KissMeData/032820/price/prices-20240901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	-25	5	-1.10	10300203825	4525961	65.11	2275	2305	2240	2940	1590	2265	2275.99	1.50	110384	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3558	67.88	3.33	12	2.85	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.65	N	032820	500	794 억	2390763	N	N	1220	N	N
3	20240930	150423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	-5	5	-0.22	8875369740	3892005	55.99	2275	2305	2250	2940	1590	2265	2280.41	1.50	255513	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3590	68.48	3.36	12	2.45	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
4	20240930	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	15	2	0.66	7928509200	3475001	49.99	2275	2305	2250	2940	1590	2265	2281.58	1.50	245260	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3622	69.09	3.39	12	2.19	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
5	20240930	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	30	2	1.32	7233709320	3170737	45.62	2275	2305	2250	2940	1590	2265	2281.40	1.50	248762	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3646	69.55	3.42	12	2.00	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
6	20240930	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	10	2	0.44	5687128655	2496076	35.91	2275	2305	2250	2940	1590	2265	2278.43	1.50	73389	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3614	68.94	3.39	12	1.57	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
7	20240930	110419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	5	2	0.22	5089325385	2232495	32.12	2275	2305	2250	2940	1590	2265	2279.66	1.50	72620	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3606	68.79	3.38	12	1.41	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
8	20240930	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	10	2	0.44	4170488470	1827981	26.30	2275	2305	2250	2940	1590	2265	2281.47	1.50	120680	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3614	68.94	3.39	12	1.15	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
9	20240930	090404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	15	2	0.66	647588570	283625	4.08	2275	2295	2270	2940	1590	2265	2283.26	1.50	51161	2375	2320	2290	2235	2205	2305	2220	794	675	500	1490	5	1	158859048	3622	69.09	3.39	12	0.18	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.65	N	032820	500	794 억	2390763	N	N	2168	N	N
10	20240927	160418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-35	5	-1.52	15440901930	6731906	125.19	2330	2345	2260	2990	1610	2300	2293.80	2.05	-856676	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3598	68.64	3.37	12	4.24	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.32	N	032820	500	794 억	3251512	N	N	2168	N	N
11	20240927	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-30	5	-1.30	14583033740	6353909	118.16	2330	2345	2260	2990	1610	2300	2295.13	2.05	-849157	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3606	68.79	3.38	12	4.00	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
12	20240927	140423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-30	5	-1.30	13167255035	5729007	106.54	2330	2345	2260	2990	1610	2300	2298.35	2.05	-815971	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3606	68.79	3.38	12	3.61	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
13	20240927	130421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	-15	5	-0.65	12006147945	5218863	97.05	2330	2345	2260	2990	1610	2300	2300.53	2.05	-764672	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3630	69.24	3.40	12	3.29	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
14	20240927	120419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-20	5	-0.87	11462727010	4980601	92.62	2330	2345	2260	2990	1610	2300	2301.48	2.05	-758019	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3622	69.09	3.39	12	3.14	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
15	20240927	110421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-20	5	-0.87	10679439595	4637194	86.23	2330	2345	2260	2990	1610	2300	2303.00	2.05	-668769	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3622	69.09	3.39	12	2.92	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
16	20240927	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	40	2	1.74	7719863640	3350346	62.30	2330	2345	2260	2990	1610	2300	2304.20	2.05	-341530	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3717	70.91	3.48	12	2.11	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
17	20240927	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	5	2	0.22	1367191720	590246	10.98	2330	2335	2295	2990	1610	2300	2316.35	2.05	-311392	2363	2331	2283	2251	2203	2347	2267	794	690	500	1510	5	1	158859048	3662	69.85	3.43	12	0.37	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.32	N	032820	500	794 억	3251512	N	N	2754	N	N
18	20240926	160414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	25	2	1.10	11974482865	5227293	54.22	2240	2315	2235	2955	1595	2275	2290.74	1.73	289632	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3654	69.70	3.42	12	3.29	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.14	N	032820	500	794 억	2754931	N	N	2754	N	N
19	20240926	150413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	25	2	1.10	11211834760	4895674	50.78	2240	2315	2235	2955	1595	2275	2290.16	1.73	351629	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3654	69.70	3.42	12	3.08	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
20	20240926	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	35	2	1.54	9984332100	4362239	45.24	2240	2315	2235	2955	1595	2275	2288.81	1.73	436902	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3670	70.00	3.44	12	2.75	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
21	20240926	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	15	2	0.66	9001004300	3933989	40.80	2240	2315	2235	2955	1595	2275	2288.01	1.73	456312	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3638	69.39	3.41	12	2.48	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
22	20240926	120419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	20	2	0.88	8195777620	3582884	37.16	2240	2315	2235	2955	1595	2275	2287.49	1.73	365318	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3646	69.55	3.42	12	2.26	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
23	20240926	110419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	15	2	0.66	7485215870	3273097	33.95	2240	2315	2235	2955	1595	2275	2286.90	1.73	374227	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3638	69.39	3.41	12	2.06	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
24	20240926	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	20	2	0.88	6038425445	2643897	27.42	2240	2315	2235	2955	1595	2275	2283.92	1.73	392921	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3646	69.55	3.42	12	1.66	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
25	20240926	090416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	10	2	0.44	1920860300	848358	8.80	2240	2300	2235	2955	1595	2275	2264.19	1.73	191568	2465	2370	2320	2225	2175	2345	2200	794	680	500	1500	5	1	158859048	3630	69.24	3.40	12	0.53	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.14	N	032820	500	794 억	2754931	N	N	2617	N	N
26	20240925	160414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	-30	5	-1.30	21776492325	9331890	121.87	2305	2415	2270	2995	1615	2305	2333.87	2.16	-676834	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3614	68.94	3.39	12	5.87	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.11	N	032820	500	794 억	3431312	N	N	2617	N	N
27	20240925	150417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-25	5	-1.08	20365772380	8713690	113.79	2305	2415	2275	2995	1615	2305	2337.42	2.16	-828772	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3622	69.09	3.39	12	5.49	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
28	20240925	140418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	17583376120	7500883	97.95	2305	2415	2305	2995	1615	2305	2344.46	2.16	-771229	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3678	70.15	3.44	12	4.72	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
29	20240925	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	5	2	0.22	16827952370	7173783	93.68	2305	2415	2305	2995	1615	2305	2346.07	2.16	-762273	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3670	70.00	3.44	12	4.52	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
30	20240925	120417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	16014889265	6822103	89.09	2305	2415	2305	2995	1615	2305	2347.84	2.16	-697746	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3678	70.15	3.44	12	4.29	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
31	20240925	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	15142710310	6445234	84.17	2305	2415	2305	2995	1615	2305	2349.82	2.16	-615185	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3678	70.15	3.44	12	4.06	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
32	20240925	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2335	30	2	1.30	12812706205	5440085	71.04	2305	2415	2305	2995	1615	2305	2355.75	2.16	-562929	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3709	70.76	3.47	12	3.42	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
33	20240925	090416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	55	2	2.39	5767751725	2427000	31.69	2305	2415	2305	2995	1615	2305	2378.15	2.16	256084	2415	2360	2315	2260	2215	2337	2237	794	690	500	1520	5	1	158859048	3749	71.52	3.51	12	1.53	33.00	672.00	3300	20240718	-28.48	1261	20240201	87.15	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1261	87.15	20240201	4.11	N	032820	500	794 억	3431312	N	N	4284	N	N
34	20240924	160414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	-25	5	-1.07	17215376090	7457013	34.25	2315	2370	2270	3025	1635	2330	2308.62	2.29	-270814	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3662	69.85	3.43	12	4.69	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	3.97	N	032820	500	794 억	3640935	N	N	4284	N	N
35	20240924	150413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	-25	5	-1.07	15917585090	6894422	31.66	2315	2370	2270	3025	1635	2330	2308.75	2.29	-153478	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3662	69.85	3.43	12	4.34	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
36	20240924	140413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	-25	5	-1.07	14466481070	6266112	28.78	2315	2370	2270	3025	1635	2330	2308.67	2.29	-22175	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3662	69.85	3.43	12	3.94	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
37	20240924	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-40	5	-1.72	12989403040	5623825	25.83	2315	2370	2270	3025	1635	2330	2309.70	2.29	-36375	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3638	69.39	3.41	12	3.54	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
38	20240924	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-40	5	-1.72	11233839610	4854475	22.29	2315	2370	2285	3025	1635	2330	2314.11	2.29	8581	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3638	69.39	3.41	12	3.06	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
39	20240924	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-35	5	-1.50	10269265560	4433100	20.36	2315	2370	2285	3025	1635	2330	2316.49	2.29	42220	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3646	69.55	3.42	12	2.79	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
40	20240924	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	-20	5	-0.86	7758413345	3339753	15.34	2315	2370	2285	3025	1635	2330	2323.04	2.29	175715	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3670	70.00	3.44	12	2.10	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
41	20240924	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	10	2	0.43	1930721795	828182	3.80	2315	2350	2310	3025	1635	2330	2331.28	2.29	132758	2716	2522	2426	2232	2136	2475	2185	794	695	500	1530	5	1	158859048	3717	70.91	3.48	12	0.52	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	3.97	N	032820	500	794 억	3640935	N	N	1079	N	N
42	20240923	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-110	5	-4.51	52369085120	21331798	86.73	2485	2620	2330	3170	1710	2440	2455.35	3.26	-1527369	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3701	70.61	3.47	12	13.43	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	3.98	N	032820	500	794 억	5174708	N	N	1079	N	N
43	20240923	150414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2335	-105	5	-4.30	50375221430	20477206	83.26	2485	2620	2330	3170	1710	2440	2460.29	3.26	-1515107	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3709	70.76	3.47	12	12.89	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
44	20240923	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	-80	5	-3.28	46654884190	18889600	76.80	2485	2620	2350	3170	1710	2440	2470.23	3.26	-1546166	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3749	71.52	3.51	12	11.89	33.00	672.00	3300	20240718	-28.48	1261	20240201	87.15	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1261	87.15	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
45	20240923	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2395	-45	5	-1.84	42406230790	17096918	69.52	2485	2620	2380	3170	1710	2440	2480.88	3.26	-1581781	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3805	72.58	3.56	12	10.76	33.00	672.00	3300	20240718	-27.42	1261	20240201	89.93	3300	-27.42	20240718	1261	89.93	20240201	3300	-27.42	20240718	1261	89.93	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
46	20240923	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	-40	5	-1.64	40469543920	16288430	66.23	2485	2620	2380	3170	1710	2440	2485.19	3.26	-1395723	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3813	72.73	3.57	12	10.25	33.00	672.00	3300	20240718	-27.27	1261	20240201	90.33	3300	-27.27	20240718	1261	90.33	20240201	3300	-27.27	20240718	1261	90.33	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
47	20240923	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2425	-15	5	-0.61	38488525315	15466833	62.89	2485	2620	2380	3170	1710	2440	2489.18	3.26	-1196623	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3852	73.48	3.61	12	9.74	33.00	672.00	3300	20240718	-26.52	1261	20240201	92.31	3300	-26.52	20240718	1261	92.31	20240201	3300	-26.52	20240718	1261	92.31	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
48	20240923	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2405	-35	5	-1.43	35588292760	14265306	58.00	2485	2620	2380	3170	1710	2440	2495.63	3.26	-1136676	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	3821	72.88	3.58	12	8.98	33.00	672.00	3300	20240718	-27.12	1261	20240201	90.72	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1261	90.72	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
49	20240923	090411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2530	90	2	3.69	15167893625	5936246	24.14	2485	2620	2470	3170	1710	2440	2559.70	3.26	-148710	2713	2576	2498	2361	2283	2537	2322	794	730	500	1610	5	1	158859048	4019	76.67	3.76	12	3.74	33.00	672.00	3300	20240718	-23.33	1261	20240201	100.63	3300	-23.33	20240718	1261	100.63	20240201	3300	-23.33	20240718	1261	100.63	20240201	3.98	N	032820	500	794 억	5174708	N	N	4625	N	N
50	20240913	160354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2440	105	2	4.50	120926494555	49352972	236.90	2340	2570	2315	3035	1635	2335	2450.36	2.91	290309	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3876	73.94	3.63	12	31.07	33.00	672.00	3300	20240718	-26.06	1261	20240201	93.50	3300	-26.06	20240718	1261	93.50	20240201	3300	-26.06	20240718	1261	93.50	20240201	3.46	N	032820	500	794 억	4628447	N	N	815	N	N
51	20240913	150358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2435	100	2	4.28	116999641295	47741147	229.16	2340	2570	2315	3035	1635	2335	2450.82	2.91	-142147	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3868	73.79	3.62	12	30.05	33.00	672.00	3300	20240718	-26.21	1261	20240201	93.10	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1261	93.10	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
52	20240913	140400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2440	105	2	4.50	111368776250	45431252	218.07	2340	2570	2315	3035	1635	2335	2451.49	2.91	-786129	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3876	73.94	3.63	12	28.60	33.00	672.00	3300	20240718	-26.06	1261	20240201	93.50	3300	-26.06	20240718	1261	93.50	20240201	3300	-26.06	20240718	1261	93.50	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
53	20240913	130356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2435	100	2	4.28	100207813000	40877056	196.21	2340	2570	2315	3035	1635	2335	2451.58	2.91	-1098058	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3868	73.79	3.62	12	25.73	33.00	672.00	3300	20240718	-26.21	1261	20240201	93.10	3300	-26.21	20240718	1261	93.10	20240201	3300	-26.21	20240718	1261	93.10	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
54	20240913	120357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	65	2	2.78	95114651565	38780607	186.15	2340	2570	2315	3035	1635	2335	2452.77	2.91	-1496924	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3813	72.73	3.57	12	24.41	33.00	672.00	3300	20240718	-27.27	1261	20240201	90.33	3300	-27.27	20240718	1261	90.33	20240201	3300	-27.27	20240718	1261	90.33	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
55	20240913	110358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2440	105	2	4.50	88849730865	36190392	173.72	2340	2570	2315	3035	1635	2335	2455.22	2.91	-1314490	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3876	73.94	3.63	12	22.78	33.00	672.00	3300	20240718	-26.06	1261	20240201	93.50	3300	-26.06	20240718	1261	93.50	20240201	3300	-26.06	20240718	1261	93.50	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
56	20240913	100357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2405	70	2	3.00	80532516145	32744250	157.18	2340	2570	2315	3035	1635	2335	2459.62	2.91	-1603032	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3821	72.88	3.58	12	20.61	33.00	672.00	3300	20240718	-27.12	1261	20240201	90.72	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1261	90.72	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
57	20240913	090359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2370	35	2	1.50	6628515420	2828160	13.58	2340	2370	2315	3035	1635	2335	2343.90	2.91	-335529	2551	2442	2266	2157	1981	2497	2212	794	700	500	1540	5	1	158859048	3765	71.82	3.53	12	1.78	33.00	672.00	3300	20240718	-28.18	1261	20240201	87.95	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1261	87.95	20240201	3.46	N	032820	500	794 억	4628447	N	N	3627	N	N
58	20240912	160355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2335	280	2	13.63	43729814255	19535148	569.50	2110	2375	2090	2670	1440	2055	2237.77	1.59	2106352	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3709	70.76	3.47	12	12.30	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	3.42	N	032820	500	794 억	2529259	N	N	3627	N	N
59	20240912	150356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	160	2	7.79	24529464275	11207388	326.72	2110	2255	2090	2670	1440	2055	2188.76	1.59	1814835	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3519	67.12	3.30	12	7.05	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
60	20240912	140358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	160	2	7.79	21839463600	9990303	291.24	2110	2255	2090	2670	1440	2055	2186.14	1.59	1495833	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3519	67.12	3.30	12	6.29	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
61	20240912	130356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	145	2	7.06	14644872850	6753768	196.89	2110	2215	2090	2670	1440	2055	2168.50	1.59	1704332	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3495	66.67	3.27	12	4.25	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
62	20240912	120355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	130	2	6.33	11602373715	5370107	156.55	2110	2205	2090	2670	1440	2055	2160.66	1.59	1225863	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3471	66.21	3.25	12	3.38	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
63	20240912	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	125	2	6.08	8106471035	3771807	109.96	2110	2190	2090	2670	1440	2055	2149.37	1.59	927966	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3463	66.06	3.24	12	2.37	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
64	20240912	100355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	80	2	3.89	3785427135	1778257	51.84	2110	2150	2090	2670	1440	2055	2128.97	1.59	714020	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3392	64.70	3.18	12	1.12	33.00	672.00	3300	20240718	-35.30	1261	20240201	69.31	3300	-35.30	20240718	1261	69.31	20240201	3300	-35.30	20240718	1261	69.31	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
65	20240912	090356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	70	2	3.41	663031955	314468	9.17	2110	2125	2090	2670	1440	2055	2109.42	1.59	110913	2165	2110	2075	2020	1985	2092	2002	794	615	500	1350	5	1	158859048	3376	64.39	3.16	12	0.20	33.00	672.00	3300	20240718	-35.61	1261	20240201	68.52	3300	-35.61	20240718	1261	68.52	20240201	3300	-35.61	20240718	1261	68.52	20240201	3.42	N	032820	500	794 억	2529259	N	N	17673	N	N
66	20240911	160349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2055	-45	5	-2.14	6849917275	3297080	97.70	2115	2130	2040	2730	1470	2100	2077.61	1.76	-273477	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3265	62.27	3.06	12	2.08	33.00	672.00	3300	20240718	-37.73	1261	20240201	62.97	3300	-37.73	20240718	1261	62.97	20240201	3300	-37.73	20240718	1261	62.97	20240201	3.50	N	032820	500	794 억	2801552	N	N	17673	N	N
67	20240911	150351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-35	5	-1.67	6304341060	3032134	89.85	2115	2130	2040	2730	1470	2100	2079.15	1.76	-286220	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3280	62.58	3.07	12	1.91	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1261	63.76	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
68	20240911	140352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2050	-50	5	-2.38	5469808175	2625327	77.79	2115	2130	2040	2730	1470	2100	2083.45	1.76	-277253	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3257	62.12	3.05	12	1.65	33.00	672.00	3300	20240718	-37.88	1261	20240201	62.57	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1261	62.57	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
69	20240911	130350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2065	-35	5	-1.67	4214389690	2014085	59.68	2115	2130	2060	2730	1470	2100	2092.45	1.76	-249814	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3280	62.58	3.07	12	1.27	33.00	672.00	3300	20240718	-37.42	1261	20240201	63.76	3300	-37.42	20240718	1261	63.76	20240201	3300	-37.42	20240718	1261	63.76	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
70	20240911	120354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-25	5	-1.19	3768471590	1798263	53.29	2115	2130	2065	2730	1470	2100	2095.61	1.76	-198431	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3296	62.88	3.09	12	1.13	33.00	672.00	3300	20240718	-37.12	1261	20240201	64.55	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1261	64.55	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
71	20240911	110348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2075	-25	5	-1.19	3031082710	1442484	42.74	2115	2130	2075	2730	1470	2100	2101.30	1.76	-165249	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3296	62.88	3.09	12	0.91	33.00	672.00	3300	20240718	-37.12	1261	20240201	64.55	3300	-37.12	20240718	1261	64.55	20240201	3300	-37.12	20240718	1261	64.55	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
72	20240911	100349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	10	2	0.48	1596748805	756066	22.40	2115	2130	2100	2730	1470	2100	2111.97	1.76	-29947	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3352	63.94	3.14	12	0.48	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
73	20240911	090353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	15	2	0.71	301301035	142487	4.22	2115	2130	2105	2730	1470	2100	2114.95	1.76	25712	2193	2146	2123	2076	2053	2135	2065	794	630	500	1380	5	1	158859048	3360	64.09	3.15	12	0.09	33.00	672.00	3300	20240718	-35.91	1261	20240201	67.72	3300	-35.91	20240718	1261	67.72	20240201	3300	-35.91	20240718	1261	67.72	20240201	3.50	N	032820	500	794 억	2801552	N	N	2230	N	N
74	20240910	160350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	-40	5	-1.87	7049617765	3306348	52.55	2140	2170	2100	2780	1500	2140	2132.18	1.96	-329431	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3336	63.64	3.12	12	2.08	33.00	672.00	3300	20240718	-36.36	1261	20240201	66.53	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1261	66.53	20240201	3.75	N	032820	500	794 억	3121475	N	N	2230	N	N
75	20240910	150352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-35	5	-1.64	6340608845	2969228	47.19	2140	2170	2105	2780	1500	2140	2135.43	1.96	-405631	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3344	63.79	3.13	12	1.87	33.00	672.00	3300	20240718	-36.21	1261	20240201	66.93	3300	-36.21	20240718	1261	66.93	20240201	3300	-36.21	20240718	1261	66.93	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
76	20240910	140350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-30	5	-1.40	5762678565	2695301	42.83	2140	2170	2110	2780	1500	2140	2138.04	1.96	-397255	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3352	63.94	3.14	12	1.70	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
77	20240910	130350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-20	5	-0.93	5313525045	2482996	39.46	2140	2170	2115	2780	1500	2140	2139.97	1.96	-373050	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3368	64.24	3.15	12	1.56	33.00	672.00	3300	20240718	-35.76	1261	20240201	68.12	3300	-35.76	20240718	1261	68.12	20240201	3300	-35.76	20240718	1261	68.12	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
78	20240910	120349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-10	5	-0.47	4911843520	2293619	36.45	2140	2170	2115	2780	1500	2140	2141.53	1.96	-377746	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3384	64.55	3.17	12	1.44	33.00	672.00	3300	20240718	-35.45	1261	20240201	68.91	3300	-35.45	20240718	1261	68.91	20240201	3300	-35.45	20240718	1261	68.91	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
79	20240910	110349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	0	3	0.00	4081455675	1902637	30.24	2140	2170	2120	2780	1500	2140	2145.17	1.96	-285088	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3400	64.85	3.18	12	1.20	33.00	672.00	3300	20240718	-35.15	1261	20240201	69.71	3300	-35.15	20240718	1261	69.71	20240201	3300	-35.15	20240718	1261	69.71	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
80	20240910	100350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2135	-5	5	-0.23	2710933480	1264003	20.09	2140	2170	2120	2780	1500	2140	2144.74	1.96	-116518	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3392	64.70	3.18	12	0.80	33.00	672.00	3300	20240718	-35.30	1261	20240201	69.31	3300	-35.30	20240718	1261	69.31	20240201	3300	-35.30	20240718	1261	69.31	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
81	20240910	090349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	15	2	0.70	685206990	318616	5.06	2140	2170	2140	2780	1500	2140	2150.72	1.96	-4246	2266	2203	2097	2034	1928	2234	2065	794	640	500	1410	5	1	158859048	3423	65.30	3.21	12	0.20	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	3.75	N	032820	500	794 억	3121475	N	N	3589	N	N
82	20240909	160343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	80	2	3.88	12883704457	6144890	71.78	2000	2160	1991	2675	1445	2060	2096.57	1.33	1006304	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3400	64.85	3.18	12	3.87	33.00	672.00	3300	20240718	-35.15	1261	20240201	69.71	3300	-35.15	20240718	1261	69.71	20240201	3300	-35.15	20240718	1261	69.71	20240201	3.84	N	032820	500	794 억	2116469	N	N	3589	N	N
83	20240909	150346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	85	2	4.13	11967938097	5716219	66.78	2000	2160	1991	2675	1445	2060	2093.70	1.33	906945	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3408	65.00	3.19	12	3.60	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	3300	-35.00	20240718	1261	70.10	20240201	3300	-35.00	20240718	1261	70.10	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
84	20240909	140347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	90	2	4.37	10809173812	5176219	60.47	2000	2160	1991	2675	1445	2060	2088.25	1.33	800942	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3415	65.15	3.20	12	3.26	33.00	672.00	3300	20240718	-34.85	1261	20240201	70.50	3300	-34.85	20240718	1261	70.50	20240201	3300	-34.85	20240718	1261	70.50	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
85	20240909	130345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	50	2	2.43	8508678852	4100138	47.90	2000	2125	1991	2675	1445	2060	2075.23	1.33	316662	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3352	63.94	3.14	12	2.58	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
86	20240909	120344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2100	40	2	1.94	7930747032	3825519	44.69	2000	2125	1991	2675	1445	2060	2073.13	1.33	332297	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3336	63.64	3.12	12	2.41	33.00	672.00	3300	20240718	-36.36	1261	20240201	66.53	3300	-36.36	20240718	1261	66.53	20240201	3300	-36.36	20240718	1261	66.53	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
87	20240909	110344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	50	2	2.43	6834188217	3304969	38.61	2000	2115	1991	2675	1445	2060	2067.86	1.33	356348	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3352	63.94	3.14	12	2.08	33.00	672.00	3300	20240718	-36.06	1261	20240201	67.33	3300	-36.06	20240718	1261	67.33	20240201	3300	-36.06	20240718	1261	67.33	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
88	20240909	100348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	35	2	1.70	5737477582	2780886	32.49	2000	2115	1991	2675	1445	2060	2063.19	1.33	310756	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3328	63.48	3.12	12	1.75	33.00	672.00	3300	20240718	-36.52	1261	20240201	66.14	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1261	66.14	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
89	20240909	090343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2030	-30	5	-1.46	960193632	477442	5.58	2000	2035	1991	2675	1445	2060	2010.83	1.33	142922	2236	2147	2101	2012	1966	2125	1990	794	615	500	1350	5	1	158859048	3225	61.52	3.02	12	0.30	33.00	672.00	3300	20240718	-38.48	1261	20240201	60.98	3300	-38.48	20240718	1261	60.98	20240201	3300	-38.48	20240718	1261	60.98	20240201	3.84	N	032820	500	794 억	2116469	N	N	108	N	N
90	20240906	160341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2060	-85	5	-3.96	17470999465	8273367	81.31	2145	2190	2055	2785	1505	2145	2111.73	1.39	-92058	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3272	62.42	3.07	12	5.21	33.00	672.00	3300	20240718	-37.58	1261	20240201	63.36	3300	-37.58	20240718	1261	63.36	20240201	3300	-37.58	20240718	1261	63.36	20240201	3.72	N	032820	500	794 억	2208530	N	N	108	N	N
91	20240906	150346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2070	-75	5	-3.50	15640402845	7385938	72.59	2145	2190	2060	2785	1505	2145	2117.48	1.39	-162113	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3288	62.73	3.08	12	4.65	33.00	672.00	3300	20240718	-37.27	1261	20240201	64.16	3300	-37.27	20240718	1261	64.16	20240201	3300	-37.27	20240718	1261	64.16	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
92	20240906	140347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2080	-65	5	-3.03	13897384770	6546863	64.34	2145	2190	2060	2785	1505	2145	2122.65	1.39	-211587	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3304	63.03	3.10	12	4.12	33.00	672.00	3300	20240718	-36.97	1261	20240201	64.95	3300	-36.97	20240718	1261	64.95	20240201	3300	-36.97	20240718	1261	64.95	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
93	20240906	130343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-25	5	-1.17	12302047180	5786611	56.87	2145	2190	2060	2785	1505	2145	2125.85	1.39	-217186	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3368	64.24	3.15	12	3.64	33.00	672.00	3300	20240718	-35.76	1261	20240201	68.12	3300	-35.76	20240718	1261	68.12	20240201	3300	-35.76	20240718	1261	68.12	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
94	20240906	120346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-20	5	-0.93	11581201875	5447982	53.54	2145	2190	2060	2785	1505	2145	2125.67	1.39	-167715	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3376	64.39	3.16	12	3.43	33.00	672.00	3300	20240718	-35.61	1261	20240201	68.52	3300	-35.61	20240718	1261	68.52	20240201	3300	-35.61	20240718	1261	68.52	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
95	20240906	110347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	10	2	0.47	9995556630	4705793	46.25	2145	2190	2060	2785	1505	2145	2123.96	1.39	-67484	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3423	65.30	3.21	12	2.96	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
96	20240906	100343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2095	-50	5	-2.33	5706821205	2712202	26.65	2145	2175	2060	2785	1505	2145	2103.67	1.39	235756	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3328	63.48	3.12	12	1.71	33.00	672.00	3300	20240718	-36.52	1261	20240201	66.14	3300	-36.52	20240718	1261	66.14	20240201	3300	-36.52	20240718	1261	66.14	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
97	20240906	090346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	0	3	0.00	631682515	294659	2.90	2145	2160	2130	2785	1505	2145	2143.64	1.39	-12305	2358	2251	2193	2086	2028	2222	2057	794	640	500	1410	5	1	158859048	3408	65.00	3.19	12	0.19	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	3300	-35.00	20240718	1261	70.10	20240201	3300	-35.00	20240718	1261	70.10	20240201	3.72	N	032820	500	794 억	2208530	N	N	0	N	N
98	20240905	160339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2145	-165	5	-7.14	22042695030	9964579	23.34	2275	2300	2135	3000	1620	2310	2212.04	1.51	-260056	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3408	65.00	3.19	12	6.27	33.00	672.00	3300	20240718	-35.00	1261	20240201	70.10	3300	-35.00	20240718	1261	70.10	20240201	3300	-35.00	20240718	1261	70.10	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
99	20240905	150345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-145	5	-6.28	20951880525	9458583	22.15	2275	2300	2135	3000	1620	2310	2214.85	1.51	-249489	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3439	65.61	3.22	12	5.95	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	3300	-34.39	20240718	1261	71.69	20240201	3300	-34.39	20240718	1261	71.69	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
100	20240905	140344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-160	5	-6.93	19355843005	8718291	20.42	2275	2300	2135	3000	1620	2310	2219.87	1.51	-187905	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3415	65.15	3.20	12	5.49	33.00	672.00	3300	20240718	-34.85	1261	20240201	70.50	3300	-34.85	20240718	1261	70.50	20240201	3300	-34.85	20240718	1261	70.50	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
101	20240905	130345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	-150	5	-6.49	17393305370	7807034	18.29	2275	2300	2150	3000	1620	2310	2227.62	1.51	-79254	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3431	65.45	3.21	12	4.91	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
102	20240905	120341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-140	5	-6.06	14890406980	6649836	15.58	2275	2300	2165	3000	1620	2310	2238.93	1.51	23973	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3447	65.76	3.23	12	4.19	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
103	20240905	110342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-80	5	-3.46	9662712075	4271364	10.00	2275	2300	2230	3000	1620	2310	2261.91	1.51	-111170	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3543	67.58	3.32	12	2.69	33.00	672.00	3300	20240718	-32.42	1261	20240201	76.84	3300	-32.42	20240718	1261	76.84	20240201	3300	-32.42	20240718	1261	76.84	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
104	20240905	100341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	-50	5	-2.16	7096326095	3129248	7.33	2275	2300	2240	3000	1620	2310	2267.38	1.51	-59645	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3590	68.48	3.36	12	1.97	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
105	20240905	090344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-45	5	-1.95	2223124270	982853	2.30	2275	2280	2240	3000	1620	2310	2260.58	1.51	-18709	2556	2432	2296	2172	2036	2495	2235	794	690	500	1520	5	1	158859048	3598	68.64	3.37	12	0.62	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	3.56	N	032820	500	794 억	2399636	N	N	209	N	N
106	20240904	160337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	25	2	1.09	96053201645	41002302	647.79	2210	2420	2160	2970	1600	2285	2342.77	2.84	-2093778	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3670	70.00	3.44	12	25.81	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	3.33	N	032820	500	794 억	4518806	N	N	209	N	N
107	20240904	150340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	20	2	0.88	92044600265	39270553	620.43	2210	2420	2160	2970	1600	2285	2343.89	2.84	-2240646	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3662	69.85	3.43	12	24.72	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
108	20240904	140341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2390	105	2	4.60	65741862020	28095738	443.88	2210	2420	2160	2970	1600	2285	2339.96	2.84	-2212778	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3797	72.42	3.56	12	17.69	33.00	672.00	3300	20240718	-27.58	1261	20240201	89.53	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1261	89.53	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
109	20240904	130340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-20	5	-0.88	12487817750	5517643	87.17	2210	2315	2160	2970	1600	2285	2263.18	2.84	77244	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3598	68.64	3.37	12	3.47	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
110	20240904	120338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-5	5	-0.22	11359350485	5020216	79.31	2210	2315	2160	2970	1600	2285	2262.64	2.84	21206	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3622	69.09	3.39	12	3.16	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
111	20240904	110338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-15	5	-0.66	10561289155	4670477	73.79	2210	2315	2160	2970	1600	2285	2261.19	2.84	19236	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3606	68.79	3.38	12	2.94	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
112	20240904	100340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	0	3	0.00	7124240395	3172731	50.13	2210	2305	2160	2970	1600	2285	2245.22	2.84	132539	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3630	69.24	3.40	12	2.00	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
113	20240904	090339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	-60	5	-2.63	1777836515	807255	12.75	2210	2230	2160	2970	1600	2285	2200.34	2.84	41921	2375	2330	2285	2240	2195	2307	2217	794	685	500	1500	5	1	158859048	3535	67.42	3.31	12	0.51	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	3.33	N	032820	500	794 억	4518806	N	N	803	N	N
114	20240903	160335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	-10	5	-0.44	14081837935	6171293	52.97	2295	2330	2240	2980	1610	2295	2281.72	2.91	-107880	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3630	69.24	3.40	12	3.88	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	3.71	N	032820	500	794 억	4626402	N	N	803	N	N
115	20240903	150336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-40	5	-1.74	11818264445	5182456	44.49	2295	2330	2240	2980	1610	2295	2280.32	2.91	-106210	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3582	68.33	3.36	12	3.26	33.00	672.00	3300	20240718	-31.67	1261	20240201	78.83	3300	-31.67	20240718	1261	78.83	20240201	3300	-31.67	20240718	1261	78.83	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
116	20240903	140336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-30	5	-1.31	10763450065	4715585	40.48	2295	2330	2240	2980	1610	2295	2282.42	2.91	-49565	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3598	68.64	3.37	12	2.97	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
117	20240903	130337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	-20	5	-0.87	10161504980	4450253	38.20	2295	2330	2240	2980	1610	2295	2283.25	2.91	-74204	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3614	68.94	3.39	12	2.80	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
118	20240903	120334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	-35	5	-1.53	9338667480	4086460	35.08	2295	2330	2240	2980	1610	2295	2285.17	2.91	-112387	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3590	68.48	3.36	12	2.57	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
119	20240903	110332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-30	5	-1.31	7944235375	3467523	29.77	2295	2330	2250	2980	1610	2295	2290.99	2.91	-146580	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3598	68.64	3.37	12	2.18	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
120	20240903	100333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	-10	5	-0.44	5978266295	2599492	22.31	2295	2330	2270	2980	1610	2295	2299.86	2.91	-98877	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3630	69.24	3.40	12	1.64	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
121	20240903	090334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	10	2	0.44	712892825	310100	2.66	2295	2315	2285	2980	1610	2295	2299.51	2.91	25894	2391	2342	2286	2237	2181	2315	2210	794	685	500	1510	5	1	158859048	3662	69.85	3.43	12	0.20	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	3.71	N	032820	500	794 억	4626402	N	N	0	N	N
122	20240902	160331	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	35	2	1.55	26341012755	11513061	53.11	2335	2335	2230	2935	1585	2260	2287.90	3.49	-1003626	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3646	69.55	3.42	12	7.25	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
123	20240902	150334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	40	2	1.77	25069410485	10958815	50.55	2335	2335	2230	2935	1585	2260	2287.61	3.49	-1005159	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3654	69.70	3.42	12	6.90	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
124	20240902	140336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	23673851890	10349259	47.74	2335	2335	2230	2935	1585	2260	2287.50	3.49	-1080376	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3622	69.09	3.39	12	6.51	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
125	20240902	130333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	22879683535	10000708	46.13	2335	2335	2230	2935	1585	2260	2287.81	3.49	-1076312	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3622	69.09	3.39	12	6.30	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
126	20240902	120335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	21744198735	9504414	43.84	2335	2335	2230	2935	1585	2260	2287.81	3.49	-1110557	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3622	69.09	3.39	12	5.98	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
127	20240902	110332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	5	2	0.22	20711189390	9049599	41.74	2335	2335	2230	2935	1585	2260	2288.64	3.49	-1127799	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3598	68.64	3.37	12	5.70	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
128	20240902	100332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	35	2	1.55	16582901120	7250771	33.45	2335	2335	2230	2935	1585	2260	2287.06	3.49	-1155314	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3646	69.55	3.42	12	4.56	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N
129	20240902	090329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	10	2	0.44	5290618760	2302240	10.62	2335	2335	2260	2935	1585	2260	2298.06	3.49	-1005916	2363	2311	2218	2166	2073	2337	2192	794	675	500	1490	5	1	158859048	3606	68.79	3.38	12	1.45	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	3.71	N	032820	500	794 억	5547365	N	N	3110	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History