KissMeData/065350/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47000	-1550	5	-3.19	8930025200	186616	67.18	48800	48950	46800	63100	34000	48550	47851.54	7.83	-23092	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	12917	103.07	6.21	12	0.68	456.00	7574.00	184800	20240221	-74.57	30650	20231214	53.34	184800	-74.57	20240221	37000	27.03	20240805	184800	-74.57	20240221	30650	53.34	20231214	0.75	N	065350	500	137 억	2152759	N	N	2	N	N
3	20240930	150623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	-1300	5	-2.68	8351659050	174336	62.76	48800	48950	46800	63100	34000	48550	47902.25	7.83	-22403	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	12986	103.62	6.24	12	0.63	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
4	20240930	140622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	-1000	5	-2.06	7652825800	159569	57.44	48800	48950	46800	63100	34000	48550	47956.06	7.83	-16851	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13069	104.28	6.28	12	0.58	456.00	7574.00	184800	20240221	-74.27	30650	20231214	55.14	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	30650	55.14	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
5	20240930	130621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48400	-150	5	-0.31	6965518700	145176	52.26	48800	48950	46800	63100	34000	48550	47976.33	7.83	-12821	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13302	106.14	6.39	12	0.53	456.00	7574.00	184800	20240221	-73.81	30650	20231214	57.91	184800	-73.81	20240221	37000	30.81	20240805	184800	-73.81	20240221	30650	57.91	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
6	20240930	120616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47900	-650	5	-1.34	6222611100	129764	46.71	48800	48950	46800	63100	34000	48550	47949.20	7.83	-15882	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13165	105.04	6.32	12	0.47	456.00	7574.00	184800	20240221	-74.08	30650	20231214	56.28	184800	-74.08	20240221	37000	29.46	20240805	184800	-74.08	20240221	30650	56.28	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
7	20240930	110615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	-1100	5	-2.27	5054532200	105144	37.85	48800	48950	47250	63100	34000	48550	48068.42	7.83	-15390	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13041	104.06	6.26	12	0.38	456.00	7574.00	184800	20240221	-74.32	30650	20231214	54.81	184800	-74.32	20240221	37000	28.24	20240805	184800	-74.32	20240221	30650	54.81	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
8	20240930	100614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	-600	5	-1.24	3477530800	71969	25.91	48800	48950	47800	63100	34000	48550	48316.98	7.83	-9001	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13179	105.15	6.33	12	0.26	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
9	20240930	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	50	2	0.10	896239300	18442	6.64	48800	48950	48300	63100	34000	48550	48600.13	7.83	-3379	50850	49700	48350	47200	45850	50275	47775	137	14550	500	33980	50	1	27483948	13357	106.58	6.42	12	0.07	456.00	7574.00	184800	20240221	-73.70	30650	20231214	58.56	184800	-73.70	20240221	37000	31.35	20240805	184800	-73.70	20240221	30650	58.56	20231214	0.75	N	065350	500	137 억	2152759	N	N	27	N	N
10	20240927	160616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48550	650	2	1.36	13088515550	271552	121.51	47900	49500	47000	62200	33550	47900	48199.03	7.99	-26574	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13343	106.47	6.41	12	0.99	456.00	7574.00	184800	20240221	-73.73	30650	20231214	58.40	184800	-73.73	20240221	37000	31.22	20240805	184800	-73.73	20240221	30650	58.40	20231214	0.73	N	065350	500	137 억	2196012	N	N	27	N	N
11	20240927	150621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48250	350	2	0.73	11879302750	246700	110.39	47900	49500	47000	62200	33550	47900	48153.40	7.99	-25263	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13261	105.81	6.37	12	0.90	456.00	7574.00	184800	20240221	-73.89	30650	20231214	57.42	184800	-73.89	20240221	37000	30.41	20240805	184800	-73.89	20240221	30650	57.42	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
12	20240927	140628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	50	2	0.10	10714360850	222436	99.53	47900	49500	47000	62200	33550	47900	48168.96	7.99	-31716	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13179	105.15	6.33	12	0.81	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
13	20240927	130620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	50	2	0.10	10129567800	210247	94.08	47900	49500	47000	62200	33550	47900	48180.11	7.99	-27879	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13179	105.15	6.33	12	0.76	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
14	20240927	120617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48150	250	2	0.52	9224735950	191362	85.63	47900	49500	47000	62200	33550	47900	48206.57	7.99	-28883	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13234	105.59	6.36	12	0.70	456.00	7574.00	184800	20240221	-73.94	30650	20231214	57.10	184800	-73.94	20240221	37000	30.14	20240805	184800	-73.94	20240221	30650	57.10	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
15	20240927	110620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	100	2	0.21	8682456950	180078	80.58	47900	49500	47000	62200	33550	47900	48215.95	7.99	-27591	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13192	105.26	6.34	12	0.66	456.00	7574.00	184800	20240221	-74.03	30650	20231214	56.61	184800	-74.03	20240221	37000	29.73	20240805	184800	-74.03	20240221	30650	56.61	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
16	20240927	100620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48500	600	2	1.25	6796496850	141056	63.12	47900	49500	47000	62200	33550	47900	48184.09	7.99	-21983	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13330	106.36	6.40	12	0.51	456.00	7574.00	184800	20240221	-73.76	30650	20231214	58.24	184800	-73.76	20240221	37000	31.08	20240805	184800	-73.76	20240221	30650	58.24	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
17	20240927	090620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47350	-550	5	-1.15	946621900	19915	8.91	47900	47900	47200	62200	33550	47900	47522.57	7.99	-9885	49266	48582	47516	46832	45766	48925	47175	137	14300	500	33530	50	1	27483948	13014	103.84	6.25	12	0.07	456.00	7574.00	184800	20240221	-74.38	30650	20231214	54.49	184800	-74.38	20240221	37000	27.97	20240805	184800	-74.38	20240221	30650	54.49	20231214	0.73	N	065350	500	137 억	2196012	N	N	15	N	N
18	20240926	160608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47900	1450	2	3.12	10330156950	217806	86.78	46800	48200	46450	60300	32550	46450	47426.69	7.75	66539	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13165	105.04	6.32	12	0.79	456.00	7574.00	184800	20240221	-74.08	30650	20231214	56.28	184800	-74.08	20240221	37000	29.46	20240805	184800	-74.08	20240221	30650	56.28	20231214	0.74	N	065350	500	137 억	2129527	N	N	15	N	N
19	20240926	150608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	1500	2	3.23	9536659800	201233	80.18	46800	48200	46450	60300	32550	46450	47391.14	7.75	64566	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13179	105.15	6.33	12	0.73	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
20	20240926	140616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	1100	2	2.37	7097488300	150276	59.88	46800	47800	46450	60300	32550	46450	47229.69	7.75	42703	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13069	104.28	6.28	12	0.55	456.00	7574.00	184800	20240221	-74.27	30650	20231214	55.14	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	30650	55.14	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
21	20240926	130616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	1000	2	2.15	6411424750	135811	54.11	46800	47800	46450	60300	32550	46450	47208.44	7.75	38779	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13041	104.06	6.26	12	0.49	456.00	7574.00	184800	20240221	-74.32	30650	20231214	54.81	184800	-74.32	20240221	37000	28.24	20240805	184800	-74.32	20240221	30650	54.81	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
22	20240926	120617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	950	2	2.05	4947309800	105009	41.84	46800	47600	46450	60300	32550	46450	47113.20	7.75	21430	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13027	103.95	6.26	12	0.38	456.00	7574.00	184800	20240221	-74.35	30650	20231214	54.65	184800	-74.35	20240221	37000	28.11	20240805	184800	-74.35	20240221	30650	54.65	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
23	20240926	110616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47000	550	2	1.18	4276470800	90813	36.18	46800	47600	46450	60300	32550	46450	47090.96	7.75	13730	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	12917	103.07	6.21	12	0.33	456.00	7574.00	184800	20240221	-74.57	30650	20231214	53.34	184800	-74.57	20240221	37000	27.03	20240805	184800	-74.57	20240221	30650	53.34	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
24	20240926	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47350	900	2	1.94	3150852700	67005	26.70	46800	47600	46450	60300	32550	46450	47024.15	7.75	5102	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	13014	103.84	6.25	12	0.24	456.00	7574.00	184800	20240221	-74.38	30650	20231214	54.49	184800	-74.38	20240221	37000	27.97	20240805	184800	-74.38	20240221	30650	54.49	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
25	20240926	090613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46700	250	2	0.54	622552650	13319	5.31	46800	47000	46450	60300	32550	46450	46741.72	7.75	-5227	48650	47550	46800	45700	44950	47175	45325	137	13850	500	32510	50	1	27483948	12835	102.41	6.17	12	0.05	456.00	7574.00	184800	20240221	-74.73	30650	20231214	52.37	184800	-74.73	20240221	37000	26.22	20240805	184800	-74.73	20240221	30650	52.37	20231214	0.74	N	065350	500	137 억	2129527	N	N	0	N	N
26	20240925	160609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46450	300	2	0.65	11580382400	246352	99.92	46600	47900	46050	59900	32350	46150	47010.65	7.70	12989	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12766	101.86	6.13	12	0.90	456.00	7574.00	184800	20240221	-74.86	30650	20231214	51.55	184800	-74.86	20240221	37000	25.54	20240805	184800	-74.86	20240221	30650	51.55	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
27	20240925	150614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	0	3	0.00	10965416100	233079	94.54	46600	47900	46050	59900	32350	46150	47048.73	7.70	13328	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12684	101.21	6.09	12	0.85	456.00	7574.00	184800	20240221	-75.03	30650	20231214	50.57	184800	-75.03	20240221	37000	24.73	20240805	184800	-75.03	20240221	30650	50.57	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
28	20240925	140615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	800	2	1.73	9098182850	192923	78.25	46600	47900	46200	59900	32350	46150	47163.48	7.70	24553	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12904	102.96	6.20	12	0.70	456.00	7574.00	184800	20240221	-74.59	30650	20231214	53.18	184800	-74.59	20240221	37000	26.89	20240805	184800	-74.59	20240221	30650	53.18	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
29	20240925	130614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	800	2	1.73	8656142300	183514	74.43	46600	47900	46200	59900	32350	46150	47172.90	7.70	24238	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12904	102.96	6.20	12	0.67	456.00	7574.00	184800	20240221	-74.59	30650	20231214	53.18	184800	-74.59	20240221	37000	26.89	20240805	184800	-74.59	20240221	30650	53.18	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
30	20240925	120613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	1000	2	2.17	7927406000	168031	68.15	46600	47900	46200	59900	32350	46150	47182.71	7.70	23847	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12959	103.40	6.23	12	0.61	456.00	7574.00	184800	20240221	-74.49	30650	20231214	53.83	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	30650	53.83	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
31	20240925	110611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47300	1150	2	2.49	7165312600	151907	61.61	46600	47900	46200	59900	32350	46150	47173.98	7.70	22360	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	13000	103.73	6.25	12	0.55	456.00	7574.00	184800	20240221	-74.40	30650	20231214	54.32	184800	-74.40	20240221	37000	27.84	20240805	184800	-74.40	20240221	30650	54.32	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
32	20240925	100613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47100	950	2	2.06	5623173600	119179	48.34	46600	47900	46200	59900	32350	46150	47188.93	7.70	18642	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12945	103.29	6.22	12	0.43	456.00	7574.00	184800	20240221	-74.51	30650	20231214	53.67	184800	-74.51	20240221	37000	27.30	20240805	184800	-74.51	20240221	30650	53.67	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
33	20240925	090613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46350	200	2	0.43	653068450	13985	5.67	46600	47000	46350	59900	32350	46150	46727.86	7.70	454	49116	47632	46716	45232	44316	48375	45975	137	13750	500	32300	50	1	27483948	12739	101.64	6.12	12	0.05	456.00	7574.00	184800	20240221	-74.92	30650	20231214	51.22	184800	-74.92	20240221	37000	25.27	20240805	184800	-74.92	20240221	30650	51.22	20231214	0.73	N	065350	500	137 억	2116453	N	N	24	N	N
34	20240924	160609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	0	3	0.00	11294190300	240822	182.70	46000	48200	45800	59900	32350	46150	46902.57	7.74	-9947	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12684	101.21	6.09	12	0.88	456.00	7574.00	184800	20240221	-75.03	30650	20231214	50.57	184800	-75.03	20240221	37000	24.73	20240805	184800	-75.03	20240221	30650	50.57	20231214	0.72	N	065350	500	137 억	2126434	N	N	24	N	N
35	20240924	150610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	0	3	0.00	10810094350	230332	174.74	46000	48200	45800	59900	32350	46150	46934.71	7.74	-10182	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12684	101.21	6.09	12	0.84	456.00	7574.00	184800	20240221	-75.03	30650	20231214	50.57	184800	-75.03	20240221	37000	24.73	20240805	184800	-75.03	20240221	30650	50.57	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
36	20240924	140608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	100	2	0.22	10044217150	213774	162.18	46000	48200	45800	59900	32350	46150	46987.56	7.74	-9368	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12711	101.43	6.11	12	0.78	456.00	7574.00	184800	20240221	-74.97	30650	20231214	50.90	184800	-74.97	20240221	37000	25.00	20240805	184800	-74.97	20240221	30650	50.90	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
37	20240924	130608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-50	5	-0.11	9471846550	201371	152.77	46000	48200	45800	59900	32350	46150	47039.45	7.74	-7652	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12670	101.10	6.09	12	0.73	456.00	7574.00	184800	20240221	-75.05	30650	20231214	50.41	184800	-75.05	20240221	37000	24.59	20240805	184800	-75.05	20240221	30650	50.41	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
38	20240924	120609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46300	150	2	0.33	8798511400	186792	141.71	46000	48200	45800	59900	32350	46150	47106.33	7.74	-6282	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12725	101.54	6.11	12	0.68	456.00	7574.00	184800	20240221	-74.95	30650	20231214	51.06	184800	-74.95	20240221	37000	25.14	20240805	184800	-74.95	20240221	30650	51.06	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
39	20240924	110609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46200	50	2	0.11	8056476000	170733	129.53	46000	48200	45800	59900	32350	46150	47191.23	7.74	3002	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12698	101.32	6.10	12	0.62	456.00	7574.00	184800	20240221	-75.00	30650	20231214	50.73	184800	-75.00	20240221	37000	24.86	20240805	184800	-75.00	20240221	30650	50.73	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
40	20240924	100608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46750	600	2	1.30	6763064450	142965	108.46	46000	48200	45800	59900	32350	46150	47310.61	7.74	6743	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12849	102.52	6.17	12	0.52	456.00	7574.00	184800	20240221	-74.70	30650	20231214	52.53	184800	-74.70	20240221	37000	26.35	20240805	184800	-74.70	20240221	30650	52.53	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
41	20240924	090609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	1100	2	2.38	936308950	20135	15.28	46000	47350	45800	59900	32350	46150	46512.36	7.74	6185	47250	46700	46100	45550	44950	46975	45825	137	13750	500	32300	50	1	27483948	12986	103.62	6.24	12	0.07	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.72	N	065350	500	137 억	2126434	N	N	4	N	N
42	20240923	160607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	50	2	0.11	5890216200	127484	47.57	45950	46650	45500	59900	32300	46100	46205.99	7.70	9395	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12684	101.21	6.09	12	0.46	456.00	7574.00	184800	20240221	-75.03	30650	20231214	50.57	184800	-75.03	20240221	37000	24.73	20240805	184800	-75.03	20240221	30650	50.57	20231214	0.71	N	065350	500	137 억	2117204	N	N	4	N	N
43	20240923	150608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46200	100	2	0.22	5465214700	118281	44.14	45950	46650	45500	59900	32300	46100	46207.69	7.70	8823	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12698	101.32	6.10	12	0.43	456.00	7574.00	184800	20240221	-75.00	30650	20231214	50.73	184800	-75.00	20240221	37000	24.86	20240805	184800	-75.00	20240221	30650	50.73	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
44	20240923	140612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46550	450	2	0.98	4888337100	105833	39.49	45950	46650	45500	59900	32300	46100	46191.38	7.70	7009	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12794	102.08	6.15	12	0.39	456.00	7574.00	184800	20240221	-74.81	30650	20231214	51.88	184800	-74.81	20240221	37000	25.81	20240805	184800	-74.81	20240221	30650	51.88	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
45	20240923	130609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	300	2	0.65	4145111200	89824	33.52	45950	46650	45500	59900	32300	46100	46148.42	7.70	1521	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12753	101.75	6.13	12	0.33	456.00	7574.00	184800	20240221	-74.89	30650	20231214	51.39	184800	-74.89	20240221	37000	25.41	20240805	184800	-74.89	20240221	30650	51.39	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
46	20240923	120607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	150	2	0.33	3678415800	79775	29.77	45950	46600	45500	59900	32300	46100	46110.21	7.70	-181	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12711	101.43	6.11	12	0.29	456.00	7574.00	184800	20240221	-74.97	30650	20231214	50.90	184800	-74.97	20240221	37000	25.00	20240805	184800	-74.97	20240221	30650	50.90	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
47	20240923	110608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46450	350	2	0.76	3128388500	67882	25.33	45950	46600	45500	59900	32300	46100	46085.12	7.70	1256	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12766	101.86	6.13	12	0.25	456.00	7574.00	184800	20240221	-74.86	30650	20231214	51.55	184800	-74.86	20240221	37000	25.54	20240805	184800	-74.86	20240221	30650	51.55	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
48	20240923	100606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	150	2	0.33	2505382400	54440	20.32	45950	46500	45500	59900	32300	46100	46017.07	7.70	447	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12711	101.43	6.11	12	0.20	456.00	7574.00	184800	20240221	-74.97	30650	20231214	50.90	184800	-74.97	20240221	37000	25.00	20240805	184800	-74.97	20240221	30650	50.90	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
49	20240923	090607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45850	-250	5	-0.54	680694050	14854	5.54	45950	46050	45500	59900	32300	46100	45768.19	7.70	12	49433	47766	46633	44966	43833	48600	45800	137	13800	500	32270	50	1	27483948	12601	100.55	6.05	12	0.05	456.00	7574.00	184800	20240221	-75.19	30650	20231214	49.59	184800	-75.19	20240221	37000	23.92	20240805	184800	-75.19	20240221	30650	49.59	20231214	0.71	N	065350	500	137 억	2117204	N	N	7	N	N
50	20240913	160538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45350	250	2	0.55	6382729000	141627	106.25	46600	46600	44150	58600	31600	45100	45065.92	7.80	-19088	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12464	99.45	5.99	12	0.52	456.00	7574.00	184800	20240221	-75.46	30650	20231214	47.96	184800	-75.46	20240221	37000	22.57	20240805	184800	-75.46	20240221	30650	47.96	20231214	0.69	N	065350	500	137 억	2144628	N	N	26	N	N
51	20240913	150543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45100	0	3	0.00	5877013400	130453	97.86	46600	46600	44150	58600	31600	45100	45050.81	7.80	-20561	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12395	98.90	5.95	12	0.47	456.00	7574.00	184800	20240221	-75.60	30650	20231214	47.15	184800	-75.60	20240221	37000	21.89	20240805	184800	-75.60	20240221	30650	47.15	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
52	20240913	140545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45200	100	2	0.22	5186773200	115155	86.39	46600	46600	44150	58600	31600	45100	45041.67	7.80	-23066	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12423	99.12	5.97	12	0.42	456.00	7574.00	184800	20240221	-75.54	30650	20231214	47.47	184800	-75.54	20240221	37000	22.16	20240805	184800	-75.54	20240221	30650	47.47	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
53	20240913	130542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44800	-300	5	-0.67	4653934800	103325	77.51	46600	46600	44150	58600	31600	45100	45041.71	7.80	-22226	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12313	98.25	5.91	12	0.38	456.00	7574.00	184800	20240221	-75.76	30650	20231214	46.17	184800	-75.76	20240221	37000	21.08	20240805	184800	-75.76	20240221	30650	46.17	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
54	20240913	120543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	-400	5	-0.89	4240891150	94142	70.62	46600	46600	44150	58600	31600	45100	45047.81	7.80	-22723	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12285	98.03	5.90	12	0.34	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
55	20240913	110545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44550	-550	5	-1.22	3352144100	74129	55.61	46600	46600	44550	58600	31600	45100	45220.41	7.80	-14969	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12244	97.70	5.88	12	0.27	456.00	7574.00	184800	20240221	-75.89	30650	20231214	45.35	184800	-75.89	20240221	37000	20.41	20240805	184800	-75.89	20240221	30650	45.35	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
56	20240913	100545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	-350	5	-0.78	2741252500	60450	45.35	46600	46600	44650	58600	31600	45100	45347.44	7.80	-11072	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12299	98.14	5.91	12	0.22	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
57	20240913	090547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45450	350	2	0.78	749700500	16354	12.27	46600	46600	45250	58600	31600	45100	45842.03	7.80	-6682	45866	45482	44716	44332	43566	45675	44525	137	13500	500	31570	50	1	27483948	12491	99.67	6.00	12	0.06	456.00	7574.00	184800	20240221	-75.41	30650	20231214	48.29	184800	-75.41	20240221	37000	22.84	20240805	184800	-75.41	20240221	30650	48.29	20231214	0.69	N	065350	500	137 억	2144628	N	N	110	N	N
58	20240912	160537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45100	1500	2	3.44	5741351400	129015	51.67	44450	45100	43950	56600	30550	43600	44496.63	7.81	1746	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12395	98.90	5.95	12	0.47	456.00	7574.00	184800	20240221	-75.60	30650	20231214	47.15	184800	-75.60	20240221	37000	21.89	20240805	184800	-75.60	20240221	30650	47.15	20231214	0.67	N	065350	500	137 억	2146607	N	N	110	N	N
59	20240912	150541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	1100	2	2.52	4974892300	111969	44.84	44450	44900	43950	56600	30550	43600	44431.05	7.81	-3008	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12285	98.03	5.90	12	0.41	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
60	20240912	140543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44350	750	2	1.72	4166583150	93862	37.59	44450	44900	43950	56600	30550	43600	44390.61	7.81	-7649	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12189	97.26	5.86	12	0.34	456.00	7574.00	184800	20240221	-76.00	30650	20231214	44.70	184800	-76.00	20240221	37000	19.86	20240805	184800	-76.00	20240221	30650	44.70	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
61	20240912	130541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44450	850	2	1.95	3733191850	84111	33.69	44450	44900	43950	56600	30550	43600	44384.20	7.81	-9723	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12217	97.48	5.87	12	0.31	456.00	7574.00	184800	20240221	-75.95	30650	20231214	45.02	184800	-75.95	20240221	37000	20.14	20240805	184800	-75.95	20240221	30650	45.02	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
62	20240912	120540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44600	1000	2	2.29	3371984800	75984	30.43	44450	44900	43950	56600	30550	43600	44377.67	7.81	-10588	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12258	97.81	5.89	12	0.28	456.00	7574.00	184800	20240221	-75.87	30650	20231214	45.51	184800	-75.87	20240221	37000	20.54	20240805	184800	-75.87	20240221	30650	45.51	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
63	20240912	110538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44100	500	2	1.15	2874486950	64773	25.94	44450	44900	43950	56600	30550	43600	44377.98	7.81	-10674	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12120	96.71	5.82	12	0.24	456.00	7574.00	184800	20240221	-76.14	30650	20231214	43.88	184800	-76.14	20240221	37000	19.19	20240805	184800	-76.14	20240221	30650	43.88	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
64	20240912	100540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44150	550	2	1.26	2366752500	53268	21.33	44450	44900	43950	56600	30550	43600	44431.19	7.81	-10961	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12134	96.82	5.83	12	0.19	456.00	7574.00	184800	20240221	-76.11	30650	20231214	44.05	184800	-76.11	20240221	37000	19.32	20240805	184800	-76.11	20240221	30650	44.05	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
65	20240912	090539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44200	600	2	1.38	446533700	10074	4.03	44450	44500	44100	56600	30550	43600	44326.08	7.81	-3331	46666	45132	44116	42582	41566	45900	43350	137	13000	500	30520	50	1	27483948	12148	96.93	5.84	12	0.04	456.00	7574.00	184800	20240221	-76.08	30650	20231214	44.21	184800	-76.08	20240221	37000	19.46	20240805	184800	-76.08	20240221	30650	44.21	20231214	0.67	N	065350	500	137 억	2146607	N	N	2	N	N
66	20240911	160528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	1000	2	2.35	10932379550	244941	207.08	43100	45650	43100	55300	29850	42600	44633.91	7.68	35242	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	11983	95.61	5.76	12	0.89	456.00	7574.00	184800	20240221	-76.41	30650	20231214	42.25	184800	-76.41	20240221	37000	17.84	20240805	184800	-76.41	20240221	30650	42.25	20231214	0.69	N	065350	500	137 억	2111847	N	N	2	N	N
67	20240911	150532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	1050	2	2.46	10414856800	233055	197.04	43100	45650	43100	55300	29850	42600	44688.41	7.68	34066	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	11997	95.72	5.76	12	0.85	456.00	7574.00	184800	20240221	-76.38	30650	20231214	42.41	184800	-76.38	20240221	37000	17.97	20240805	184800	-76.38	20240221	30650	42.41	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
68	20240911	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43750	1150	2	2.70	9529549400	212775	179.89	43100	45650	43100	55300	29850	42600	44786.98	7.68	36948	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12024	95.94	5.78	12	0.77	456.00	7574.00	184800	20240221	-76.33	30650	20231214	42.74	184800	-76.33	20240221	37000	18.24	20240805	184800	-76.33	20240221	30650	42.74	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
69	20240911	130531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44350	1750	2	4.11	8740480600	194838	164.72	43100	45650	43100	55300	29850	42600	44860.25	7.68	37749	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12189	97.26	5.86	12	0.71	456.00	7574.00	184800	20240221	-76.00	30650	20231214	44.70	184800	-76.00	20240221	37000	19.86	20240805	184800	-76.00	20240221	30650	44.70	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
70	20240911	120535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44550	1950	2	4.58	8321147800	185397	156.74	43100	45650	43100	55300	29850	42600	44882.86	7.68	37424	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12244	97.70	5.88	12	0.67	456.00	7574.00	184800	20240221	-75.89	30650	20231214	45.35	184800	-75.89	20240221	37000	20.41	20240805	184800	-75.89	20240221	30650	45.35	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
71	20240911	110528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44200	1600	2	3.76	7650595150	170338	144.01	43100	45650	43100	55300	29850	42600	44914.20	7.68	36930	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12148	96.93	5.84	12	0.62	456.00	7574.00	184800	20240221	-76.08	30650	20231214	44.21	184800	-76.08	20240221	37000	19.46	20240805	184800	-76.08	20240221	30650	44.21	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
72	20240911	100528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45050	2450	2	5.75	6682753450	148629	125.66	43100	45650	43100	55300	29850	42600	44962.65	7.68	35193	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12382	98.79	5.95	12	0.54	456.00	7574.00	184800	20240221	-75.62	30650	20231214	46.98	184800	-75.62	20240221	37000	21.76	20240805	184800	-75.62	20240221	30650	46.98	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
73	20240911	090535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	2150	2	5.05	1780784600	40150	33.94	43100	44850	43100	55300	29850	42600	44353.29	7.68	18093	44733	43666	42983	41916	41233	43325	41575	137	12700	500	29820	50	1	27483948	12299	98.14	5.91	12	0.15	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.69	N	065350	500	137 억	2111847	N	N	9	N	N
74	20240910	160529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	-450	5	-1.05	4909590400	114309	67.70	43600	44050	42300	55900	30150	43050	42951.02	7.74	-13847	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11708	93.42	5.62	12	0.42	456.00	7574.00	184800	20240221	-76.95	30650	20231214	38.99	184800	-76.95	20240221	37000	15.14	20240805	184800	-76.95	20240221	30650	38.99	20231214	0.72	N	065350	500	137 억	2127861	N	N	9	N	N
75	20240910	150533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42650	-400	5	-0.93	4563608050	106184	62.89	43600	44050	42300	55900	30150	43050	42978.27	7.74	-14471	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11722	93.53	5.63	12	0.39	456.00	7574.00	184800	20240221	-76.92	30650	20231214	39.15	184800	-76.92	20240221	37000	15.27	20240805	184800	-76.92	20240221	30650	39.15	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
76	20240910	140530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42450	-600	5	-1.39	4010307550	93165	55.18	43600	44050	42350	55900	30150	43050	43045.21	7.74	-16643	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11667	93.09	5.60	12	0.34	456.00	7574.00	184800	20240221	-77.03	30650	20231214	38.50	184800	-77.03	20240221	37000	14.73	20240805	184800	-77.03	20240221	30650	38.50	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
77	20240910	130530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	-200	5	-0.46	3492158350	80987	47.97	43600	44050	42500	55900	30150	43050	43120.03	7.74	-16168	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11777	93.97	5.66	12	0.29	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
78	20240910	120529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	-150	5	-0.35	3194409300	74015	43.84	43600	44050	42500	55900	30150	43050	43159.02	7.74	-15536	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11791	94.08	5.66	12	0.27	456.00	7574.00	184800	20240221	-76.79	30650	20231214	39.97	184800	-76.79	20240221	37000	15.95	20240805	184800	-76.79	20240221	30650	39.97	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
79	20240910	110528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	-200	5	-0.46	2769340850	64068	37.95	43600	44050	42800	55900	30150	43050	43225.16	7.74	-14511	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11777	93.97	5.66	12	0.23	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
80	20240910	100532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	0	3	0.00	2044810600	47197	27.95	43600	44050	42850	55900	30150	43050	43325.30	7.74	-7622	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	11832	94.41	5.68	12	0.17	456.00	7574.00	184800	20240221	-76.70	30650	20231214	40.46	184800	-76.70	20240221	37000	16.35	20240805	184800	-76.70	20240221	30650	40.46	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
81	20240910	090529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43700	650	2	1.51	555188400	12701	7.52	43600	44050	43450	55900	30150	43050	43714.80	7.74	190	44750	43900	42350	41500	39950	44325	41925	137	12850	500	30130	50	1	27483948	12010	95.83	5.77	12	0.05	456.00	7574.00	184800	20240221	-76.35	30650	20231214	42.58	184800	-76.35	20240221	37000	18.11	20240805	184800	-76.35	20240221	30650	42.58	20231214	0.72	N	065350	500	137 억	2127861	N	N	1	N	N
82	20240909	160520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	750	2	1.77	6932154150	164213	68.20	41000	43200	40800	54900	29650	42300	42213.68	7.69	21970	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11832	94.41	5.68	12	0.60	456.00	7574.00	184800	20240221	-76.70	30650	20231214	40.46	184800	-76.70	20240221	37000	16.35	20240805	184800	-76.70	20240221	30650	40.46	20231214	0.74	N	065350	500	137 억	2112831	N	N	1	N	N
83	20240909	150523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	550	2	1.30	6465031050	153319	63.67	41000	43200	40800	54900	29650	42300	42167.15	7.69	21301	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11777	93.97	5.66	12	0.56	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
84	20240909	140527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	550	2	1.30	5674509250	134921	56.03	41000	43050	40800	54900	29650	42300	42057.94	7.69	15387	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11777	93.97	5.66	12	0.49	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
85	20240909	130524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42550	250	2	0.59	4973465850	118581	49.25	41000	42800	40800	54900	29650	42300	41941.38	7.69	14752	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11694	93.31	5.62	12	0.43	456.00	7574.00	184800	20240221	-76.98	30650	20231214	38.83	184800	-76.98	20240221	37000	15.00	20240805	184800	-76.98	20240221	30650	38.83	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
86	20240909	120521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	300	2	0.71	4603284500	109895	45.64	41000	42800	40800	54900	29650	42300	41887.87	7.69	12789	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11708	93.42	5.62	12	0.40	456.00	7574.00	184800	20240221	-76.95	30650	20231214	38.99	184800	-76.95	20240221	37000	15.14	20240805	184800	-76.95	20240221	30650	38.99	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
87	20240909	110522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	0	3	0.00	4235504000	101230	42.04	41000	42800	40800	54900	29650	42300	41840.21	7.69	11209	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11626	92.76	5.58	12	0.37	456.00	7574.00	184800	20240221	-77.11	30650	20231214	38.01	184800	-77.11	20240221	37000	14.32	20240805	184800	-77.11	20240221	30650	38.01	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
88	20240909	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42250	-50	5	-0.12	3174728600	76191	31.64	41000	42550	40800	54900	29650	42300	41667.68	7.69	12428	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11612	92.65	5.58	12	0.28	456.00	7574.00	184800	20240221	-77.14	30650	20231214	37.85	184800	-77.14	20240221	37000	14.19	20240805	184800	-77.14	20240221	30650	37.85	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
89	20240909	090521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-1000	5	-2.36	909254050	22151	9.20	41000	41350	40800	54900	29650	42300	41045.61	7.69	4976	46233	44266	43283	41316	40333	43775	40825	137	12600	500	29610	50	1	27483948	11351	90.57	5.45	12	0.08	456.00	7574.00	184800	20240221	-77.65	30650	20231214	34.75	184800	-77.65	20240221	37000	11.62	20240805	184800	-77.65	20240221	30650	34.75	20231214	0.74	N	065350	500	137 억	2112831	N	N	43	N	N
90	20240906	160515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	-2350	5	-5.26	10106833500	233856	99.74	44850	45250	42300	58000	31300	44650	43223.94	7.73	-11891	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11626	92.76	5.58	12	0.85	456.00	7574.00	184800	20240221	-77.11	30650	20231214	38.01	184800	-77.11	20240221	37000	14.32	20240805	184800	-77.11	20240221	30650	38.01	20231214	0.73	N	065350	500	137 억	2124603	N	N	43	N	N
91	20240906	150523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42650	-2000	5	-4.48	8790281600	202838	86.51	44850	45250	42550	58000	31300	44650	43334.39	7.73	-13279	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11722	93.53	5.63	12	0.74	456.00	7574.00	184800	20240221	-76.92	30650	20231214	39.15	184800	-76.92	20240221	37000	15.27	20240805	184800	-76.92	20240221	30650	39.15	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
92	20240906	140525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	-1750	5	-3.92	7617986400	175531	74.87	44850	45250	42550	58000	31300	44650	43397.39	7.73	-10554	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11791	94.08	5.66	12	0.64	456.00	7574.00	184800	20240221	-76.79	30650	20231214	39.97	184800	-76.79	20240221	37000	15.95	20240805	184800	-76.79	20240221	30650	39.97	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
93	20240906	130522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42800	-1850	5	-4.14	7073651250	162825	69.45	44850	45250	42550	58000	31300	44650	43440.91	7.73	-8403	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11763	93.86	5.65	12	0.59	456.00	7574.00	184800	20240221	-76.84	30650	20231214	39.64	184800	-76.84	20240221	37000	15.68	20240805	184800	-76.84	20240221	30650	39.64	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
94	20240906	120523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42950	-1700	5	-3.81	6414215550	147460	62.89	44850	45250	42550	58000	31300	44650	43495.51	7.73	-3576	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11804	94.19	5.67	12	0.54	456.00	7574.00	184800	20240221	-76.76	30650	20231214	40.13	184800	-76.76	20240221	37000	16.08	20240805	184800	-76.76	20240221	30650	40.13	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
95	20240906	110525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	-1150	5	-2.58	5499499250	126213	53.83	44850	45250	42550	58000	31300	44650	43570.43	7.73	-2644	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11956	95.39	5.74	12	0.46	456.00	7574.00	184800	20240221	-76.46	30650	20231214	41.92	184800	-76.46	20240221	37000	17.57	20240805	184800	-76.46	20240221	30650	41.92	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
96	20240906	100520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	-1600	5	-3.58	3746153000	85496	36.47	44850	45250	43050	58000	31300	44650	43813.58	7.73	2734	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	11832	94.41	5.68	12	0.31	456.00	7574.00	184800	20240221	-76.70	30650	20231214	40.46	184800	-76.70	20240221	37000	16.35	20240805	184800	-76.70	20240221	30650	40.46	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
97	20240906	090524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44550	-100	5	-0.22	445667950	9934	4.24	44850	45250	44550	58000	31300	44650	44869.95	7.73	-1071	49016	46832	45716	43532	42416	46275	42975	137	13350	500	31250	50	1	27483948	12244	97.70	5.88	12	0.04	456.00	7574.00	184800	20240221	-75.89	30650	20231214	45.35	184800	-75.89	20240221	37000	20.41	20240805	184800	-75.89	20240221	30650	45.35	20231214	0.73	N	065350	500	137 억	2124603	N	N	1	N	N
98	20240905	160514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44650	-2500	5	-5.30	10579579450	230088	31.09	47150	47900	44600	61200	33050	47150	45982.44	7.86	-36820	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12272	97.92	5.90	12	0.84	456.00	7574.00	184800	20240221	-75.84	30650	20231214	45.68	184800	-75.84	20240221	37000	20.68	20240805	184800	-75.84	20240221	30650	45.68	20231214	0.92	N	065350	500	137 억	2161421	N	N	1	N	N
99	20240905	150522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45050	-2100	5	-4.45	9926876900	215506	29.12	47150	47900	44600	61200	33050	47150	46061.77	7.86	-35541	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12382	98.79	5.95	12	0.78	456.00	7574.00	184800	20240221	-75.62	30650	20231214	46.98	184800	-75.62	20240221	37000	21.76	20240805	184800	-75.62	20240221	30650	46.98	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
100	20240905	140520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44800	-2350	5	-4.98	9015060000	195301	26.39	47150	47900	44750	61200	33050	47150	46158.47	7.86	-29694	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12313	98.25	5.91	12	0.71	456.00	7574.00	184800	20240221	-75.76	30650	20231214	46.17	184800	-75.76	20240221	37000	21.08	20240805	184800	-75.76	20240221	30650	46.17	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
101	20240905	130523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	-2250	5	-4.77	8143948850	175938	23.77	47150	47900	44800	61200	33050	47150	46287.44	7.86	-24061	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12340	98.46	5.93	12	0.64	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
102	20240905	120519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45700	-1450	5	-3.08	6767451450	145476	19.66	47150	47900	45300	61200	33050	47150	46518.21	7.86	-17003	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12560	100.22	6.03	12	0.53	456.00	7574.00	184800	20240221	-75.27	30650	20231214	49.10	184800	-75.27	20240221	37000	23.51	20240805	184800	-75.27	20240221	30650	49.10	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
103	20240905	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45650	-1500	5	-3.18	5545406950	118656	16.03	47150	47900	45550	61200	33050	47150	46734.23	7.86	-11681	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12546	100.11	6.03	12	0.43	456.00	7574.00	184800	20240221	-75.30	30650	20231214	48.94	184800	-75.30	20240221	37000	23.38	20240805	184800	-75.30	20240221	30650	48.94	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
104	20240905	100516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46650	-500	5	-1.06	3367911800	71479	9.66	47150	47900	46650	61200	33050	47150	47117.38	7.86	-2608	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12821	102.30	6.16	12	0.26	456.00	7574.00	184800	20240221	-74.76	30650	20231214	52.20	184800	-74.76	20240221	37000	26.08	20240805	184800	-74.76	20240221	30650	52.20	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
105	20240905	090522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	100	2	0.21	1050711100	22234	3.00	47150	47600	46900	61200	33050	47150	47258.25	7.86	-2033	56650	51900	47550	42800	38450	54275	45175	137	14050	500	33000	50	1	27483948	12986	103.62	6.24	12	0.08	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.92	N	065350	500	137 억	2161421	N	N	0	N	N
106	20240904	160509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	1050	2	2.28	34264135800	724628	205.86	43300	52300	43200	59900	32300	46100	47285.66	7.99	-34529	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12959	103.40	6.23	12	2.64	456.00	7574.00	184800	20240221	-74.49	30650	20231214	53.83	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	30650	53.83	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
107	20240904	150514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	150	2	0.33	32584580000	688881	195.71	43300	52300	43200	59900	32300	46100	47300.86	7.99	-36440	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12711	101.43	6.11	12	2.51	456.00	7574.00	184800	20240221	-74.97	30650	20231214	50.90	184800	-74.97	20240221	37000	25.00	20240805	184800	-74.97	20240221	30650	50.90	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
108	20240904	140516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	-1400	5	-3.04	9547165150	215426	61.20	43300	45450	43200	59900	32300	46100	44317.05	7.99	26899	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12285	98.03	5.90	12	0.78	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
109	20240904	130515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44200	-1900	5	-4.12	7627161600	172422	48.98	43300	44850	43200	59900	32300	46100	44234.70	7.99	17799	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12148	96.93	5.84	12	0.63	456.00	7574.00	184800	20240221	-76.08	30650	20231214	44.21	184800	-76.08	20240221	37000	19.46	20240805	184800	-76.08	20240221	30650	44.21	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
110	20240904	120512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44350	-1750	5	-3.80	6438490150	145476	41.33	43300	44850	43200	59900	32300	46100	44257.23	7.99	18090	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12189	97.26	5.86	12	0.53	456.00	7574.00	184800	20240221	-76.00	30650	20231214	44.70	184800	-76.00	20240221	37000	19.86	20240805	184800	-76.00	20240221	30650	44.70	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
111	20240904	110511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44500	-1600	5	-3.47	5877093050	132838	37.74	43300	44850	43200	59900	32300	46100	44241.61	7.99	19040	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12230	97.59	5.88	12	0.48	456.00	7574.00	184800	20240221	-75.92	30650	20231214	45.19	184800	-75.92	20240221	37000	20.27	20240805	184800	-75.92	20240221	30650	45.19	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
112	20240904	100514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44400	-1700	5	-3.69	4693901300	106253	30.19	43300	44850	43200	59900	32300	46100	44175.42	7.99	19288	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12203	97.37	5.86	12	0.39	456.00	7574.00	184800	20240221	-75.97	30650	20231214	44.86	184800	-75.97	20240221	37000	20.00	20240805	184800	-75.97	20240221	30650	44.86	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
113	20240904	090513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44250	-1850	5	-4.01	1528445850	34969	9.93	43300	44300	43200	59900	32300	46100	43703.94	7.99	9609	50566	48332	47166	44932	43766	47750	44350	137	13800	500	32270	50	1	27483948	12162	97.04	5.84	12	0.13	456.00	7574.00	184800	20240221	-76.06	30650	20231214	44.37	184800	-76.06	20240221	37000	19.59	20240805	184800	-76.06	20240221	30650	44.37	20231214	0.92	N	065350	500	137 억	2196229	N	N	50	N	N
114	20240903	160507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-2100	5	-4.36	16497704900	346838	183.19	48700	49400	46000	62600	33750	48200	47566.94	8.00	-36269	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	12670	101.10	6.09	12	1.26	456.00	7574.00	184800	20240221	-75.05	30650	20231214	50.41	184800	-75.05	20240221	37000	24.59	20240805	184800	-75.05	20240221	30650	50.41	20231214	0.91	N	065350	500	137 억	2197578	N	N	50	N	N
115	20240903	150511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-2100	5	-4.36	15397218850	322962	170.58	48700	49400	46100	62600	33750	48200	47674.92	8.00	-28608	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	12670	101.10	6.09	12	1.18	456.00	7574.00	184800	20240221	-75.05	30650	20231214	50.41	184800	-75.05	20240221	37000	24.59	20240805	184800	-75.05	20240221	30650	50.41	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
116	20240903	140512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46750	-1450	5	-3.01	12888485800	268919	142.04	48700	49400	46700	62600	33750	48200	47926.96	8.00	-16430	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	12849	102.52	6.17	12	0.98	456.00	7574.00	184800	20240221	-74.70	30650	20231214	52.53	184800	-74.70	20240221	37000	26.35	20240805	184800	-74.70	20240221	30650	52.53	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
117	20240903	130511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47050	-1150	5	-2.39	11061893200	229953	121.45	48700	49400	47050	62600	33750	48200	48104.99	8.00	-1112	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	12931	103.18	6.21	12	0.84	456.00	7574.00	184800	20240221	-74.54	30650	20231214	53.51	184800	-74.54	20240221	37000	27.16	20240805	184800	-74.54	20240221	30650	53.51	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
118	20240903	120505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47300	-900	5	-1.87	9880654200	204918	108.23	48700	49400	47100	62600	33750	48200	48217.61	8.00	7363	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	13000	103.73	6.25	12	0.75	456.00	7574.00	184800	20240221	-74.40	30650	20231214	54.32	184800	-74.40	20240221	37000	27.84	20240805	184800	-74.40	20240221	30650	54.32	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
119	20240903	110503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	-650	5	-1.35	9053405100	187455	99.01	48700	49400	47100	62600	33750	48200	48296.45	8.00	15303	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	13069	104.28	6.28	12	0.68	456.00	7574.00	184800	20240221	-74.27	30650	20231214	55.14	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	30650	55.14	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
120	20240903	100504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47500	-700	5	-1.45	7774952000	160497	84.77	48700	49400	47100	62600	33750	48200	48443.07	8.00	23896	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	13055	104.17	6.27	12	0.58	456.00	7574.00	184800	20240221	-74.30	30650	20231214	54.98	184800	-74.30	20240221	37000	28.38	20240805	184800	-74.30	20240221	30650	54.98	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
121	20240903	090505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49000	800	2	1.66	918073500	18745	9.90	48700	49200	48550	62600	33750	48200	48979.56	8.00	8458	50133	49166	48633	47666	47133	48900	47400	137	14400	500	33740	50	1	27483948	13467	107.46	6.47	12	0.07	456.00	7574.00	184800	20240221	-73.48	30650	20231214	59.87	184800	-73.48	20240221	37000	32.43	20240805	184800	-73.48	20240221	30650	59.87	20231214	0.91	N	065350	500	137 억	2197578	N	N	17	N	N
122	20240902	160500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48200	0	3	0.00	9058559800	186348	99.78	49350	49600	48100	62600	33750	48200	48612.45	8.16	-44444	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13247	105.70	6.36	12	0.68	456.00	7574.00	184800	20240221	-73.92	30650	20231214	57.26	184800	-73.92	20240221	37000	30.27	20240805	184800	-73.92	20240221	30650	57.26	20231214	0.89	N	065350	500	137 억	2242022	N	N	17	N	N
123	20240902	150508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48200	0	3	0.00	8598623400	176806	94.67	49350	49600	48100	62600	33750	48200	48633.26	8.16	-42869	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13247	105.70	6.36	12	0.64	456.00	7574.00	184800	20240221	-73.92	30650	20231214	57.26	184800	-73.92	20240221	37000	30.27	20240805	184800	-73.92	20240221	30650	57.26	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
124	20240902	140507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48200	0	3	0.00	7701906150	158200	84.71	49350	49600	48100	62600	33750	48200	48684.82	8.16	-35267	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13247	105.70	6.36	12	0.58	456.00	7574.00	184800	20240221	-73.92	30650	20231214	57.26	184800	-73.92	20240221	37000	30.27	20240805	184800	-73.92	20240221	30650	57.26	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
125	20240902	130504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48300	100	2	0.21	7310734200	150091	80.37	49350	49600	48100	62600	33750	48200	48708.91	8.16	-33567	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13275	105.92	6.38	12	0.55	456.00	7574.00	184800	20240221	-73.86	30650	20231214	57.59	184800	-73.86	20240221	37000	30.54	20240805	184800	-73.86	20240221	30650	57.59	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
126	20240902	120507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48300	100	2	0.21	6565833900	134671	72.11	49350	49600	48100	62600	33750	48200	48754.90	8.16	-26668	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13275	105.92	6.38	12	0.49	456.00	7574.00	184800	20240221	-73.86	30650	20231214	57.59	184800	-73.86	20240221	37000	30.54	20240805	184800	-73.86	20240221	30650	57.59	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
127	20240902	110503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48200	0	3	0.00	6147644350	126011	67.47	49350	49600	48100	62600	33750	48200	48786.88	8.16	-24690	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13247	105.70	6.36	12	0.46	456.00	7574.00	184800	20240221	-73.92	30650	20231214	57.26	184800	-73.92	20240221	37000	30.27	20240805	184800	-73.92	20240221	30650	57.26	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
128	20240902	100501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48600	400	2	0.83	4709969750	96260	51.54	49350	49600	48200	62600	33750	48200	48930.18	8.16	-11704	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13357	106.58	6.42	12	0.35	456.00	7574.00	184800	20240221	-73.70	30650	20231214	58.56	184800	-73.70	20240221	37000	31.35	20240805	184800	-73.70	20240221	30650	58.56	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N
129	20240902	090458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49400	1200	2	2.49	1509066250	30607	16.39	49350	49600	49000	62600	33750	48200	49307.04	8.16	-675	49266	48732	47766	47232	46266	49000	47500	137	14400	500	33740	50	1	27483948	13577	108.33	6.52	12	0.11	456.00	7574.00	184800	20240221	-73.27	30650	20231214	61.17	184800	-73.27	20240221	37000	33.51	20240805	184800	-73.27	20240221	30650	61.17	20231214	0.89	N	065350	500	137 억	2242022	N	N	608	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History