KissMeData/200470/price/prices-20240901.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

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	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	investmentCareful	shortOverheated
2	20240930	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	-190	5	-5.69	888846240	277700	38.17	3280	3300	3150	4340	2340	3340	3200.63	1.59	-13114	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1334	-8.02	1.25	12	0.66	-393.00	2510.00	7250	20240604	-56.55	2450	20231207	28.57	7250	-56.55	20240604	2865	9.95	20240923	7250	-56.55	20240604	2450	28.57	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
3	20240930	150956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	-180	5	-5.39	831027815	259366	35.65	3280	3300	3150	4340	2340	3340	3203.84	1.59	-8183	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1339	-8.04	1.26	12	0.61	-393.00	2510.00	7250	20240604	-56.41	2450	20231207	28.98	7250	-56.41	20240604	2865	10.30	20240923	7250	-56.41	20240604	2450	28.98	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
4	20240930	140955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	-165	5	-4.94	741371800	231040	31.76	3280	3300	3170	4340	2340	3340	3208.59	1.59	2986	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1345	-8.08	1.26	12	0.55	-393.00	2510.00	7250	20240604	-56.21	2450	20231207	29.59	7250	-56.21	20240604	2865	10.82	20240923	7250	-56.21	20240604	2450	29.59	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
5	20240930	130950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	-135	5	-4.04	641095700	199560	27.43	3280	3300	3170	4340	2340	3340	3212.26	1.59	15779	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1358	-8.16	1.28	12	0.47	-393.00	2510.00	7250	20240604	-55.79	2450	20231207	30.82	7250	-55.79	20240604	2865	11.87	20240923	7250	-55.79	20240604	2450	30.82	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
6	20240930	120947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3190	-150	5	-4.49	603193790	187755	25.81	3280	3300	3170	4340	2340	3340	3212.36	1.59	13148	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1351	-8.12	1.27	12	0.44	-393.00	2510.00	7250	20240604	-56.00	2450	20231207	30.20	7250	-56.00	20240604	2865	11.34	20240923	7250	-56.00	20240604	2450	30.20	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
7	20240930	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3190	-150	5	-4.49	535607950	166550	22.89	3280	3300	3170	4340	2340	3340	3215.56	1.59	12432	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1351	-8.12	1.27	12	0.39	-393.00	2510.00	7250	20240604	-56.00	2450	20231207	30.20	7250	-56.00	20240604	2865	11.34	20240923	7250	-56.00	20240604	2450	30.20	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
8	20240930	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3195	-145	5	-4.34	456750250	141938	19.51	3280	3300	3170	4340	2340	3340	3217.57	1.59	18124	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1353	-8.13	1.27	12	0.34	-393.00	2510.00	7250	20240604	-55.93	2450	20231207	30.41	7250	-55.93	20240604	2865	11.52	20240923	7250	-55.93	20240604	2450	30.41	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
9	20240930	090905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	-115	5	-3.44	171077650	52743	7.25	3280	3300	3205	4340	2340	3340	3242.78	1.59	7359	3546	3442	3346	3242	3146	3495	3295	212	1000	500	2070	5	1	42362093	1366	-8.21	1.28	12	0.12	-393.00	2510.00	7250	20240604	-55.52	2450	20231207	31.63	7250	-55.52	20240604	2865	12.57	20240923	7250	-55.52	20240604	2450	31.63	20231207	3.68	N	200470	500	211 억	671447	N	N	N	N
10	20240927	160953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3340	110	2	3.41	2419375305	719952	137.74	3300	3450	3250	4195	2265	3230	3360.54	1.73	-50854	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1415	-8.50	1.33	12	1.70	-393.00	2510.00	7250	20240604	-53.93	2450	20231207	36.33	7250	-53.93	20240604	2865	16.58	20240923	7250	-53.93	20240604	2450	36.33	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
11	20240927	150953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3365	135	2	4.18	2368191450	704654	134.82	3300	3450	3250	4195	2265	3230	3360.81	1.73	-52868	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1425	-8.56	1.34	12	1.66	-393.00	2510.00	7250	20240604	-53.59	2450	20231207	37.35	7250	-53.59	20240604	2865	17.45	20240923	7250	-53.59	20240604	2450	37.35	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
12	20240927	141002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3330	100	2	3.10	2169915235	645064	123.41	3300	3450	3250	4195	2265	3230	3363.91	1.73	-77027	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1411	-8.47	1.33	12	1.52	-393.00	2510.00	7250	20240604	-54.07	2450	20231207	35.92	7250	-54.07	20240604	2865	16.23	20240923	7250	-54.07	20240604	2450	35.92	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
13	20240927	130955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	115	2	3.56	2079258985	617835	118.21	3300	3450	3250	4195	2265	3230	3365.43	1.73	-77793	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1417	-8.51	1.33	12	1.46	-393.00	2510.00	7250	20240604	-53.86	2450	20231207	36.53	7250	-53.86	20240604	2865	16.75	20240923	7250	-53.86	20240604	2450	36.53	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
14	20240927	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3365	135	2	4.18	1915487260	569018	108.87	3300	3450	3250	4195	2265	3230	3366.34	1.73	-86468	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1425	-8.56	1.34	12	1.34	-393.00	2510.00	7250	20240604	-53.59	2450	20231207	37.35	7250	-53.59	20240604	2865	17.45	20240923	7250	-53.59	20240604	2450	37.35	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
15	20240927	110952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3355	125	2	3.87	1821105355	540976	103.50	3300	3450	3250	4195	2265	3230	3366.37	1.73	-86232	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1421	-8.54	1.34	12	1.28	-393.00	2510.00	7250	20240604	-53.72	2450	20231207	36.94	7250	-53.72	20240604	2865	17.10	20240923	7250	-53.72	20240604	2450	36.94	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
16	20240927	100950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3375	145	2	4.49	1601192180	475305	90.94	3300	3450	3250	4195	2265	3230	3368.81	1.73	-91846	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1430	-8.59	1.34	12	1.12	-393.00	2510.00	7250	20240604	-53.45	2450	20231207	37.76	7250	-53.45	20240604	2865	17.80	20240923	7250	-53.45	20240604	2450	37.76	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
17	20240927	090952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3320	90	2	2.79	393744955	119880	22.94	3300	3320	3250	4195	2265	3230	3284.56	1.73	-13309	3350	3290	3190	3130	3030	3320	3160	212	965	500	2000	5	1	42362093	1406	-8.45	1.32	12	0.28	-393.00	2510.00	7250	20240604	-54.21	2450	20231207	35.51	7250	-54.21	20240604	2865	15.88	20240923	7250	-54.21	20240604	2450	35.51	20231207	3.62	N	200470	500	211 억	730967	N	N	N	N
18	20240926	160934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	215	2	7.13	1658211570	520240	154.87	3090	3250	3090	3915	2115	3015	3187.30	1.35	160026	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1368	-8.22	1.29	12	1.23	-393.00	2510.00	7250	20240604	-55.45	2450	20231207	31.84	7250	-55.45	20240604	2865	12.74	20240923	7250	-55.45	20240604	2450	31.84	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
19	20240926	150938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	210	2	6.97	1581547305	496460	147.79	3090	3250	3090	3915	2115	3015	3185.65	1.35	151744	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1366	-8.21	1.28	12	1.17	-393.00	2510.00	7250	20240604	-55.52	2450	20231207	31.63	7250	-55.52	20240604	2865	12.57	20240923	7250	-55.52	20240604	2450	31.63	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
20	20240926	140945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3200	185	2	6.14	1416003315	444930	132.45	3090	3250	3090	3915	2115	3015	3182.53	1.35	134780	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1356	-8.14	1.27	12	1.05	-393.00	2510.00	7250	20240604	-55.86	2450	20231207	30.61	7250	-55.86	20240604	2865	11.69	20240923	7250	-55.86	20240604	2450	30.61	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
21	20240926	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	190	2	6.30	1311074145	412172	122.70	3090	3250	3090	3915	2115	3015	3180.89	1.35	124551	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1358	-8.16	1.28	12	0.97	-393.00	2510.00	7250	20240604	-55.79	2450	20231207	30.82	7250	-55.79	20240604	2865	11.87	20240923	7250	-55.79	20240604	2450	30.82	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
22	20240926	120946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	210	2	6.97	1174372685	369592	110.03	3090	3250	3090	3915	2115	3015	3177.48	1.35	101844	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1366	-8.21	1.28	12	0.87	-393.00	2510.00	7250	20240604	-55.52	2450	20231207	31.63	7250	-55.52	20240604	2865	12.57	20240923	7250	-55.52	20240604	2450	31.63	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
23	20240926	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3170	155	2	5.14	818521600	258955	77.09	3090	3210	3090	3915	2115	3015	3160.86	1.35	67482	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1343	-8.07	1.26	12	0.61	-393.00	2510.00	7250	20240604	-56.28	2450	20231207	29.39	7250	-56.28	20240604	2865	10.65	20240923	7250	-56.28	20240604	2450	29.39	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
24	20240926	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	135	2	4.48	570110245	180889	53.85	3090	3190	3090	3915	2115	3015	3151.71	1.35	56250	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1334	-8.02	1.25	12	0.43	-393.00	2510.00	7250	20240604	-56.55	2450	20231207	28.57	7250	-56.55	20240604	2865	9.95	20240923	7250	-56.55	20240604	2450	28.57	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
25	20240926	090943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	130	2	4.31	165348000	52906	15.75	3090	3155	3090	3915	2115	3015	3125.32	1.35	25443	3158	3086	3038	2966	2918	3062	2942	212	900	500	1860	5	1	42362093	1332	-8.00	1.25	12	0.12	-393.00	2510.00	7250	20240604	-56.62	2450	20231207	28.37	7250	-56.62	20240604	2865	9.77	20240923	7250	-56.62	20240604	2450	28.37	20231207	3.61	N	200470	500	211 억	573853	N	N	N	N
26	20240925	160933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	25	2	0.84	1022105955	334342	158.04	3040	3110	2990	3885	2095	2990	3057.49	1.33	10729	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1277	-7.67	1.20	12	0.79	-393.00	2510.00	7250	20240604	-58.41	2450	20231207	23.06	7250	-58.41	20240604	2865	5.24	20240923	7250	-58.41	20240604	2450	23.06	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
27	20240925	150941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	15	2	0.50	981397765	320812	151.65	3040	3110	2990	3885	2095	2990	3059.11	1.33	12438	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1273	-7.65	1.20	12	0.76	-393.00	2510.00	7250	20240604	-58.55	2450	20231207	22.65	7250	-58.55	20240604	2865	4.89	20240923	7250	-58.55	20240604	2450	22.65	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
28	20240925	140942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	90	2	3.01	791388210	258015	121.96	3040	3110	3005	3885	2095	2990	3067.22	1.33	31523	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1305	-7.84	1.23	12	0.61	-393.00	2510.00	7250	20240604	-57.52	2450	20231207	25.71	7250	-57.52	20240604	2865	7.50	20240923	7250	-57.52	20240604	2450	25.71	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
29	20240925	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	50	2	1.67	728827635	237598	112.31	3040	3110	3005	3885	2095	2990	3067.48	1.33	34160	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1288	-7.74	1.21	12	0.56	-393.00	2510.00	7250	20240604	-58.07	2450	20231207	24.08	7250	-58.07	20240604	2865	6.11	20240923	7250	-58.07	20240604	2450	24.08	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
30	20240925	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	75	2	2.51	658332920	214524	101.41	3040	3110	3005	3885	2095	2990	3068.81	1.33	36604	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1298	-7.80	1.22	12	0.51	-393.00	2510.00	7250	20240604	-57.72	2450	20231207	25.10	7250	-57.72	20240604	2865	6.98	20240923	7250	-57.72	20240604	2450	25.10	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
31	20240925	110938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	85	2	2.84	564958385	184024	86.99	3040	3110	3005	3885	2095	2990	3070.03	1.33	52690	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1303	-7.82	1.23	12	0.43	-393.00	2510.00	7250	20240604	-57.59	2450	20231207	25.51	7250	-57.59	20240604	2865	7.33	20240923	7250	-57.59	20240604	2450	25.51	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
32	20240925	100934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	80	2	2.68	235167295	77106	36.45	3040	3075	3005	3885	2095	2990	3049.92	1.33	25406	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1301	-7.81	1.22	12	0.18	-393.00	2510.00	7250	20240604	-57.66	2450	20231207	25.31	7250	-57.66	20240604	2865	7.16	20240923	7250	-57.66	20240604	2450	25.31	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
33	20240925	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	65	2	2.17	78642195	25934	12.26	3040	3060	3005	3885	2095	2990	3032.40	1.33	14535	3053	3021	2958	2926	2863	3037	2942	212	895	500	1850	5	1	42362093	1294	-7.77	1.22	12	0.06	-393.00	2510.00	7250	20240604	-57.86	2450	20231207	24.69	7250	-57.86	20240604	2865	6.63	20240923	7250	-57.86	20240604	2450	24.69	20231207	3.67	N	200470	500	211 억	564267	N	N	N	N
34	20240924	160933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	75	2	2.57	592358720	202057	102.86	2925	2990	2895	3785	2045	2915	2931.55	1.24	37464	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1267	-7.61	1.19	12	0.48	-393.00	2510.00	7250	20240604	-58.76	2450	20231207	22.04	7250	-58.76	20240604	2865	4.36	20240923	7250	-58.76	20240604	2450	22.04	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
35	20240924	150934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	55	2	1.89	547949020	187183	95.29	2925	2985	2895	3785	2045	2915	2927.36	1.24	32897	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1258	-7.56	1.18	12	0.44	-393.00	2510.00	7250	20240604	-59.03	2450	20231207	21.22	7250	-59.03	20240604	2865	3.66	20240923	7250	-59.03	20240604	2450	21.22	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
36	20240924	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2940	25	2	0.86	416304445	142726	72.66	2925	2955	2895	3785	2045	2915	2916.81	1.24	28295	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1245	-7.48	1.17	12	0.34	-393.00	2510.00	7250	20240604	-59.45	2450	20231207	20.00	7250	-59.45	20240604	2865	2.62	20240923	7250	-59.45	20240604	2450	20.00	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
37	20240924	130935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2930	15	2	0.51	356000375	122102	62.16	2925	2955	2895	3785	2045	2915	2915.60	1.24	19426	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1241	-7.46	1.17	12	0.29	-393.00	2510.00	7250	20240604	-59.59	2450	20231207	19.59	7250	-59.59	20240604	2865	2.27	20240923	7250	-59.59	20240604	2450	19.59	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
38	20240924	120927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	5	2	0.17	299689740	102774	52.32	2925	2955	2895	3785	2045	2915	2916.01	1.24	10578	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1237	-7.43	1.16	12	0.24	-393.00	2510.00	7250	20240604	-59.72	2450	20231207	19.18	7250	-59.72	20240604	2865	1.92	20240923	7250	-59.72	20240604	2450	19.18	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
39	20240924	110935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2925	10	2	0.34	291201225	99862	50.84	2925	2955	2895	3785	2045	2915	2916.04	1.24	9872	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1239	-7.44	1.17	12	0.24	-393.00	2510.00	7250	20240604	-59.66	2450	20231207	19.39	7250	-59.66	20240604	2865	2.09	20240923	7250	-59.66	20240604	2450	19.39	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
40	20240924	100934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	5	2	0.17	149338050	51113	26.02	2925	2955	2895	3785	2045	2915	2921.75	1.24	14832	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1237	-7.43	1.16	12	0.12	-393.00	2510.00	7250	20240604	-59.72	2450	20231207	19.18	7250	-59.72	20240604	2865	1.92	20240923	7250	-59.72	20240604	2450	19.18	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
41	20240924	090937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	35	2	1.20	29766290	10141	5.16	2925	2955	2925	3785	2045	2915	2935.70	1.24	579	3068	2991	2928	2851	2788	2960	2820	212	870	500	1800	5	1	42362093	1250	-7.51	1.18	12	0.02	-393.00	2510.00	7250	20240604	-59.31	2450	20231207	20.41	7250	-59.31	20240604	2865	2.97	20240923	7250	-59.31	20240604	2450	20.41	20231207	3.67	N	200470	500	211 억	526402	N	N	N	N
42	20240923	160930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2915	-15	5	-0.51	573892955	194887	59.66	2930	3005	2865	3805	2055	2930	2944.80	1.22	8718	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1235	-7.42	1.16	12	0.46	-393.00	2510.00	7250	20240604	-59.79	2450	20231207	18.98	7250	-59.79	20240604	2865	1.75	20240923	7250	-59.79	20240604	2450	18.98	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
43	20240923	150932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	-10	5	-0.34	541085170	183649	56.22	2930	3005	2865	3805	2055	2930	2946.30	1.22	8152	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1237	-7.43	1.16	12	0.43	-393.00	2510.00	7250	20240604	-59.72	2450	20231207	19.18	7250	-59.72	20240604	2865	1.92	20240923	7250	-59.72	20240604	2450	19.18	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
44	20240923	140938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	20	2	0.68	490988455	166573	50.99	2930	3005	2865	3805	2055	2930	2947.59	1.22	10103	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1250	-7.51	1.18	12	0.39	-393.00	2510.00	7250	20240604	-59.31	2450	20231207	20.41	7250	-59.31	20240604	2865	2.97	20240923	7250	-59.31	20240604	2450	20.41	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
45	20240923	130934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2960	30	2	1.02	447080255	151689	46.43	2930	3005	2865	3805	2055	2930	2947.35	1.22	10320	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1254	-7.53	1.18	12	0.36	-393.00	2510.00	7250	20240604	-59.17	2450	20231207	20.82	7250	-59.17	20240604	2865	3.32	20240923	7250	-59.17	20240604	2450	20.82	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
46	20240923	120935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2960	30	2	1.02	436749645	148190	45.36	2930	3005	2865	3805	2055	2930	2947.23	1.22	9328	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1254	-7.53	1.18	12	0.35	-393.00	2510.00	7250	20240604	-59.17	2450	20231207	20.82	7250	-59.17	20240604	2865	3.32	20240923	7250	-59.17	20240604	2450	20.82	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
47	20240923	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	50	2	1.71	404908650	137472	42.08	2930	3005	2865	3805	2055	2930	2945.39	1.22	13192	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1262	-7.58	1.19	12	0.32	-393.00	2510.00	7250	20240604	-58.90	2450	20231207	21.63	7250	-58.90	20240604	2865	4.01	20240923	7250	-58.90	20240604	2450	21.63	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
48	20240923	100932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	60	2	2.05	302114390	103085	31.55	2930	2990	2865	3805	2055	2930	2930.73	1.22	16288	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1267	-7.61	1.19	12	0.24	-393.00	2510.00	7250	20240604	-58.76	2450	20231207	22.04	7250	-58.76	20240604	2865	4.36	20240923	7250	-58.76	20240604	2450	22.04	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
49	20240923	090933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2915	-15	5	-0.51	39645850	13657	4.18	2930	2940	2885	3805	2055	2930	2902.96	1.22	2487	3156	3042	2986	2872	2816	3015	2845	212	875	500	1810	5	1	42362093	1235	-7.42	1.16	12	0.03	-393.00	2510.00	7250	20240604	-59.79	2450	20231207	18.98	7250	-59.79	20240604	2885	1.04	20240923	7250	-59.79	20240604	2450	18.98	20231207	3.66	N	200470	500	211 억	518083	N	N	N	N
50	20240913	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-155	5	-4.85	1405244025	458563	68.55	3205	3210	3005	4150	2240	3195	3064.46	1.91	-184497	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1288	-7.74	1.21	12	1.08	-393.00	2510.00	7250	20240604	-58.07	2450	20231207	24.08	7250	-58.07	20240604	2940	3.40	20240911	7250	-58.07	20240604	2450	24.08	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
51	20240913	150853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-145	5	-4.54	1336076340	435849	65.15	3205	3210	3005	4150	2240	3195	3065.46	1.91	-176893	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1292	-7.76	1.22	12	1.03	-393.00	2510.00	7250	20240604	-57.93	2450	20231207	24.49	7250	-57.93	20240604	2940	3.74	20240911	7250	-57.93	20240604	2450	24.49	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
52	20240913	140858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-155	5	-4.85	1174797425	382864	57.23	3205	3210	3005	4150	2240	3195	3068.45	1.91	-156947	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1288	-7.74	1.21	12	0.90	-393.00	2510.00	7250	20240604	-58.07	2450	20231207	24.08	7250	-58.07	20240604	2940	3.40	20240911	7250	-58.07	20240604	2450	24.08	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
53	20240913	130851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-185	5	-5.79	1059171040	344670	51.52	3205	3210	3005	4150	2240	3195	3073.00	1.91	-140202	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1275	-7.66	1.20	12	0.81	-393.00	2510.00	7250	20240604	-58.48	2450	20231207	22.86	7250	-58.48	20240604	2940	2.38	20240911	7250	-58.48	20240604	2450	22.86	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
54	20240913	120851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-165	5	-5.16	849806445	275286	41.15	3205	3210	3015	4150	2240	3195	3086.99	1.91	-113274	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1284	-7.71	1.21	12	0.65	-393.00	2510.00	7250	20240604	-58.21	2450	20231207	23.67	7250	-58.21	20240604	2940	3.06	20240911	7250	-58.21	20240604	2450	23.67	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
55	20240913	110852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-155	5	-4.85	720639145	232589	34.77	3205	3210	3025	4150	2240	3195	3098.34	1.91	-89213	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1288	-7.74	1.21	12	0.55	-393.00	2510.00	7250	20240604	-58.07	2450	20231207	24.08	7250	-58.07	20240604	2940	3.40	20240911	7250	-58.07	20240604	2450	24.08	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
56	20240913	100856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-110	5	-3.44	480852375	154050	23.03	3205	3210	3065	4150	2240	3195	3121.40	1.91	-58621	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1307	-7.85	1.23	12	0.36	-393.00	2510.00	7250	20240604	-57.45	2450	20231207	25.92	7250	-57.45	20240604	2940	4.93	20240911	7250	-57.45	20240604	2450	25.92	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
57	20240913	090859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	-30	5	-0.94	125352395	39696	5.93	3205	3210	3110	4150	2240	3195	3157.81	1.91	-9931	3435	3315	3180	3060	2925	3375	3120	212	955	500	1980	5	1	42362093	1341	-8.05	1.26	12	0.09	-393.00	2510.00	7250	20240604	-56.34	2450	20231207	29.18	7250	-56.34	20240604	2940	7.65	20240911	7250	-56.34	20240604	2450	29.18	20231207	3.52	N	200470	500	211 억	808670	N	N	N	N
58	20240912	160837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3195	225	2	7.58	2118568455	663674	144.11	3050	3300	3045	3860	2080	2970	3192.19	1.47	189891	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1353	-8.13	1.27	12	1.57	-393.00	2510.00	7250	20240604	-55.93	2450	20231207	30.41	7250	-55.93	20240604	2940	8.67	20240911	7250	-55.93	20240604	2450	30.41	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
59	20240912	150851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	205	2	6.90	2071491205	648914	140.90	3050	3300	3045	3860	2080	2970	3192.26	1.47	188074	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1345	-8.08	1.26	12	1.53	-393.00	2510.00	7250	20240604	-56.21	2450	20231207	29.59	7250	-56.21	20240604	2940	7.99	20240911	7250	-56.21	20240604	2450	29.59	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
60	20240912	140854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3200	230	2	7.74	1925596385	603082	130.95	3050	3300	3045	3860	2080	2970	3192.94	1.47	171169	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1356	-8.14	1.27	12	1.42	-393.00	2510.00	7250	20240604	-55.86	2450	20231207	30.61	7250	-55.86	20240604	2940	8.84	20240911	7250	-55.86	20240604	2450	30.61	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
61	20240912	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	235	2	7.91	1791883825	561381	121.90	3050	3300	3045	3860	2080	2970	3191.94	1.47	165745	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1358	-8.16	1.28	12	1.33	-393.00	2510.00	7250	20240604	-55.79	2450	20231207	30.82	7250	-55.79	20240604	2940	9.01	20240911	7250	-55.79	20240604	2450	30.82	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
62	20240912	120845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	205	2	6.90	1658269975	519475	112.80	3050	3300	3045	3860	2080	2970	3192.22	1.47	147598	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1345	-8.08	1.26	12	1.23	-393.00	2510.00	7250	20240604	-56.21	2450	20231207	29.59	7250	-56.21	20240604	2940	7.99	20240911	7250	-56.21	20240604	2450	29.59	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
63	20240912	110845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	185	2	6.23	1538406450	481671	104.59	3050	3300	3045	3860	2080	2970	3193.92	1.47	135040	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1337	-8.03	1.26	12	1.14	-393.00	2510.00	7250	20240604	-56.48	2450	20231207	28.78	7250	-56.48	20240604	2940	7.31	20240911	7250	-56.48	20240604	2450	28.78	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
64	20240912	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	180	2	6.06	1411197330	441087	95.78	3050	3300	3045	3860	2080	2970	3199.39	1.47	138203	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1334	-8.02	1.25	12	1.04	-393.00	2510.00	7250	20240604	-56.55	2450	20231207	28.57	7250	-56.55	20240604	2940	7.14	20240911	7250	-56.55	20240604	2450	28.57	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
65	20240912	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	265	2	8.92	714506295	223389	48.51	3050	3300	3045	3860	2080	2970	3198.53	1.47	73990	3216	3092	3016	2892	2816	3055	2855	212	890	500	1840	5	1	42362093	1370	-8.23	1.29	12	0.53	-393.00	2510.00	7250	20240604	-55.38	2450	20231207	32.04	7250	-55.38	20240604	2940	10.03	20240911	7250	-55.38	20240604	2450	32.04	20231207	3.48	N	200470	500	211 억	621326	N	N	N	N
66	20240911	160828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	-70	5	-2.30	1387582050	459519	109.10	3140	3140	2940	3950	2130	3040	3019.64	1.62	-63176	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1258	-7.56	1.18	12	1.08	-393.00	2510.00	7250	20240604	-59.03	2450	20231207	21.22	7250	-59.03	20240604	2940	1.02	20240911	7250	-59.03	20240604	2450	21.22	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
67	20240911	150835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-60	5	-1.97	1327231565	439227	104.28	3140	3140	2940	3950	2130	3040	3021.74	1.62	-64304	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1262	-7.58	1.19	12	1.04	-393.00	2510.00	7250	20240604	-58.90	2450	20231207	21.63	7250	-58.90	20240604	2940	1.36	20240911	7250	-58.90	20240604	2450	21.63	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
68	20240911	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-60	5	-1.97	1111344760	366381	86.98	3140	3140	2965	3950	2130	3040	3033.30	1.62	-57005	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1262	-7.58	1.19	12	0.86	-393.00	2510.00	7250	20240604	-58.90	2450	20231207	21.63	7250	-58.90	20240604	2965	0.51	20240911	7250	-58.90	20240604	2450	21.63	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
69	20240911	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-30	5	-0.99	850120645	278819	66.20	3140	3140	2990	3950	2130	3040	3049.01	1.62	-38937	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1275	-7.66	1.20	12	0.66	-393.00	2510.00	7250	20240604	-58.48	2450	20231207	22.86	7250	-58.48	20240604	2990	0.67	20240911	7250	-58.48	20240604	2450	22.86	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
70	20240911	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-30	5	-0.99	687898000	224737	53.36	3140	3140	2995	3950	2130	3040	3060.90	1.62	-19185	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1275	-7.66	1.20	12	0.53	-393.00	2510.00	7250	20240604	-58.48	2450	20231207	22.86	7250	-58.48	20240604	2995	0.50	20240911	7250	-58.48	20240604	2450	22.86	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
71	20240911	110827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-25	5	-0.82	631889615	206143	48.94	3140	3140	2995	3950	2130	3040	3065.30	1.62	-13862	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1277	-7.67	1.20	12	0.49	-393.00	2510.00	7250	20240604	-58.41	2450	20231207	23.06	7250	-58.41	20240604	2995	0.67	20240911	7250	-58.41	20240604	2450	23.06	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
72	20240911	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	50	2	1.64	425009645	137657	32.68	3140	3140	3045	3950	2130	3040	3087.45	1.62	1398	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1309	-7.86	1.23	12	0.32	-393.00	2510.00	7250	20240604	-57.38	2450	20231207	26.12	7250	-57.38	20240604	3030	1.98	20240910	7250	-57.38	20240604	2450	26.12	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
73	20240911	090839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	85	2	2.80	87068455	27936	6.63	3140	3140	3090	3950	2130	3040	3116.71	1.62	8271	3413	3226	3128	2941	2843	3177	2892	212	910	500	1880	5	1	42362093	1324	-7.95	1.25	12	0.07	-393.00	2510.00	7250	20240604	-56.90	2450	20231207	27.55	7250	-56.90	20240604	3030	3.14	20240910	7250	-56.90	20240604	2450	27.55	20231207	3.53	N	200470	500	211 억	684337	N	N	N	N
74	20240910	160829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-200	5	-6.17	1299134675	415089	127.62	3240	3315	3030	4210	2270	3240	3129.88	1.55	31773	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1288	-7.74	1.21	12	0.98	-393.00	2510.00	7250	20240604	-58.07	2450	20231207	24.08	7250	-58.07	20240604	3030	0.33	20240910	7250	-58.07	20240604	2450	24.08	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
75	20240910	150838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-190	5	-5.86	1182937730	376900	115.88	3240	3315	3030	4210	2270	3240	3138.60	1.55	13119	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1292	-7.76	1.22	12	0.89	-393.00	2510.00	7250	20240604	-57.93	2450	20231207	24.49	7250	-57.93	20240604	3030	0.66	20240910	7250	-57.93	20240604	2450	24.49	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
76	20240910	140830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-150	5	-4.63	907943175	287234	88.31	3240	3315	3075	4210	2270	3240	3160.99	1.55	17822	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1309	-7.86	1.23	12	0.68	-393.00	2510.00	7250	20240604	-57.38	2450	20231207	26.12	7250	-57.38	20240604	3070	0.65	20240909	7250	-57.38	20240604	2450	26.12	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
77	20240910	130829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-115	5	-3.55	678263225	212986	65.48	3240	3315	3110	4210	2270	3240	3184.54	1.55	12586	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1324	-7.95	1.25	12	0.50	-393.00	2510.00	7250	20240604	-56.90	2450	20231207	27.55	7250	-56.90	20240604	3070	1.79	20240909	7250	-56.90	20240604	2450	27.55	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
78	20240910	120829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	-110	5	-3.40	589515890	184607	56.76	3240	3315	3125	4210	2270	3240	3193.36	1.55	9818	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1326	-7.96	1.25	12	0.44	-393.00	2510.00	7250	20240604	-56.83	2450	20231207	27.76	7250	-56.83	20240604	3070	1.95	20240909	7250	-56.83	20240604	2450	27.76	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
79	20240910	110828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	-85	5	-2.62	377216280	117146	36.02	3240	3315	3155	4210	2270	3240	3220.05	1.55	-11064	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1337	-8.03	1.26	12	0.28	-393.00	2510.00	7250	20240604	-56.48	2450	20231207	28.78	7250	-56.48	20240604	3070	2.77	20240909	7250	-56.48	20240604	2450	28.78	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
80	20240910	100832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-25	5	-0.77	249072285	76924	23.65	3240	3315	3205	4210	2270	3240	3237.90	1.55	-12358	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1362	-8.18	1.28	12	0.18	-393.00	2510.00	7250	20240604	-55.66	2450	20231207	31.22	7250	-55.66	20240604	3070	4.72	20240909	7250	-55.66	20240604	2450	31.22	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
81	20240910	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	10	2	0.31	36531140	11200	3.44	3240	3315	3240	4210	2270	3240	3261.71	1.55	-1845	3406	3322	3196	3112	2986	3365	3155	212	970	500	2000	5	1	42362093	1377	-8.27	1.29	12	0.03	-393.00	2510.00	7250	20240604	-55.17	2450	20231207	32.65	7250	-55.17	20240604	3070	5.86	20240909	7250	-55.17	20240604	2450	32.65	20231207	3.62	N	200470	500	211 억	655271	N	N	N	N
82	20240909	160813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	25	2	0.78	1016080855	320323	58.56	3100	3280	3070	4175	2255	3215	3171.70	1.45	42438	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1373	-8.24	1.29	12	0.76	-393.00	2510.00	7250	20240604	-55.31	2450	20231207	32.24	7250	-55.31	20240604	3070	5.54	20240909	7250	-55.31	20240604	2450	32.24	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
83	20240909	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	50	2	1.56	972274985	306854	56.09	3100	3280	3070	4175	2255	3215	3168.53	1.45	40278	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1383	-8.31	1.30	12	0.72	-393.00	2510.00	7250	20240604	-54.97	2450	20231207	33.27	7250	-54.97	20240604	3070	6.35	20240909	7250	-54.97	20240604	2450	33.27	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
84	20240909	140824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	50	2	1.56	836682055	265254	48.49	3100	3270	3070	4175	2255	3215	3154.27	1.45	30652	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1383	-8.31	1.30	12	0.63	-393.00	2510.00	7250	20240604	-54.97	2450	20231207	33.27	7250	-54.97	20240604	3070	6.35	20240909	7250	-54.97	20240604	2450	33.27	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
85	20240909	130818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	5	2	0.16	791907250	251434	45.96	3100	3235	3070	4175	2255	3215	3149.56	1.45	29995	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1364	-8.19	1.28	12	0.59	-393.00	2510.00	7250	20240604	-55.59	2450	20231207	31.43	7250	-55.59	20240604	3070	4.89	20240909	7250	-55.59	20240604	2450	31.43	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
86	20240909	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	0	3	0.00	707619195	225160	41.16	3100	3235	3070	4175	2255	3215	3142.74	1.45	22952	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1362	-8.18	1.28	12	0.53	-393.00	2510.00	7250	20240604	-55.66	2450	20231207	31.22	7250	-55.66	20240604	3070	4.72	20240909	7250	-55.66	20240604	2450	31.22	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
87	20240909	110817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3180	-35	5	-1.09	554436735	176949	32.35	3100	3195	3070	4175	2255	3215	3133.31	1.45	14003	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1347	-8.09	1.27	12	0.42	-393.00	2510.00	7250	20240604	-56.14	2450	20231207	29.80	7250	-56.14	20240604	3070	3.58	20240909	7250	-56.14	20240604	2450	29.80	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
88	20240909	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	-60	5	-1.87	408272945	130799	23.91	3100	3180	3070	4175	2255	3215	3121.38	1.45	8320	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1337	-8.03	1.26	12	0.31	-393.00	2510.00	7250	20240604	-56.48	2450	20231207	28.78	7250	-56.48	20240604	3070	2.77	20240909	7250	-56.48	20240604	2450	28.78	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
89	20240909	090815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-110	5	-3.42	127102130	40981	7.49	3100	3145	3070	4175	2255	3215	3101.49	1.45	9429	3581	3397	3306	3122	3031	3352	3077	212	960	500	1990	5	1	42362093	1315	-7.90	1.24	12	0.10	-393.00	2510.00	7250	20240604	-57.17	2450	20231207	26.73	7250	-57.17	20240604	3070	1.14	20240909	7250	-57.17	20240604	2450	26.73	20231207	3.64	N	200470	500	211 억	612336	N	N	N	N
90	20240906	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	-265	5	-7.61	1771543840	534316	96.64	3480	3490	3215	4520	2440	3480	3315.72	1.56	-44518	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1362	-8.18	1.28	12	1.26	-393.00	2510.00	7250	20240604	-55.66	2450	20231207	31.22	7250	-55.66	20240604	3215	0.00	20240906	7250	-55.66	20240604	2450	31.22	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
91	20240906	150816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-230	5	-6.61	1686636475	508030	91.88	3480	3490	3235	4520	2440	3480	3319.57	1.56	-50581	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1377	-8.27	1.29	12	1.20	-393.00	2510.00	7250	20240604	-55.17	2450	20231207	32.65	7250	-55.17	20240604	3235	0.46	20240906	7250	-55.17	20240604	2450	32.65	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
92	20240906	140826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3280	-200	5	-5.75	1329806985	398590	72.09	3480	3490	3275	4520	2440	3480	3335.84	1.56	-66229	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1389	-8.35	1.31	12	0.94	-393.00	2510.00	7250	20240604	-54.76	2450	20231207	33.88	7250	-54.76	20240604	3255	0.77	20240102	7250	-54.76	20240604	2450	33.88	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
93	20240906	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3285	-195	5	-5.60	1175483260	351669	63.60	3480	3490	3280	4520	2440	3480	3342.11	1.56	-57967	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1392	-8.36	1.31	12	0.83	-393.00	2510.00	7250	20240604	-54.69	2450	20231207	34.08	7250	-54.69	20240604	3255	0.92	20240102	7250	-54.69	20240604	2450	34.08	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
94	20240906	120817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3305	-175	5	-5.03	994769895	296852	53.69	3480	3490	3290	4520	2440	3480	3350.53	1.56	-53172	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1400	-8.41	1.32	12	0.70	-393.00	2510.00	7250	20240604	-54.41	2450	20231207	34.90	7250	-54.41	20240604	3255	1.54	20240102	7250	-54.41	20240604	2450	34.90	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
95	20240906	110820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	-130	5	-3.74	747768185	222227	40.19	3480	3490	3315	4520	2440	3480	3364.25	1.56	-20947	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1419	-8.52	1.33	12	0.52	-393.00	2510.00	7250	20240604	-53.79	2450	20231207	36.73	7250	-53.79	20240604	3255	2.92	20240102	7250	-53.79	20240604	2450	36.73	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
96	20240906	100815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3330	-150	5	-4.31	520267535	153959	27.85	3480	3490	3320	4520	2440	3480	3378.46	1.56	-22183	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1411	-8.47	1.33	12	0.36	-393.00	2510.00	7250	20240604	-54.07	2450	20231207	35.92	7250	-54.07	20240604	3255	2.30	20240102	7250	-54.07	20240604	2450	35.92	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
97	20240906	090817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3445	-35	5	-1.01	90859590	26268	4.75	3480	3490	3420	4520	2440	3480	3457.92	1.56	-4492	3686	3582	3471	3367	3256	3587	3372	212	1040	500	2150	5	1	42362093	1459	-8.77	1.37	12	0.06	-393.00	2510.00	7250	20240604	-52.48	2450	20231207	40.61	7250	-52.48	20240604	3255	5.84	20240102	7250	-52.48	20240604	2450	40.61	20231207	3.79	N	200470	500	211 억	661396	N	N	N	N
98	20240905	160803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	0	3	0.00	1858682340	535079	72.63	3480	3575	3360	4520	2440	3480	3473.62	1.58	-7472	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1474	-8.85	1.39	12	1.26	-393.00	2510.00	7250	20240604	-52.00	2450	20231207	42.04	7250	-52.00	20240604	3255	6.91	20240102	7250	-52.00	20240604	2450	42.04	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
99	20240905	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3510	30	2	0.86	1775528330	511239	69.40	3480	3575	3360	4520	2440	3480	3472.99	1.58	-3656	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1487	-8.93	1.40	12	1.21	-393.00	2510.00	7250	20240604	-51.59	2450	20231207	43.27	7250	-51.59	20240604	3255	7.83	20240102	7250	-51.59	20240604	2450	43.27	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
100	20240905	140813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3425	-55	5	-1.58	1449688695	417497	56.67	3480	3575	3360	4520	2440	3480	3472.33	1.58	-13333	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1451	-8.72	1.36	12	0.99	-393.00	2510.00	7250	20240604	-52.76	2450	20231207	39.80	7250	-52.76	20240604	3255	5.22	20240102	7250	-52.76	20240604	2450	39.80	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
101	20240905	130814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3425	-55	5	-1.58	1346810970	387449	52.59	3480	3575	3360	4520	2440	3480	3476.10	1.58	-17881	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1451	-8.72	1.36	12	0.91	-393.00	2510.00	7250	20240604	-52.76	2450	20231207	39.80	7250	-52.76	20240604	3255	5.22	20240102	7250	-52.76	20240604	2450	39.80	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
102	20240905	120812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3425	-55	5	-1.58	1229938935	353274	47.95	3480	3575	3360	4520	2440	3480	3481.54	1.58	-27713	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1451	-8.72	1.36	12	0.83	-393.00	2510.00	7250	20240604	-52.76	2450	20231207	39.80	7250	-52.76	20240604	3255	5.22	20240102	7250	-52.76	20240604	2450	39.80	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
103	20240905	110809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3410	-70	5	-2.01	971323965	277189	37.63	3480	3575	3405	4520	2440	3480	3504.21	1.58	-32962	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1445	-8.68	1.36	12	0.65	-393.00	2510.00	7250	20240604	-52.97	2450	20231207	39.18	7250	-52.97	20240604	3255	4.76	20240102	7250	-52.97	20240604	2450	39.18	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
104	20240905	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	65	2	1.87	683234390	194280	26.37	3480	3575	3465	4520	2440	3480	3516.79	1.58	-35728	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1502	-9.02	1.41	12	0.46	-393.00	2510.00	7250	20240604	-51.10	2450	20231207	44.69	7250	-51.10	20240604	3255	8.91	20240102	7250	-51.10	20240604	2450	44.69	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
105	20240905	090817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	10	2	0.29	279150705	79865	10.84	3480	3540	3480	4520	2440	3480	3495.32	1.58	-13947	3900	3690	3580	3370	3260	3635	3315	212	1040	500	2150	5	1	42362093	1478	-8.88	1.39	12	0.19	-393.00	2510.00	7250	20240604	-51.86	2450	20231207	42.45	7250	-51.86	20240604	3255	7.22	20240102	7250	-51.86	20240604	2450	42.45	20231207	3.81	N	200470	500	211 억	669091	N	N	N	N
106	20240904	160757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-360	5	-9.38	2602682865	725234	48.64	3695	3790	3470	4990	2690	3840	3589.03	1.49	39410	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1474	-8.85	1.39	12	1.71	-393.00	2510.00	7250	20240604	-52.00	2450	20231207	42.04	7250	-52.00	20240604	3255	6.91	20240102	7250	-52.00	20240604	2450	42.04	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
107	20240904	150802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3500	-340	5	-8.85	2480267480	690107	46.28	3695	3790	3470	4990	2690	3840	3594.03	1.49	40016	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1483	-8.91	1.39	12	1.63	-393.00	2510.00	7250	20240604	-51.72	2450	20231207	42.86	7250	-51.72	20240604	3255	7.53	20240102	7250	-51.72	20240604	2450	42.86	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
108	20240904	140806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	-350	5	-9.11	2247605925	623508	41.81	3695	3790	3480	4990	2690	3840	3604.77	1.49	30923	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1478	-8.88	1.39	12	1.47	-393.00	2510.00	7250	20240604	-51.86	2450	20231207	42.45	7250	-51.86	20240604	3255	7.22	20240102	7250	-51.86	20240604	2450	42.45	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
109	20240904	130803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3535	-305	5	-7.94	2000444840	553212	37.10	3695	3790	3510	4990	2690	3840	3616.05	1.49	27122	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1497	-8.99	1.41	12	1.31	-393.00	2510.00	7250	20240604	-51.24	2450	20231207	44.29	7250	-51.24	20240604	3255	8.60	20240102	7250	-51.24	20240604	2450	44.29	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
110	20240904	120801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	-295	5	-7.68	1743111950	480468	32.22	3695	3790	3540	4990	2690	3840	3627.95	1.49	23132	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1502	-9.02	1.41	12	1.13	-393.00	2510.00	7250	20240604	-51.10	2450	20231207	44.69	7250	-51.10	20240604	3255	8.91	20240102	7250	-51.10	20240604	2450	44.69	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
111	20240904	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3600	-240	5	-6.25	1531054985	421131	28.24	3695	3790	3555	4990	2690	3840	3635.58	1.49	19717	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1525	-9.16	1.43	12	0.99	-393.00	2510.00	7250	20240604	-50.34	2450	20231207	46.94	7250	-50.34	20240604	3255	10.60	20240102	7250	-50.34	20240604	2450	46.94	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
112	20240904	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3585	-255	5	-6.64	1331436390	365434	24.51	3695	3790	3555	4990	2690	3840	3643.44	1.49	26367	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1519	-9.12	1.43	12	0.86	-393.00	2510.00	7250	20240604	-50.55	2450	20231207	46.33	7250	-50.55	20240604	3255	10.14	20240102	7250	-50.55	20240604	2450	46.33	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
113	20240904	090805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3685	-155	5	-4.04	535419505	145923	9.79	3695	3790	3610	4990	2690	3840	3669.19	1.49	40063	4136	3987	3911	3762	3686	3950	3725	212	1150	500	2380	5	1	42362093	1561	-9.38	1.47	12	0.34	-393.00	2510.00	7250	20240604	-49.17	2450	20231207	50.41	7250	-49.17	20240604	3255	13.21	20240102	7250	-49.17	20240604	2450	50.41	20231207	3.71	N	200470	500	211 억	629400	N	N	N	N
114	20240903	160750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3840	-40	5	-1.03	5870569250	1479159	22.55	3940	4060	3835	5040	2720	3880	3968.95	1.71	-78672	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1627	-9.77	1.53	12	3.49	-393.00	2510.00	7250	20240604	-47.03	2450	20231207	56.73	7250	-47.03	20240604	3255	17.97	20240102	7250	-47.03	20240604	2450	56.73	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
115	20240903	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3860	-20	5	-0.52	5681464005	1430038	21.81	3940	4060	3840	5040	2720	3880	3973.04	1.71	-90790	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1635	-9.82	1.54	12	3.38	-393.00	2510.00	7250	20240604	-46.76	2450	20231207	57.55	7250	-46.76	20240604	3255	18.59	20240102	7250	-46.76	20240604	2450	57.55	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
116	20240903	140759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	25	2	0.64	5232761740	1314007	20.04	3940	4060	3880	5040	2720	3880	3982.41	1.71	-91869	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1654	-9.94	1.56	12	3.10	-393.00	2510.00	7250	20240604	-46.14	2450	20231207	59.39	7250	-46.14	20240604	3255	19.97	20240102	7250	-46.14	20240604	2450	59.39	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
117	20240903	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	40	2	1.03	4655918155	1167607	17.80	3940	4060	3885	5040	2720	3880	3987.71	1.71	-85735	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1661	-9.97	1.56	12	2.76	-393.00	2510.00	7250	20240604	-45.93	2450	20231207	60.00	7250	-45.93	20240604	3255	20.43	20240102	7250	-45.93	20240604	2450	60.00	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
118	20240903	120747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3940	60	2	1.55	4209539930	1053583	16.06	3940	4060	3925	5040	2720	3880	3995.62	1.71	-88626	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1669	-10.03	1.57	12	2.49	-393.00	2510.00	7250	20240604	-45.66	2450	20231207	60.82	7250	-45.66	20240604	3255	21.04	20240102	7250	-45.66	20240604	2450	60.82	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
119	20240903	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3990	110	2	2.84	3863864050	966217	14.73	3940	4060	3930	5040	2720	3880	3999.15	1.71	-92203	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1690	-10.15	1.59	12	2.28	-393.00	2510.00	7250	20240604	-44.97	2450	20231207	62.86	7250	-44.97	20240604	3255	22.58	20240102	7250	-44.97	20240604	2450	62.86	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
120	20240903	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4010	130	2	3.35	3044435815	760790	11.60	3940	4060	3930	5040	2720	3880	4001.92	1.71	-81928	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1699	-10.20	1.60	12	1.80	-393.00	2510.00	7250	20240604	-44.69	2450	20231207	63.67	7250	-44.69	20240604	3255	23.20	20240102	7250	-44.69	20240604	2450	63.67	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
121	20240903	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4015	135	2	3.48	1127587555	282034	4.30	3940	4060	3930	5040	2720	3880	3998.69	1.71	-21839	4833	4356	3863	3386	2893	4595	3625	212	1160	500	2400	5	1	42362093	1701	-10.22	1.60	12	0.67	-393.00	2510.00	7250	20240604	-44.62	2450	20231207	63.88	7250	-44.62	20240604	3255	23.35	20240102	7250	-44.62	20240604	2450	63.88	20231207	3.74	N	200470	500	211 억	726010	N	N	N	N
122	20240902	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	495	2	14.62	26211334320	6523564	3670.84	3495	4340	3370	4400	2370	3385	4018.16	2.47	-213136	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1644	-9.87	1.55	12	15.40	-393.00	2510.00	7250	20240604	-46.48	2450	20231207	58.37	7250	-46.48	20240604	3255	19.20	20240102	7250	-46.48	20240604	2450	58.37	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
123	20240902	150754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3930	545	2	16.10	25677028425	6386210	3593.55	3495	4340	3370	4400	2370	3385	4020.70	2.47	-223644	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1665	-10.00	1.57	12	15.08	-393.00	2510.00	7250	20240604	-45.79	2450	20231207	60.41	7250	-45.79	20240604	3255	20.74	20240102	7250	-45.79	20240604	2450	60.41	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
124	20240902	140751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3965	580	2	17.13	24449855335	6072846	3417.22	3495	4340	3370	4400	2370	3385	4026.10	2.47	-252570	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1680	-10.09	1.58	12	14.34	-393.00	2510.00	7250	20240604	-45.31	2450	20231207	61.84	7250	-45.31	20240604	3255	21.81	20240102	7250	-45.31	20240604	2450	61.84	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
125	20240902	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3940	555	2	16.40	22844088515	5670448	3190.79	3495	4340	3370	4400	2370	3385	4028.62	2.47	-241330	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1669	-10.03	1.57	12	13.39	-393.00	2510.00	7250	20240604	-45.66	2450	20231207	60.82	7250	-45.66	20240604	3255	21.04	20240102	7250	-45.66	20240604	2450	60.82	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
126	20240902	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4045	660	2	19.50	20211603190	5010068	2819.19	3495	4340	3370	4400	2370	3385	4034.20	2.47	-208616	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1714	-10.29	1.61	12	11.83	-393.00	2510.00	7250	20240604	-44.21	2450	20231207	65.10	7250	-44.21	20240604	3255	24.27	20240102	7250	-44.21	20240604	2450	65.10	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
127	20240902	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4150	765	2	22.60	8635081280	2238601	1259.67	3495	4155	3370	4400	2370	3385	3857.36	2.47	-137775	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1758	-10.56	1.65	12	5.28	-393.00	2510.00	7250	20240604	-42.76	2450	20231207	69.39	7250	-42.76	20240604	3255	27.50	20240102	7250	-42.76	20240604	2450	69.39	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
128	20240902	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3575	190	2	5.61	791040700	227692	128.12	3495	3575	3370	4400	2370	3385	3474.17	2.47	-30172	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1514	-9.10	1.42	12	0.54	-393.00	2510.00	7250	20240604	-50.69	2450	20231207	45.92	7250	-50.69	20240604	3255	9.83	20240102	7250	-50.69	20240604	2450	45.92	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N
129	20240902	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3405	20	2	0.59	134321245	39040	21.97	3495	3500	3395	4400	2370	3385	3440.61	2.47	-22658	3501	3442	3381	3322	3261	3472	3352	212	1015	500	2090	5	1	42362093	1442	-8.66	1.36	12	0.09	-393.00	2510.00	7250	20240604	-53.03	2450	20231207	38.98	7250	-53.03	20240604	3255	4.61	20240102	7250	-53.03	20240604	2450	38.98	20231207	3.88	N	200470	500	211 억	1044357	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History