
117	20240903	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	30	2	0.78	93623405	24353	45.85	3830	3950	3830	4975	2685	3830	3844.43	0.27	-3455	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1162	-16.02	5.24	12	0.08	-241.00	737.00	10460	20231228	-63.10	3000	20240805	28.67	10440	-63.03	20240102	3000	28.67	20240805	10460	-63.10	20231228	3000	28.67	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
118	20240903	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	35	2	0.91	61962430	16110	30.33	3830	3950	3830	4975	2685	3830	3846.21	0.27	-2495	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1164	-16.04	5.24	12	0.05	-241.00	737.00	10460	20231228	-63.05	3000	20240805	28.83	10440	-62.98	20240102	3000	28.83	20240805	10460	-63.05	20231228	3000	28.83	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
119	20240903	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	10	2	0.26	31291395	8134	15.31	3830	3950	3830	4975	2685	3830	3846.99	0.27	-3842	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1156	-15.93	5.21	12	0.03	-241.00	737.00	10460	20231228	-63.29	3000	20240805	28.00	10440	-63.22	20240102	3000	28.00	20240805	10460	-63.29	20231228	3000	28.00	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
120	20240903	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	20	2	0.52	23418800	6083	11.45	3830	3950	3830	4975	2685	3830	3849.88	0.27	-3423	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1159	-15.98	5.22	12	0.02	-241.00	737.00	10460	20231228	-63.19	3000	20240805	28.33	10440	-63.12	20240102	3000	28.33	20240805	10460	-63.19	20231228	3000	28.33	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
121	20240903	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	85	2	2.22	3810430	989	1.86	3830	3950	3830	4975	2685	3830	3852.81	0.27	-631	4036	3932	3871	3767	3706	3902	3737	32	1145	100	2750	5	1	30108433	1179	-16.24	5.31	12	0.00	-241.00	737.00	10460	20231228	-62.57	3000	20240805	30.50	10440	-62.50	20240102	3000	30.50	20240805	10460	-62.57	20231228	3000	30.50	20240805	0.99	N	418420	100	31 억	80715	N	N	34	N	N
122	20240902	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-115	5	-2.92	204126690	52858	127.41	3975	3975	3810	5120	2765	3945	3861.79	0.30	-10665	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1153	-15.89	5.20	12	0.18	-241.00	737.00	10460	20231228	-63.38	3000	20240805	27.67	10440	-63.31	20240102	3000	27.67	20240805	10460	-63.38	20231228	3000	27.67	20240805	0.99	N	418420	100	31 억	91131	N	N	34	N	N
123	20240902	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-125	5	-3.17	198022170	51258	123.55	3975	3975	3810	5120	2765	3945	3863.24	0.30	-10266	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1150	-15.85	5.18	12	0.17	-241.00	737.00	10460	20231228	-63.48	3000	20240805	27.33	10440	-63.41	20240102	3000	27.33	20240805	10460	-63.48	20231228	3000	27.33	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
124	20240902	141028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-85	5	-2.15	136438540	35173	84.78	3975	3975	3835	5120	2765	3945	3879.07	0.30	-11080	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1162	-16.02	5.24	12	0.12	-241.00	737.00	10460	20231228	-63.10	3000	20240805	28.67	10440	-63.03	20240102	3000	28.67	20240805	10460	-63.10	20231228	3000	28.67	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
125	20240902	131025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-65	5	-1.65	95809815	24632	59.37	3975	3975	3865	5120	2765	3945	3889.65	0.30	-8405	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1168	-16.10	5.26	12	0.08	-241.00	737.00	10460	20231228	-62.91	3000	20240805	29.33	10440	-62.84	20240102	3000	29.33	20240805	10460	-62.91	20231228	3000	29.33	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
126	20240902	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-70	5	-1.77	78503195	20160	48.59	3975	3975	3870	5120	2765	3945	3894.01	0.30	-7829	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1167	-16.08	5.26	12	0.07	-241.00	737.00	10460	20231228	-62.95	3000	20240805	29.17	10440	-62.88	20240102	3000	29.17	20240805	10460	-62.95	20231228	3000	29.17	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
127	20240902	111017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-75	5	-1.90	70303390	18045	43.49	3975	3975	3870	5120	2765	3945	3896.00	0.30	-6782	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1165	-16.06	5.25	12	0.06	-241.00	737.00	10460	20231228	-63.00	3000	20240805	29.00	10440	-62.93	20240102	3000	29.00	20240805	10460	-63.00	20231228	3000	29.00	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
128	20240902	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-30	5	-0.76	34827820	8911	21.48	3975	3975	3885	5120	2765	3945	3908.41	0.30	-4972	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1179	-16.24	5.31	12	0.03	-241.00	737.00	10460	20231228	-62.57	3000	20240805	30.50	10440	-62.50	20240102	3000	30.50	20240805	10460	-62.57	20231228	3000	30.50	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N
129	20240902	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-20	5	-0.51	4644240	1177	2.84	3975	3975	3920	5120	2765	3945	3945.83	0.30	-1097	4041	3992	3906	3857	3771	4017	3882	32	1175	100	2840	5	1	30108433	1182	-16.29	5.33	12	0.00	-241.00	737.00	10460	20231228	-62.48	3000	20240805	30.83	10440	-62.40	20240102	3000	30.83	20240805	10460	-62.48	20231228	3000	30.83	20240805	0.99	N	418420	100	31 억	91131	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History