KissMeData/037460/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 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	160446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-50	5	-0.57	133081750	15384	122.69	8700	8710	8620	11310	6090	8700	8650.66	2.97	-5515	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1412	4.46	0.40	12	0.09	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9550	-9.42	20240709	7100	21.83	20231024	1.27	N	037460	500	83 억	484038	N	N	32	N	N
3	20240930	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	100800550	11650	92.91	8700	8710	8620	11310	6090	8700	8652.41	2.97	-4173	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1413	4.47	0.40	12	0.07	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7100	21.97	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
4	20240930	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-10	5	-0.11	69939930	8084	64.47	8700	8710	8620	11310	6090	8700	8651.65	2.97	-2820	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1418	4.48	0.40	12	0.05	1939.00	21592.00	9600	20230920	-9.48	7100	20231024	22.39	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7100	22.39	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
5	20240930	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-60	5	-0.69	61749130	7140	56.94	8700	8710	8620	11310	6090	8700	8648.34	2.97	-2201	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1410	4.46	0.40	12	0.04	1939.00	21592.00	9600	20230920	-10.00	7100	20231024	21.69	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7100	21.69	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
6	20240930	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-60	5	-0.69	50550120	5845	46.61	8700	8710	8620	11310	6090	8700	8648.44	2.97	-3009	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1410	4.46	0.40	12	0.04	1939.00	21592.00	9600	20230920	-10.00	7100	20231024	21.69	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7100	21.69	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
7	20240930	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-50	5	-0.57	37213310	4301	34.30	8700	8710	8620	11310	6090	8700	8652.25	2.97	-2429	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1412	4.46	0.40	12	0.03	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9550	-9.42	20240709	7100	21.83	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
8	20240930	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-40	5	-0.46	33223170	3840	30.62	8700	8710	8620	11310	6090	8700	8651.87	2.97	-2187	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1413	4.47	0.40	12	0.02	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7100	21.97	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
9	20240930	090430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	10	2	0.11	7634140	878	7.00	8700	8710	8640	11310	6090	8700	8694.92	2.97	-657	8813	8756	8713	8656	8613	8785	8685	83	2610	500	6430	10	1	16318522	1421	4.49	0.40	12	0.01	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7100	22.68	20231024	1.27	N	037460	500	83 억	484038	N	N	17	N	N
10	20240927	160446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	109131470	12538	81.38	8690	8770	8670	11280	6080	8680	8704.06	2.97	148	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1420	4.49	0.40	12	0.08	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.27	N	037460	500	83 억	483967	N	N	17	N	N
11	20240927	150450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	94963530	10908	70.80	8690	8770	8670	11280	6080	8680	8705.86	2.97	-227	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1420	4.49	0.40	12	0.07	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
12	20240927	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	83871580	9632	62.52	8690	8770	8670	11280	6080	8680	8707.60	2.97	218	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1420	4.49	0.40	12	0.06	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
13	20240927	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	81932530	9409	61.07	8690	8770	8670	11280	6080	8680	8707.89	2.97	218	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1420	4.49	0.40	12	0.06	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
14	20240927	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	30	2	0.35	80155050	9205	59.75	8690	8770	8670	11280	6080	8680	8707.77	2.97	254	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1421	4.49	0.40	12	0.06	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7100	22.68	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
15	20240927	110449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	72900830	8372	54.34	8690	8770	8670	11280	6080	8680	8707.70	2.97	480	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1420	4.49	0.40	12	0.05	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
16	20240927	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	70	2	0.81	40742430	4676	30.35	8690	8770	8690	11280	6080	8680	8713.09	2.97	2566	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1428	4.51	0.41	12	0.03	1939.00	21592.00	9600	20230920	-8.85	7100	20231024	23.24	9550	-8.38	20240709	7610	14.98	20240805	9550	-8.38	20240709	7100	23.24	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
17	20240927	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	10	2	0.12	5657610	651	4.23	8690	8700	8690	11280	6080	8680	8690.65	2.97	-222	8780	8730	8690	8640	8600	8710	8620	83	2600	500	6420	10	1	16318522	1418	4.48	0.40	12	0.00	1939.00	21592.00	9600	20230920	-9.48	7100	20231024	22.39	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7100	22.39	20231024	1.27	N	037460	500	83 억	483967	N	N	18	N	N
18	20240926	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	30	2	0.35	133990120	15407	82.38	8730	8740	8650	11240	6060	8650	8696.71	2.95	2642	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1416	4.48	0.40	12	0.09	1939.00	21592.00	9600	20230920	-9.58	7100	20231024	22.25	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7100	22.25	20231024	1.26	N	037460	500	83 억	481470	N	N	18	N	N
19	20240926	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	50	2	0.58	117193030	13478	72.06	8730	8740	8650	11240	6060	8650	8695.14	2.95	2451	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1420	4.49	0.40	12	0.08	1939.00	21592.00	9600	20230920	-9.38	7100	20231024	22.54	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7100	22.54	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
20	20240926	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	60	2	0.69	96226420	11073	59.20	8730	8730	8650	11240	6060	8650	8690.19	2.95	2519	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1421	4.49	0.40	12	0.07	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7100	22.68	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
21	20240926	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	40	2	0.46	81955580	9433	50.44	8730	8730	8650	11240	6060	8650	8688.18	2.95	2597	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1418	4.48	0.40	12	0.06	1939.00	21592.00	9600	20230920	-9.48	7100	20231024	22.39	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7100	22.39	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
22	20240926	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	30	2	0.35	57124700	6571	35.13	8730	8730	8650	11240	6060	8650	8693.46	2.95	1098	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1416	4.48	0.40	12	0.04	1939.00	21592.00	9600	20230920	-9.58	7100	20231024	22.25	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7100	22.25	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
23	20240926	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	60	2	0.69	20490740	2359	12.61	8730	8730	8650	11240	6060	8650	8686.20	2.95	-312	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1421	4.49	0.40	12	0.01	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7100	22.68	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
24	20240926	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	10	2	0.12	9294570	1069	5.72	8730	8730	8650	11240	6060	8650	8694.64	2.95	-242	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1413	4.47	0.40	12	0.01	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7100	21.97	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
25	20240926	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	60	2	0.69	2758620	316	1.69	8730	8730	8710	11240	6060	8650	8729.81	2.95	-83	8730	8690	8640	8600	8550	8710	8620	83	2590	500	6400	10	1	16318522	1421	4.49	0.40	12	0.00	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7100	22.68	20231024	1.26	N	037460	500	83 억	481470	N	N	14	N	N
26	20240925	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	20	2	0.23	161703180	18703	109.32	8630	8680	8590	11210	6050	8630	8645.84	2.97	-4453	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1412	4.46	0.40	12	0.11	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9550	-9.42	20240709	7100	21.83	20231024	1.26	N	037460	500	83 억	485174	N	N	14	N	N
27	20240925	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-40	5	-0.46	153445050	17743	103.71	8630	8680	8590	11210	6050	8630	8648.20	2.97	-4260	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1402	4.43	0.40	12	0.11	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7100	20.99	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
28	20240925	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	40	2	0.46	101414830	11716	68.48	8630	8680	8630	11210	6050	8630	8656.10	2.97	-1757	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1415	4.47	0.40	12	0.07	1939.00	21592.00	9600	20230920	-9.69	7100	20231024	22.11	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7100	22.11	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
29	20240925	130445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	20	2	0.23	90426050	10447	61.06	8630	8680	8630	11210	6050	8630	8655.70	2.97	-1063	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1412	4.46	0.40	12	0.06	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9550	-9.42	20240709	7100	21.83	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
30	20240925	120445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	30	2	0.35	68694230	7935	46.38	8630	8680	8630	11210	6050	8630	8657.12	2.97	-928	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1413	4.47	0.40	12	0.05	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7100	21.97	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
31	20240925	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	30	2	0.35	44094540	5092	29.76	8630	8680	8630	11210	6050	8630	8659.57	2.97	-1257	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1413	4.47	0.40	12	0.03	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7100	21.97	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
32	20240925	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	40	2	0.46	34028340	3930	22.97	8630	8680	8630	11210	6050	8630	8658.61	2.97	-689	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1415	4.47	0.40	12	0.02	1939.00	21592.00	9600	20230920	-9.69	7100	20231024	22.11	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7100	22.11	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
33	20240925	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	40	2	0.46	598640	69	0.40	8630	8680	8630	11210	6050	8630	8675.94	2.97	22	8703	8666	8613	8576	8523	8685	8595	83	2580	500	6380	10	1	16318522	1415	4.47	0.40	12	0.00	1939.00	21592.00	9600	20230920	-9.69	7100	20231024	22.11	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7100	22.11	20231024	1.26	N	037460	500	83 억	485174	N	N	2	N	N
34	20240924	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	60	2	0.70	146833900	17108	140.66	8570	8650	8560	11140	6000	8570	8582.40	2.98	-2384	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1408	4.45	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7100	21.55	20231024	1.27	N	037460	500	83 억	486139	N	N	2	N	N
35	20240924	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	50	2	0.58	141046710	16437	135.14	8570	8650	8560	11140	6000	8570	8581.05	2.98	-2510	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1407	4.45	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7100	21.41	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
36	20240924	140441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	20	2	0.23	102691320	11968	98.40	8570	8650	8560	11140	6000	8570	8580.49	2.98	-2334	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1402	4.43	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7100	20.99	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
37	20240924	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	20	2	0.23	90195870	10513	86.43	8570	8650	8560	11140	6000	8570	8579.46	2.98	-2396	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1402	4.43	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7100	20.99	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
38	20240924	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	50	2	0.58	89148680	10391	85.43	8570	8650	8560	11140	6000	8570	8579.41	2.98	-2372	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1407	4.45	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7100	21.41	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
39	20240924	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	10	2	0.12	48717170	5676	46.67	8570	8650	8560	11140	6000	8570	8583.01	2.98	-968	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1400	4.42	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7100	20.85	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
40	20240924	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	20	2	0.23	20599510	2398	19.72	8570	8650	8560	11140	6000	8570	8590.29	2.98	-994	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1402	4.43	0.40	12	0.01	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7100	20.99	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
41	20240924	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-10	5	-0.12	6685280	780	6.41	8570	8650	8560	11140	6000	8570	8570.87	2.98	-27	8723	8646	8593	8516	8463	8620	8490	83	2570	500	6340	10	1	16318522	1397	4.41	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.83	7100	20231024	20.56	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7100	20.56	20231024	1.27	N	037460	500	83 억	486139	N	N	4	N	N
42	20240923	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-60	5	-0.70	104389800	12163	65.47	8630	8670	8540	11210	6050	8630	8582.57	3.00	-3468	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1398	4.42	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7100	20.70	20231024	1.26	N	037460	500	83 억	489178	N	N	4	N	N
43	20240923	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-60	5	-0.70	97362200	11343	61.05	8630	8670	8540	11210	6050	8630	8583.45	3.00	-3015	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1398	4.42	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7100	20.70	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
44	20240923	140445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	88626330	10324	55.57	8630	8670	8540	11210	6050	8630	8584.48	3.00	-2916	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1400	4.42	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7100	20.85	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
45	20240923	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	70638150	8225	44.27	8630	8670	8540	11210	6050	8630	8588.21	3.00	-2878	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1400	4.42	0.40	12	0.05	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7100	20.85	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
46	20240923	120440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-60	5	-0.70	65572310	7634	41.09	8630	8670	8540	11210	6050	8630	8589.49	3.00	-2501	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1398	4.42	0.40	12	0.05	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7100	20.70	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
47	20240923	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	44661490	5194	27.96	8630	8670	8540	11210	6050	8630	8598.65	3.00	-2160	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1400	4.42	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7100	20.85	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
48	20240923	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-10	5	-0.12	33864590	3938	21.20	8630	8670	8540	11210	6050	8630	8599.42	3.00	-2183	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1407	4.45	0.40	12	0.02	1939.00	21592.00	9600	20230920	-10.21	7100	20231024	21.41	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7100	21.41	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
49	20240923	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-50	5	-0.58	6082840	705	3.79	8630	8670	8580	11210	6050	8630	8628.13	3.00	-505	8803	8716	8643	8556	8483	8680	8520	83	2580	500	6380	10	1	16318522	1400	4.42	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7100	20.85	20231024	1.26	N	037460	500	83 억	489178	N	N	84	N	N
50	20240913	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-20	5	-0.23	153832180	17912	181.74	8600	8650	8570	11160	6020	8590	8588.22	3.07	5223	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1398	4.42	0.40	12	0.11	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9600	-10.73	20230920	7100	20.70	20231024	1.26	N	037460	500	83 억	501715	N	N	1	N	N
51	20240913	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	0	3	0.00	142290680	16567	168.09	8600	8650	8570	11160	6020	8590	8588.80	3.07	4828	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1402	4.43	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
52	20240913	140425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	0	3	0.00	100096300	11654	118.24	8600	8650	8570	11160	6020	8590	8589.01	3.07	1775	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1402	4.43	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
53	20240913	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	10	2	0.12	87426280	10180	103.29	8600	8650	8570	11160	6020	8590	8588.04	3.07	1102	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1403	4.44	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
54	20240913	120422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	0	3	0.00	49095480	5719	58.03	8600	8650	8570	11160	6020	8590	8584.63	3.07	23	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1402	4.43	0.40	12	0.04	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
55	20240913	110424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	10	2	0.12	47953750	5586	56.68	8600	8650	8570	11160	6020	8590	8584.63	3.07	-18	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1403	4.44	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
56	20240913	100424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	10	2	0.12	17106110	1991	20.20	8600	8650	8570	11160	6020	8590	8591.72	3.07	-1108	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1403	4.44	0.40	12	0.01	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
57	20240913	090425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-10	5	-0.12	6800590	791	8.03	8600	8650	8580	11160	6020	8590	8597.46	3.07	-639	8723	8656	8543	8476	8363	8690	8510	83	2570	500	6350	10	1	16318522	1400	4.42	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9600	-10.62	20230920	7100	20.85	20231024	1.26	N	037460	500	83 억	501715	N	N	110	N	N
58	20240912	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	160	2	1.90	83949380	9854	68.57	8450	8610	8430	10950	5910	8430	8519.32	3.07	1193	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1402	4.43	0.40	12	0.06	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.26	N	037460	500	83 억	500524	N	N	110	N	N
59	20240912	150421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	160	2	1.90	73038760	8584	59.74	8450	8590	8430	10950	5910	8430	8508.71	3.07	882	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1402	4.43	0.40	12	0.05	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
60	20240912	140423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	150	2	1.78	67456170	7933	55.21	8450	8580	8430	10950	5910	8430	8503.24	3.07	790	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1400	4.42	0.40	12	0.05	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9600	-10.62	20230920	7100	20.85	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
61	20240912	130421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	90	2	1.07	54065430	6369	44.32	8450	8530	8430	10950	5910	8430	8488.84	3.07	743	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1390	4.39	0.39	12	0.04	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7610	11.96	20240805	9600	-11.25	20230920	7100	20.00	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
62	20240912	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	80	2	0.95	47683020	5620	39.11	8450	8520	8430	10950	5910	8430	8484.52	3.07	585	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1389	4.39	0.39	12	0.03	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
63	20240912	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	70	2	0.83	32873280	3878	26.99	8450	8520	8430	10950	5910	8430	8476.86	3.07	266	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1387	4.38	0.39	12	0.02	1939.00	21592.00	9600	20230920	-11.46	7100	20231024	19.72	9550	-10.99	20240709	7610	11.70	20240805	9600	-11.46	20230920	7100	19.72	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
64	20240912	100421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	70	2	0.83	28439460	3356	23.35	8450	8520	8430	10950	5910	8430	8474.21	3.07	597	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1387	4.38	0.39	12	0.02	1939.00	21592.00	9600	20230920	-11.46	7100	20231024	19.72	9550	-10.99	20240709	7610	11.70	20240805	9600	-11.46	20230920	7100	19.72	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
65	20240912	090421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	40	2	0.47	3736410	442	3.08	8450	8490	8450	10950	5910	8430	8453.42	3.07	-43	8636	8532	8436	8332	8236	8485	8285	83	2520	500	6230	10	1	16318522	1382	4.37	0.39	12	0.00	1939.00	21592.00	9600	20230920	-11.77	7100	20231024	19.30	9550	-11.31	20240709	7610	11.30	20240805	9600	-11.77	20230920	7100	19.30	20231024	1.26	N	037460	500	83 억	500524	N	N	5	N	N
66	20240911	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-50	5	-0.59	120733200	14361	103.04	8540	8540	8340	11020	5940	8480	8407.02	3.09	-3599	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1376	4.35	0.39	12	0.09	1939.00	21592.00	9600	20230920	-12.19	7100	20231024	18.73	9550	-11.73	20240709	7610	10.78	20240805	9600	-12.19	20230920	7100	18.73	20231024	1.25	N	037460	500	83 억	504127	N	N	5	N	N
67	20240911	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-110	5	-1.30	113918240	13549	97.22	8540	8540	8340	11020	5940	8480	8407.87	3.09	-3238	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1366	4.32	0.39	12	0.08	1939.00	21592.00	9600	20230920	-12.81	7100	20231024	17.89	9550	-12.36	20240709	7610	9.99	20240805	9600	-12.81	20230920	7100	17.89	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
68	20240911	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-80	5	-0.94	69238590	8205	58.87	8540	8540	8400	11020	5940	8480	8438.59	3.09	-3352	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1371	4.33	0.39	12	0.05	1939.00	21592.00	9600	20230920	-12.50	7100	20231024	18.31	9550	-12.04	20240709	7610	10.38	20240805	9600	-12.50	20230920	7100	18.31	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
69	20240911	130415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	-40	5	-0.47	59393350	7034	50.47	8540	8540	8400	11020	5940	8480	8443.75	3.09	-2346	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1377	4.35	0.39	12	0.04	1939.00	21592.00	9600	20230920	-12.08	7100	20231024	18.87	9550	-11.62	20240709	7610	10.91	20240805	9600	-12.08	20230920	7100	18.87	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
70	20240911	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	-40	5	-0.47	48445680	5732	41.13	8540	8540	8400	11020	5940	8480	8451.79	3.09	-2305	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1377	4.35	0.39	12	0.04	1939.00	21592.00	9600	20230920	-12.08	7100	20231024	18.87	9550	-11.62	20240709	7610	10.91	20240805	9600	-12.08	20230920	7100	18.87	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
71	20240911	110412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-60	5	-0.71	41232590	4877	34.99	8540	8540	8400	11020	5940	8480	8454.50	3.09	-1940	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1374	4.34	0.39	12	0.03	1939.00	21592.00	9600	20230920	-12.29	7100	20231024	18.59	9550	-11.83	20240709	7610	10.64	20240805	9600	-12.29	20230920	7100	18.59	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
72	20240911	100413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	0	3	0.00	16015040	1888	13.55	8540	8540	8460	11020	5940	8480	8482.54	3.09	-502	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1384	4.37	0.39	12	0.01	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7610	11.43	20240805	9600	-11.67	20230920	7100	19.44	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
73	20240911	090418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	60	2	0.71	871080	102	0.73	8540	8540	8540	11020	5940	8480	8540.00	3.09	-15	8700	8590	8510	8400	8320	8550	8360	83	2540	500	6270	10	1	16318522	1394	4.40	0.40	12	0.00	1939.00	21592.00	9600	20230920	-11.04	7100	20231024	20.28	9550	-10.58	20240709	7610	12.22	20240805	9600	-11.04	20230920	7100	20.28	20231024	1.25	N	037460	500	83 억	504127	N	N	0	N	N
74	20240910	160414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	118843810	13937	34.65	8570	8620	8430	11140	6000	8570	8527.22	3.13	-5983	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1384	4.37	0.39	12	0.09	1939.00	21592.00	9600	20230920	-11.67	7100	20231024	19.44	9550	-11.20	20240709	7610	11.43	20240805	9600	-11.67	20230920	7100	19.44	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
75	20240910	150417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	-100	5	-1.17	110431320	12943	32.18	8570	8620	8430	11140	6000	8570	8532.13	3.13	-5594	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1382	4.37	0.39	12	0.08	1939.00	21592.00	9600	20230920	-11.77	7100	20231024	19.30	9550	-11.31	20240709	7610	11.30	20240805	9600	-11.77	20230920	7100	19.30	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
76	20240910	140415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-110	5	-1.28	98982140	11589	28.81	8570	8620	8450	11140	6000	8570	8541.04	3.13	-5129	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1381	4.36	0.39	12	0.07	1939.00	21592.00	9600	20230920	-11.88	7100	20231024	19.15	9550	-11.41	20240709	7610	11.17	20240805	9600	-11.88	20230920	7100	19.15	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
77	20240910	130415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-60	5	-0.70	91876890	10751	26.73	8570	8620	8450	11140	6000	8570	8545.89	3.13	-4387	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1389	4.39	0.39	12	0.07	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
78	20240910	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-60	5	-0.70	88123230	10310	25.63	8570	8620	8450	11140	6000	8570	8547.35	3.13	-4183	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1389	4.39	0.39	12	0.06	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
79	20240910	110413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	20	2	0.23	41618660	4853	12.07	8570	8620	8550	11140	6000	8570	8575.86	3.13	-2865	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1402	4.43	0.40	12	0.03	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
80	20240910	100414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	20	2	0.23	25883990	3016	7.50	8570	8620	8570	11140	6000	8570	8582.22	3.13	-1444	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1402	4.43	0.40	12	0.02	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
81	20240910	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	0	3	0.00	6324660	738	1.83	8570	8570	8570	11140	6000	8570	8570.00	3.13	-108	8776	8672	8526	8422	8276	8725	8475	83	2570	500	6340	10	1	16318522	1398	4.42	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9600	-10.73	20230920	7100	20.70	20231024	1.28	N	037460	500	83 억	510404	N	N	0	N	N
82	20240909	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	10	2	0.12	342511210	40219	145.79	8500	8630	8380	11120	6000	8560	8515.95	3.06	11615	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1398	4.42	0.40	12	0.25	1939.00	21592.00	9600	20230920	-10.73	7100	20231024	20.70	9550	-10.26	20240709	7610	12.61	20240805	9600	-10.73	20230920	7100	20.70	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
83	20240909	150409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	50	2	0.58	308529390	36254	131.42	8500	8630	8380	11120	6000	8560	8510.22	3.06	11538	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1405	4.44	0.40	12	0.22	1939.00	21592.00	9600	20230920	-10.31	7100	20231024	21.27	9550	-9.84	20240709	7610	13.14	20240805	9600	-10.31	20230920	7100	21.27	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
84	20240909	140412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	30	2	0.35	216326030	25499	92.43	8500	8590	8380	11120	6000	8560	8483.71	3.06	11320	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1402	4.43	0.40	12	0.16	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
85	20240909	130409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	20	2	0.23	191647630	22626	82.02	8500	8580	8380	11120	6000	8560	8470.24	3.06	9235	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1400	4.42	0.40	12	0.14	1939.00	21592.00	9600	20230920	-10.62	7100	20231024	20.85	9550	-10.16	20240709	7610	12.75	20240805	9600	-10.62	20230920	7100	20.85	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
86	20240909	120407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-30	5	-0.35	183187770	21636	78.43	8500	8550	8380	11120	6000	8560	8466.80	3.06	9107	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1392	4.40	0.40	12	0.13	1939.00	21592.00	9600	20230920	-11.15	7100	20231024	20.14	9550	-10.68	20240709	7610	12.09	20240805	9600	-11.15	20230920	7100	20.14	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
87	20240909	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-70	5	-0.82	161599730	19098	69.23	8500	8530	8380	11120	6000	8560	8461.60	3.06	6882	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1385	4.38	0.39	12	0.12	1939.00	21592.00	9600	20230920	-11.56	7100	20231024	19.58	9550	-11.10	20240709	7610	11.56	20240805	9600	-11.56	20230920	7100	19.58	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
88	20240909	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-150	5	-1.75	134842940	15926	57.73	8500	8530	8380	11120	6000	8560	8466.84	3.06	6918	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1372	4.34	0.39	12	0.10	1939.00	21592.00	9600	20230920	-12.40	7100	20231024	18.45	9550	-11.94	20240709	7610	10.51	20240805	9600	-12.40	20230920	7100	18.45	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
89	20240909	090405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-70	5	-0.82	6494250	765	2.77	8500	8500	8410	11120	6000	8560	8489.22	3.06	-197	8906	8732	8576	8402	8246	8655	8325	83	2560	500	6330	10	1	16318522	1385	4.38	0.39	12	0.00	1939.00	21592.00	9600	20230920	-11.56	7100	20231024	19.58	9550	-11.10	20240709	7610	11.56	20240805	9600	-11.56	20230920	7100	19.58	20231024	1.30	N	037460	500	83 억	498997	N	N	0	N	N
90	20240906	160404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-90	5	-1.04	234892870	27585	151.23	8650	8750	8420	11240	6060	8650	8515.24	3.05	825	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1397	4.41	0.40	12	0.17	1939.00	21592.00	9600	20230920	-10.83	7100	20231024	20.56	9550	-10.37	20240709	7610	12.48	20240805	9600	-10.83	20230920	7100	20.56	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
91	20240906	150410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-140	5	-1.62	221855790	26057	142.86	8650	8750	8420	11240	6060	8650	8514.25	3.05	387	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1389	4.39	0.39	12	0.16	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
92	20240906	140410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-130	5	-1.50	169653790	19908	109.14	8650	8750	8420	11240	6060	8650	8521.89	3.05	105	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1390	4.39	0.39	12	0.12	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7610	11.96	20240805	9600	-11.25	20230920	7100	20.00	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
93	20240906	130406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-120	5	-1.39	161506660	18953	103.91	8650	8750	8420	11240	6060	8650	8521.43	3.05	88	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1392	4.40	0.40	12	0.12	1939.00	21592.00	9600	20230920	-11.15	7100	20231024	20.14	9550	-10.68	20240709	7610	12.09	20240805	9600	-11.15	20230920	7100	20.14	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
94	20240906	120409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-140	5	-1.62	151996420	17840	97.81	8650	8750	8420	11240	6060	8650	8519.98	3.05	26	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1389	4.39	0.39	12	0.11	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
95	20240906	110412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-130	5	-1.50	144428420	16953	92.94	8650	8750	8420	11240	6060	8650	8519.34	3.05	445	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1390	4.39	0.39	12	0.10	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7610	11.96	20240805	9600	-11.25	20230920	7100	20.00	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
96	20240906	100406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-140	5	-1.62	72387350	8455	46.35	8650	8750	8480	11240	6060	8650	8561.48	3.05	-6322	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1389	4.39	0.39	12	0.05	1939.00	21592.00	9600	20230920	-11.35	7100	20231024	19.86	9550	-10.89	20240709	7610	11.83	20240805	9600	-11.35	20230920	7100	19.86	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
97	20240906	090409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	100	2	1.16	951450	109	0.60	8650	8750	8650	11240	6060	8650	8728.90	3.05	-20	8836	8742	8636	8542	8436	8790	8590	83	2590	500	6400	10	1	16318522	1428	4.51	0.41	12	0.00	1939.00	21592.00	9600	20230920	-8.85	7100	20231024	23.24	9550	-8.38	20240709	7610	14.98	20240805	9600	-8.85	20230920	7100	23.24	20231024	1.30	N	037460	500	83 억	497263	N	N	0	N	N
98	20240905	160402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	130	2	1.53	157100050	18235	40.87	8530	8730	8530	11070	5970	8520	8615.11	3.04	464	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1412	4.46	0.40	12	0.11	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9600	-9.90	20230920	7100	21.83	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
99	20240905	150408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	110	2	1.29	145930530	16940	37.96	8530	8730	8530	11070	5970	8520	8614.55	3.04	-531	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1408	4.45	0.40	12	0.10	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7610	13.40	20240805	9600	-10.10	20230920	7100	21.55	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
100	20240905	140406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	80	2	0.94	106569850	12357	27.69	8530	8730	8530	11070	5970	8520	8624.25	3.04	-27	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1403	4.44	0.40	12	0.08	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
101	20240905	130408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	40	2	0.47	103274120	11973	26.83	8530	8730	8530	11070	5970	8520	8625.58	3.04	6	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1397	4.41	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.83	7100	20231024	20.56	9550	-10.37	20240709	7610	12.48	20240805	9600	-10.83	20230920	7100	20.56	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
102	20240905	120405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	80	2	0.94	96854050	11225	25.16	8530	8730	8530	11070	5970	8520	8628.42	3.04	277	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1403	4.44	0.40	12	0.07	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
103	20240905	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	140	2	1.64	61320650	7100	15.91	8530	8730	8530	11070	5970	8520	8636.71	3.04	293	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1413	4.47	0.40	12	0.04	1939.00	21592.00	9600	20230920	-9.79	7100	20231024	21.97	9550	-9.32	20240709	7610	13.80	20240805	9600	-9.79	20230920	7100	21.97	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
104	20240905	100404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	80	2	0.94	21695680	2524	5.66	8530	8630	8530	11070	5970	8520	8595.75	3.04	846	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1403	4.44	0.40	12	0.02	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
105	20240905	090408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	70	2	0.82	1358170	159	0.36	8530	8590	8530	11070	5970	8520	8541.95	3.04	98	8980	8750	8630	8400	8280	8690	8340	83	2550	500	6300	10	1	16318522	1402	4.43	0.40	12	0.00	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.31	N	037460	500	83 억	495960	N	N	0	N	N
106	20240904	160400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-400	5	-4.48	384998700	44621	145.57	8860	8860	8510	11590	6250	8920	8628.20	3.06	-2469	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1390	4.39	0.39	12	0.27	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7610	11.96	20240805	9600	-11.25	20230920	7100	20.00	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
107	20240904	150402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-400	5	-4.48	366502170	42451	138.49	8860	8860	8510	11590	6250	8920	8633.53	3.06	-2201	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1390	4.39	0.39	12	0.26	1939.00	21592.00	9600	20230920	-11.25	7100	20231024	20.00	9550	-10.79	20240709	7610	11.96	20240805	9600	-11.25	20230920	7100	20.00	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
108	20240904	140404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-330	5	-3.70	294922100	34074	111.16	8860	8860	8560	11590	6250	8920	8655.34	3.06	-948	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1402	4.43	0.40	12	0.21	1939.00	21592.00	9600	20230920	-10.52	7100	20231024	20.99	9550	-10.05	20240709	7610	12.88	20240805	9600	-10.52	20230920	7100	20.99	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
109	20240904	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-320	5	-3.59	284500260	32860	107.20	8860	8860	8560	11590	6250	8920	8657.95	3.06	-425	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1403	4.44	0.40	12	0.20	1939.00	21592.00	9600	20230920	-10.42	7100	20231024	21.13	9550	-9.95	20240709	7610	13.01	20240805	9600	-10.42	20230920	7100	21.13	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
110	20240904	120401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	-290	5	-3.25	251975500	29070	94.84	8860	8860	8580	11590	6250	8920	8667.89	3.06	90	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1408	4.45	0.40	12	0.18	1939.00	21592.00	9600	20230920	-10.10	7100	20231024	21.55	9550	-9.63	20240709	7610	13.40	20240805	9600	-10.10	20230920	7100	21.55	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
111	20240904	110400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-270	5	-3.03	215544200	24852	81.08	8860	8860	8580	11590	6250	8920	8673.11	3.06	2574	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1412	4.46	0.40	12	0.15	1939.00	21592.00	9600	20230920	-9.90	7100	20231024	21.83	9550	-9.42	20240709	7610	13.67	20240805	9600	-9.90	20230920	7100	21.83	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
112	20240904	100404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-210	5	-2.35	124110240	14242	46.46	8860	8860	8650	11590	6250	8920	8714.38	3.06	923	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1421	4.49	0.40	12	0.09	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9550	-8.80	20240709	7610	14.45	20240805	9600	-9.27	20230920	7100	22.68	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
113	20240904	090401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-150	5	-1.68	14914570	1694	5.53	8860	8860	8760	11590	6250	8920	8804.35	3.06	-580	9160	9040	8960	8840	8760	9100	8900	83	2670	500	6600	10	1	16318522	1431	4.52	0.41	12	0.01	1939.00	21592.00	9600	20230920	-8.65	7100	20231024	23.52	9550	-8.17	20240709	7610	15.24	20240805	9600	-8.65	20230920	7100	23.52	20231024	1.30	N	037460	500	83 억	499129	N	N	0	N	N
114	20240903	160357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	30	2	0.34	275791070	30652	225.13	8910	9080	8880	11550	6230	8890	8997.49	3.03	4605	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1456	4.60	0.41	12	0.19	1939.00	21592.00	9600	20230920	-7.08	7100	20231024	25.63	9550	-6.60	20240709	7610	17.21	20240805	9600	-7.08	20230920	7100	25.63	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
115	20240903	150400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	80	2	0.90	256332880	28473	209.13	8910	9080	8880	11550	6230	8890	9002.66	3.03	4669	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1464	4.63	0.42	12	0.17	1939.00	21592.00	9600	20230920	-6.56	7100	20231024	26.34	9550	-6.07	20240709	7610	17.87	20240805	9600	-6.56	20230920	7100	26.34	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
116	20240903	140358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	110	2	1.24	236225430	26232	192.67	8910	9080	8880	11550	6230	8890	9005.24	3.03	4210	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1469	4.64	0.42	12	0.16	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9550	-5.76	20240709	7610	18.27	20240805	9600	-6.25	20230920	7100	26.76	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
117	20240903	130400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	150	2	1.69	217308960	24133	177.25	8910	9080	8880	11550	6230	8890	9004.64	3.03	4365	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1475	4.66	0.42	12	0.15	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9550	-5.34	20240709	7610	18.79	20240805	9600	-5.83	20230920	7100	27.32	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
118	20240903	120356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	180	2	2.02	202650920	22512	165.35	8910	9080	8880	11550	6230	8890	9001.91	3.03	3664	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1480	4.68	0.42	12	0.14	1939.00	21592.00	9600	20230920	-5.52	7100	20231024	27.75	9550	-5.03	20240709	7610	19.19	20240805	9600	-5.52	20230920	7100	27.75	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
119	20240903	110354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	130	2	1.46	135577130	15097	110.89	8910	9030	8880	11550	6230	8890	8980.40	3.03	1835	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1472	4.65	0.42	12	0.09	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9550	-5.55	20240709	7610	18.53	20240805	9600	-6.04	20230920	7100	27.04	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
120	20240903	100355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	120	2	1.35	59434000	6646	48.81	8910	9010	8880	11550	6230	8890	8942.82	3.03	597	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1470	4.65	0.42	12	0.04	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9550	-5.65	20240709	7610	18.40	20240805	9600	-6.15	20230920	7100	26.90	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
121	20240903	090355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	-10	5	-0.11	16131340	1815	13.33	8910	8910	8880	11550	6230	8890	8887.79	3.03	-266	8950	8920	8860	8830	8770	8935	8845	83	2660	500	6570	10	1	16318522	1449	4.58	0.41	12	0.01	1939.00	21592.00	9600	20230920	-7.50	7100	20231024	25.07	9550	-7.02	20240709	7610	16.69	20240805	9600	-7.50	20230920	7100	25.07	20231024	1.29	N	037460	500	83 억	493898	N	N	0	N	N
122	20240902	160352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8890	30	2	0.34	120323130	13591	62.82	8860	8890	8800	11510	6210	8860	8852.46	3.01	1977	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1451	4.58	0.41	12	0.08	1939.00	21592.00	9600	20230920	-7.40	7100	20231024	25.21	9550	-6.91	20240709	7610	16.82	20240805	9600	-7.40	20230920	7100	25.21	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
123	20240902	150356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	10	2	0.11	111918020	12645	58.45	8860	8890	8800	11510	6210	8860	8850.76	3.01	1860	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1447	4.57	0.41	12	0.08	1939.00	21592.00	9600	20230920	-7.60	7100	20231024	24.93	9550	-7.12	20240709	7610	16.56	20240805	9600	-7.60	20230920	7100	24.93	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
124	20240902	140358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	10	2	0.11	106941440	12084	55.86	8860	8890	8800	11510	6210	8860	8849.83	3.01	1807	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1447	4.57	0.41	12	0.07	1939.00	21592.00	9600	20230920	-7.60	7100	20231024	24.93	9550	-7.12	20240709	7610	16.56	20240805	9600	-7.60	20230920	7100	24.93	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
125	20240902	130356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	69527220	7871	36.38	8860	8870	8800	11510	6210	8860	8833.30	3.01	248	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.05	1939.00	21592.00	9600	20230920	-7.71	7100	20231024	24.79	9550	-7.23	20240709	7610	16.43	20240805	9600	-7.71	20230920	7100	24.79	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
126	20240902	120358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-10	5	-0.11	53341170	6043	27.93	8860	8860	8800	11510	6210	8860	8826.86	3.01	39	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1444	4.56	0.41	12	0.04	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9550	-7.33	20240709	7610	16.29	20240805	9600	-7.81	20230920	7100	24.65	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
127	20240902	110354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	-50	5	-0.56	49459200	5604	25.90	8860	8860	8800	11510	6210	8860	8825.62	3.01	39	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1438	4.54	0.41	12	0.03	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9550	-7.75	20240709	7610	15.77	20240805	9600	-8.23	20230920	7100	24.08	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
128	20240902	100353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-10	5	-0.11	31823420	3604	16.66	8860	8860	8800	11510	6210	8860	8829.92	3.01	-76	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1444	4.56	0.41	12	0.02	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9550	-7.33	20240709	7610	16.29	20240805	9600	-7.81	20230920	7100	24.65	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N
129	20240902	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	5794440	654	3.02	8860	8860	8860	11510	6210	8860	8860.00	3.01	-601	9113	8986	8873	8746	8633	9050	8810	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.00	1939.00	21592.00	9600	20230920	-7.71	7100	20231024	24.79	9550	-7.23	20240709	7610	16.43	20240805	9600	-7.71	20230920	7100	24.79	20231024	1.29	N	037460	500	83 억	491967	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History