KissMeData/059090/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	160600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10020	-310	5	-3.00	1192697120	118303	55.30	10330	10330	10010	13420	7240	10330	10081.79	9.71	-12884	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3348	-12.28	3.56	12	0.35	-816.00	2812.00	19860	20240619	-49.55	7800	20231031	28.46	19860	-49.55	20240619	8070	24.16	20240118	19860	-49.55	20240619	7800	28.46	20231031	2.22	N	059090	500	167 억	3245501	N	N	800	N	N
3	20240930	150608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10060	-270	5	-2.61	1096170920	108687	50.81	10330	10330	10010	13420	7240	10330	10085.55	9.71	-12409	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3362	-12.33	3.58	12	0.33	-816.00	2812.00	19860	20240619	-49.35	7800	20231031	28.97	19860	-49.35	20240619	8070	24.66	20240118	19860	-49.35	20240619	7800	28.97	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
4	20240930	140606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	-300	5	-2.90	955440490	94661	44.25	10330	10330	10010	13420	7240	10330	10093.25	9.71	-13107	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3352	-12.29	3.57	12	0.28	-816.00	2812.00	19860	20240619	-49.50	7800	20231031	28.59	19860	-49.50	20240619	8070	24.29	20240118	19860	-49.50	20240619	7800	28.59	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
5	20240930	130606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10090	-240	5	-2.32	879453730	87098	40.71	10330	10330	10010	13420	7240	10330	10097.25	9.71	-11282	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3372	-12.37	3.59	12	0.26	-816.00	2812.00	19860	20240619	-49.19	7800	20231031	29.36	19860	-49.19	20240619	8070	25.03	20240118	19860	-49.19	20240619	7800	29.36	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
6	20240930	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	-290	5	-2.81	757738670	75052	35.08	10330	10330	10010	13420	7240	10330	10096.14	9.71	-13503	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3355	-12.30	3.57	12	0.22	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
7	20240930	110600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	-290	5	-2.81	631439950	62455	29.19	10330	10330	10020	13420	7240	10330	10110.27	9.71	-13540	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3355	-12.30	3.57	12	0.19	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
8	20240930	100559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10100	-230	5	-2.23	512055810	50591	23.65	10330	10330	10020	13420	7240	10330	10121.43	9.71	-14582	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3375	-12.38	3.59	12	0.15	-816.00	2812.00	19860	20240619	-49.14	7800	20231031	29.49	19860	-49.14	20240619	8070	25.15	20240118	19860	-49.14	20240619	7800	29.49	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
9	20240930	090538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10140	-190	5	-1.84	100641320	9868	4.61	10330	10330	10130	13420	7240	10330	10198.58	9.71	-4332	10710	10520	10320	10130	9930	10420	10030	167	3090	500	7430	10	1	33416778	3388	-12.43	3.61	12	0.03	-816.00	2812.00	19860	20240619	-48.94	7800	20231031	30.00	19860	-48.94	20240619	8070	25.65	20240118	19860	-48.94	20240619	7800	30.00	20231031	2.22	N	059090	500	167 억	3245501	N	N	1454	N	N
10	20240927	160601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-70	5	-0.67	2188180450	211444	46.92	10410	10510	10120	13520	7280	10400	10348.69	9.76	-12726	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3452	-12.66	3.67	12	0.63	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.20	N	059090	500	167 억	3260126	N	N	1454	N	N
11	20240927	150605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-60	5	-0.58	2033307560	196456	43.60	10410	10510	10120	13520	7280	10400	10349.81	9.76	-8744	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3455	-12.67	3.68	12	0.59	-816.00	2812.00	19860	20240619	-47.94	7800	20231031	32.56	19860	-47.94	20240619	8070	28.13	20240118	19860	-47.94	20240619	7800	32.56	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
12	20240927	140612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-70	5	-0.67	1788191490	172680	38.32	10410	10510	10120	13520	7280	10400	10355.39	9.76	-9239	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3452	-12.66	3.67	12	0.52	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
13	20240927	130605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10370	-30	5	-0.29	1635882120	157985	35.06	10410	10510	10120	13520	7280	10400	10354.52	9.76	-4985	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3465	-12.71	3.69	12	0.47	-816.00	2812.00	19860	20240619	-47.78	7800	20231031	32.95	19860	-47.78	20240619	8070	28.50	20240118	19860	-47.78	20240619	7800	32.95	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
14	20240927	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-70	5	-0.67	1564797690	151120	33.54	10410	10510	10120	13520	7280	10400	10354.52	9.76	-5005	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3452	-12.66	3.67	12	0.45	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
15	20240927	110604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	-80	5	-0.77	1409205140	136070	30.20	10410	10510	10120	13520	7280	10400	10356.31	9.76	-2095	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3449	-12.65	3.67	12	0.41	-816.00	2812.00	19860	20240619	-48.04	7800	20231031	32.31	19860	-48.04	20240619	8070	27.88	20240118	19860	-48.04	20240619	7800	32.31	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
16	20240927	100604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-70	5	-0.67	1163095580	112243	24.91	10410	10510	10120	13520	7280	10400	10362.13	9.76	1946	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3452	-12.66	3.67	12	0.34	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
17	20240927	090604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	-100	5	-0.96	407733750	39547	8.78	10410	10420	10120	13520	7280	10400	10308.95	9.76	2605	10786	10592	10356	10162	9926	10690	10260	167	3120	500	7480	10	1	33416778	3442	-12.62	3.66	12	0.12	-816.00	2812.00	19860	20240619	-48.14	7800	20231031	32.05	19860	-48.14	20240619	8070	27.63	20240118	19860	-48.14	20240619	7800	32.05	20231031	2.20	N	059090	500	167 억	3260126	N	N	2251	N	N
18	20240926	160554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10400	470	2	4.73	4613564790	446235	197.44	10260	10550	10120	12900	6960	9930	10338.59	9.87	-33869	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3475	-12.75	3.70	12	1.34	-816.00	2812.00	19860	20240619	-47.63	7800	20231031	33.33	19860	-47.63	20240619	8070	28.87	20240118	19860	-47.63	20240619	7800	33.33	20231031	2.19	N	059090	500	167 억	3297590	N	N	2251	N	N
19	20240926	150553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10380	450	2	4.53	4429081590	428478	189.58	10260	10550	10120	12900	6960	9930	10336.78	9.87	-36319	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3469	-12.72	3.69	12	1.28	-816.00	2812.00	19860	20240619	-47.73	7800	20231031	33.08	19860	-47.73	20240619	8070	28.62	20240118	19860	-47.73	20240619	7800	33.08	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
20	20240926	140601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	420	2	4.23	4170512210	403548	178.55	10260	10550	10120	12900	6960	9930	10334.61	9.87	-37043	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3459	-12.68	3.68	12	1.21	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
21	20240926	130601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10310	380	2	3.83	3833299230	370890	164.10	10260	10550	10120	12900	6960	9930	10335.41	9.87	-41045	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3445	-12.63	3.67	12	1.11	-816.00	2812.00	19860	20240619	-48.09	7800	20231031	32.18	19860	-48.09	20240619	8070	27.76	20240118	19860	-48.09	20240619	7800	32.18	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
22	20240926	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	420	2	4.23	3607397730	349074	154.45	10260	10550	10120	12900	6960	9930	10334.19	9.87	-43447	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3459	-12.68	3.68	12	1.04	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
23	20240926	110601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	420	2	4.23	3226899280	312381	138.21	10260	10550	10120	12900	6960	9930	10330.01	9.87	-40181	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3459	-12.68	3.68	12	0.93	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
24	20240926	100601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	250	2	2.52	2764818150	267436	118.33	10260	10550	10120	12900	6960	9930	10338.24	9.87	-38608	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3402	-12.48	3.62	12	0.80	-816.00	2812.00	19860	20240619	-48.74	7800	20231031	30.51	19860	-48.74	20240619	8070	26.15	20240118	19860	-48.74	20240619	7800	30.51	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
25	20240926	090558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10220	290	2	2.92	339885470	33097	14.64	10260	10350	10200	12900	6960	9930	10269.37	9.87	-1088	10323	10126	10023	9826	9723	10075	9775	167	2970	500	7140	10	1	33416778	3415	-12.52	3.63	12	0.10	-816.00	2812.00	19860	20240619	-48.54	7800	20231031	31.03	19860	-48.54	20240619	8070	26.64	20240118	19860	-48.54	20240619	7800	31.03	20231031	2.19	N	059090	500	167 억	3297590	N	N	0	N	N
26	20240925	160554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9930	10	2	0.10	2264451900	224371	112.74	10070	10220	9920	12890	6950	9920	10094.43	9.88	-1773	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3318	-12.17	3.53	12	0.67	-816.00	2812.00	19860	20240619	-50.00	7800	20231031	27.31	19860	-50.00	20240619	8070	23.05	20240118	19860	-50.00	20240619	7800	27.31	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
27	20240925	150559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9950	30	2	0.30	2140141770	211885	106.47	10070	10220	9920	12890	6950	9920	10100.49	9.88	-5617	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3325	-12.19	3.54	12	0.63	-816.00	2812.00	19860	20240619	-49.90	7800	20231031	27.56	19860	-49.90	20240619	8070	23.30	20240118	19860	-49.90	20240619	7800	27.56	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
28	20240925	140600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10110	190	2	1.92	1785634610	176518	88.70	10070	10220	10000	12890	6950	9920	10115.88	9.88	-2165	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3378	-12.39	3.60	12	0.53	-816.00	2812.00	19860	20240619	-49.09	7800	20231031	29.62	19860	-49.09	20240619	8070	25.28	20240118	19860	-49.09	20240619	7800	29.62	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
29	20240925	130559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	120	2	1.21	1640152600	162114	81.46	10070	10220	10000	12890	6950	9920	10117.28	9.88	-110	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3355	-12.30	3.57	12	0.49	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
30	20240925	120558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	160	2	1.61	1381082740	136349	68.51	10070	10220	10010	12890	6950	9920	10129.03	9.88	-1238	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3368	-12.35	3.58	12	0.41	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
31	20240925	110556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10150	230	2	2.32	1134956960	112062	56.31	10070	10220	10010	12890	6950	9920	10127.94	9.88	1073	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3392	-12.44	3.61	12	0.34	-816.00	2812.00	19860	20240619	-48.89	7800	20231031	30.13	19860	-48.89	20240619	8070	25.77	20240118	19860	-48.89	20240619	7800	30.13	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
32	20240925	100558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	210	2	2.12	774036360	76532	38.46	10070	10200	10010	12890	6950	9920	10113.89	9.88	1275	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3385	-12.41	3.60	12	0.23	-816.00	2812.00	19860	20240619	-48.99	7800	20231031	29.87	19860	-48.99	20240619	8070	25.53	20240118	19860	-48.99	20240619	7800	29.87	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
33	20240925	090558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10090	170	2	1.71	133242130	13238	6.65	10070	10130	10010	12890	6950	9920	10065.13	9.88	-1492	10273	10096	9923	9746	9573	10185	9835	167	2970	500	7140	10	1	33416778	3372	-12.37	3.59	12	0.04	-816.00	2812.00	19860	20240619	-49.19	7800	20231031	29.36	19860	-49.19	20240619	8070	25.03	20240118	19860	-49.19	20240619	7800	29.36	20231031	2.07	N	059090	500	167 억	3301345	N	N	0	N	N
34	20240924	160554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	-40	5	-0.40	1954582620	197821	25.59	9910	10100	9750	12940	6980	9960	9880.54	9.97	-29348	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3315	-12.16	3.53	12	0.59	-816.00	2812.00	19860	20240619	-50.05	7800	20231031	27.18	19860	-50.05	20240619	8070	22.92	20240118	19860	-50.05	20240619	7800	27.18	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
35	20240924	150555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9900	-60	5	-0.60	1851129220	187390	24.24	9910	10100	9750	12940	6980	9960	9878.48	9.97	-28169	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3308	-12.13	3.52	12	0.56	-816.00	2812.00	19860	20240619	-50.15	7800	20231031	26.92	19860	-50.15	20240619	8070	22.68	20240118	19860	-50.15	20240619	7800	26.92	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
36	20240924	140553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	-80	5	-0.80	1598080270	161789	20.93	9910	10100	9750	12940	6980	9960	9877.56	9.97	-32482	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3302	-12.11	3.51	12	0.48	-816.00	2812.00	19860	20240619	-50.25	7800	20231031	26.67	19860	-50.25	20240619	8070	22.43	20240118	19860	-50.25	20240619	7800	26.67	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
37	20240924	130554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-150	5	-1.51	1494668830	151264	19.57	9910	10100	9750	12940	6980	9960	9881.19	9.97	-33342	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3278	-12.02	3.49	12	0.45	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
38	20240924	120556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	-160	5	-1.61	1366665320	138221	17.88	9910	10100	9750	12940	6980	9960	9887.54	9.97	-28397	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3275	-12.01	3.49	12	0.41	-816.00	2812.00	19860	20240619	-50.65	7800	20231031	25.64	19860	-50.65	20240619	8070	21.44	20240118	19860	-50.65	20240619	7800	25.64	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
39	20240924	110554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-170	5	-1.71	1272510650	128592	16.63	9910	10100	9750	12940	6980	9960	9895.72	9.97	-25815	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3272	-12.00	3.48	12	0.38	-816.00	2812.00	19860	20240619	-50.70	7800	20231031	25.51	19860	-50.70	20240619	8070	21.31	20240118	19860	-50.70	20240619	7800	25.51	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
40	20240924	100553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9890	-70	5	-0.70	765940040	77046	9.97	9910	10100	9850	12940	6980	9960	9941.33	9.97	-11402	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3305	-12.12	3.52	12	0.23	-816.00	2812.00	19860	20240619	-50.20	7800	20231031	26.79	19860	-50.20	20240619	8070	22.55	20240118	19860	-50.20	20240619	7800	26.79	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
41	20240924	090554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9940	-20	5	-0.20	175266420	17651	2.28	9910	9980	9880	12940	6980	9960	9929.55	9.97	-7032	11106	10532	9846	9272	8586	10820	9560	167	2980	500	7170	10	1	33416778	3322	-12.18	3.53	12	0.05	-816.00	2812.00	19860	20240619	-49.95	7800	20231031	27.44	19860	-49.95	20240619	8070	23.17	20240118	19860	-49.95	20240619	7800	27.44	20231031	2.08	N	059090	500	167 억	3330242	N	N	462	N	N
42	20240923	160552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9960	710	2	7.68	7691844040	769941	236.32	9250	10420	9160	12020	6480	9250	9990.26	9.59	123684	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3328	-12.21	3.54	12	2.30	-816.00	2812.00	19860	20240619	-49.85	7800	20231031	27.69	19860	-49.85	20240619	8070	23.42	20240118	19860	-49.85	20240619	7800	27.69	20231031	2.04	N	059090	500	167 억	3204768	N	N	462	N	N
43	20240923	150553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9960	710	2	7.68	7573920960	758095	232.68	9250	10420	9160	12020	6480	9250	9990.79	9.59	126177	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3328	-12.21	3.54	12	2.27	-816.00	2812.00	19860	20240619	-49.85	7800	20231031	27.69	19860	-49.85	20240619	8070	23.42	20240118	19860	-49.85	20240619	7800	27.69	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
44	20240923	140557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	790	2	8.54	7126935140	713257	218.92	9250	10420	9160	12020	6480	9250	9992.16	9.59	119786	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3355	-12.30	3.57	12	2.13	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
45	20240923	130554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	830	2	8.97	6695545000	670445	205.78	9250	10420	9160	12020	6480	9250	9986.78	9.59	114607	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3368	-12.35	3.58	12	2.01	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
46	20240923	120552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10290	1040	2	11.24	5591946940	562135	172.53	9250	10420	9160	12020	6480	9250	9947.77	9.59	91687	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3439	-12.61	3.66	12	1.68	-816.00	2812.00	19860	20240619	-48.19	7800	20231031	31.92	19860	-48.19	20240619	8070	27.51	20240118	19860	-48.19	20240619	7800	31.92	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
47	20240923	110553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	790	2	8.54	2811100600	290612	89.20	9250	10100	9160	12020	6480	9250	9673.12	9.59	62416	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3355	-12.30	3.57	12	0.87	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
48	20240923	100552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	400	2	4.32	1285957530	136318	41.84	9250	9660	9160	12020	6480	9250	9433.59	9.59	32865	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3225	-11.83	3.43	12	0.41	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	7800	23.72	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
49	20240923	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9260	10	2	0.11	134860620	14611	4.48	9250	9260	9160	12020	6480	9250	9229.99	9.59	-3123	9863	9556	9393	9086	8923	9475	9005	167	2770	500	6660	10	1	33416778	3094	-11.35	3.29	12	0.04	-816.00	2812.00	19860	20240619	-53.37	7800	20231031	18.72	19860	-53.37	20240619	8070	14.75	20240118	19860	-53.37	20240619	7800	18.72	20231031	2.04	N	059090	500	167 억	3204768	N	N	239	N	N
50	20240913	160525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-460	5	-4.48	2684887790	269848	38.60	10200	10200	9790	13350	7190	10270	9949.92	10.03	-74353	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3278	-12.02	3.49	12	0.81	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.08	N	059090	500	167 억	3351540	N	N	1260	N	N
51	20240913	150530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	-390	5	-3.80	2498660690	250898	35.89	10200	10200	9790	13350	7190	10270	9958.87	10.03	-68370	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3302	-12.11	3.51	12	0.75	-816.00	2812.00	19860	20240619	-50.25	7800	20231031	26.67	19860	-50.25	20240619	8070	22.43	20240118	19860	-50.25	20240619	7800	26.67	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
52	20240913	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-460	5	-4.48	2269756080	227709	32.57	10200	10200	9790	13350	7190	10270	9967.79	10.03	-61562	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3278	-12.02	3.49	12	0.68	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
53	20240913	130528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9890	-380	5	-3.70	1958285910	196003	28.04	10200	10200	9820	13350	7190	10270	9991.10	10.03	-55631	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3305	-12.12	3.52	12	0.59	-816.00	2812.00	19860	20240619	-50.20	7800	20231031	26.79	19860	-50.20	20240619	8070	22.55	20240118	19860	-50.20	20240619	7800	26.79	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
54	20240913	120530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-410	5	-3.99	1770011460	176934	25.31	10200	10200	9820	13350	7190	10270	10003.79	10.03	-47666	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3295	-12.08	3.51	12	0.53	-816.00	2812.00	19860	20240619	-50.35	7800	20231031	26.41	19860	-50.35	20240619	8070	22.18	20240118	19860	-50.35	20240619	7800	26.41	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
55	20240913	110532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	-300	5	-2.92	1335657280	133022	19.03	10200	10200	9950	13350	7190	10270	10040.88	10.03	-33404	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3332	-12.22	3.55	12	0.40	-816.00	2812.00	19860	20240619	-49.80	7800	20231031	27.82	19860	-49.80	20240619	8070	23.54	20240118	19860	-49.80	20240619	7800	27.82	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
56	20240913	100532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	-230	5	-2.24	1009051830	100395	14.36	10200	10200	9950	13350	7190	10270	10050.82	10.03	-22124	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3355	-12.30	3.57	12	0.30	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
57	20240913	090533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	-190	5	-1.85	235384600	23275	3.33	10200	10200	9980	13350	7190	10270	10113.19	10.03	-758	10810	10540	10270	10000	9730	10675	10135	167	3080	500	7390	10	1	33416778	3368	-12.35	3.58	12	0.07	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.08	N	059090	500	167 억	3351540	N	N	13489	N	N
58	20240912	160524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	520	2	5.33	7145086650	694484	308.23	10100	10540	10000	12670	6830	9750	10288.37	10.93	89515	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3432	-12.59	3.65	12	2.08	-816.00	2812.00	19860	20240619	-48.29	7800	20231031	31.67	19860	-48.29	20240619	8070	27.26	20240118	19860	-48.29	20240619	7800	31.67	20231031	2.06	N	059090	500	167 억	3651612	N	N	13489	N	N
59	20240912	150528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	520	2	5.33	4282528180	415729	184.51	10100	10540	10000	12670	6830	9750	10301.25	10.93	54000	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3432	-12.59	3.65	12	1.24	-816.00	2812.00	19860	20240619	-48.29	7800	20231031	31.67	19860	-48.29	20240619	8070	27.26	20240118	19860	-48.29	20240619	7800	31.67	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
60	20240912	140530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10450	700	2	7.18	3502127920	340105	150.95	10100	10540	10000	12670	6830	9750	10297.20	10.93	63347	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3492	-12.81	3.72	12	1.02	-816.00	2812.00	19860	20240619	-47.38	7800	20231031	33.97	19860	-47.38	20240619	8070	29.49	20240118	19860	-47.38	20240619	7800	33.97	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
61	20240912	130528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	730	2	7.49	2978791560	290220	128.81	10100	10520	10000	12670	6830	9750	10263.91	10.93	61830	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3502	-12.84	3.73	12	0.87	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
62	20240912	120527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10410	660	2	6.77	2208757380	216593	96.13	10100	10430	10000	12670	6830	9750	10197.73	10.93	51123	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3479	-12.76	3.70	12	0.65	-816.00	2812.00	19860	20240619	-47.58	7800	20231031	33.46	19860	-47.58	20240619	8070	29.00	20240118	19860	-47.58	20240619	7800	33.46	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
63	20240912	110525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	550	2	5.64	1696802600	167290	74.25	10100	10350	10000	12670	6830	9750	10142.88	10.93	35912	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3442	-12.62	3.66	12	0.50	-816.00	2812.00	19860	20240619	-48.14	7800	20231031	32.05	19860	-48.14	20240619	8070	27.63	20240118	19860	-48.14	20240619	7800	32.05	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
64	20240912	100527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	330	2	3.38	961502880	95175	42.24	10100	10210	10000	12670	6830	9750	10102.47	10.93	6796	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3368	-12.35	3.58	12	0.28	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
65	20240912	090526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	410	2	4.21	319813860	31737	14.09	10100	10180	10000	12670	6830	9750	10077.00	10.93	10447	10183	9966	9733	9516	9283	10075	9625	167	2920	500	7020	10	1	33416778	3395	-12.45	3.61	12	0.09	-816.00	2812.00	19860	20240619	-48.84	7800	20231031	30.26	19860	-48.84	20240619	8070	25.90	20240118	19860	-48.84	20240619	7800	30.26	20231031	2.06	N	059090	500	167 억	3651612	N	N	219	N	N
66	20240911	160516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	180	2	1.88	2195185070	224270	104.85	9500	9950	9500	12440	6700	9570	9788.22	10.87	20220	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3258	-11.95	3.47	12	0.67	-816.00	2812.00	19860	20240619	-50.91	7800	20231031	25.00	19860	-50.91	20240619	8070	20.82	20240118	19860	-50.91	20240619	7800	25.00	20231031	2.12	N	059090	500	167 억	3631393	N	N	219	N	N
67	20240911	150519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9730	160	2	1.67	2091536530	213647	99.88	9500	9950	9500	12440	6700	9570	9789.71	10.87	19642	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3251	-11.92	3.46	12	0.64	-816.00	2812.00	19860	20240619	-51.01	7800	20231031	24.74	19860	-51.01	20240619	8070	20.57	20240118	19860	-51.01	20240619	7800	24.74	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
68	20240911	140519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	240	2	2.51	1888162520	192776	90.12	9500	9950	9500	12440	6700	9570	9794.63	10.87	15887	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3278	-12.02	3.49	12	0.58	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
69	20240911	130518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9820	250	2	2.61	1664626400	169889	79.42	9500	9950	9500	12440	6700	9570	9798.36	10.87	13555	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3282	-12.03	3.49	12	0.51	-816.00	2812.00	19860	20240619	-50.55	7800	20231031	25.90	19860	-50.55	20240619	8070	21.69	20240118	19860	-50.55	20240619	7800	25.90	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
70	20240911	120522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9890	320	2	3.34	1504020610	153575	71.80	9500	9950	9500	12440	6700	9570	9793.44	10.87	13729	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3305	-12.12	3.52	12	0.46	-816.00	2812.00	19860	20240619	-50.20	7800	20231031	26.79	19860	-50.20	20240619	8070	22.55	20240118	19860	-50.20	20240619	7800	26.79	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
71	20240911	110515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	260	2	2.72	1318818450	134803	63.02	9500	9950	9500	12440	6700	9570	9783.35	10.87	17299	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3285	-12.05	3.50	12	0.40	-816.00	2812.00	19860	20240619	-50.50	7800	20231031	26.03	19860	-50.50	20240619	8070	21.81	20240118	19860	-50.50	20240619	7800	26.03	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
72	20240911	100515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9840	270	2	2.82	748917110	77063	36.03	9500	9880	9500	12440	6700	9570	9718.30	10.87	17467	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3288	-12.06	3.50	12	0.23	-816.00	2812.00	19860	20240619	-50.45	7800	20231031	26.15	19860	-50.45	20240619	8070	21.93	20240118	19860	-50.45	20240619	7800	26.15	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
73	20240911	090522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	80	2	0.84	178653600	18661	8.72	9500	9690	9500	12440	6700	9570	9573.64	10.87	3811	9896	9732	9626	9462	9356	9680	9410	167	2870	500	6890	10	1	33416778	3225	-11.83	3.43	12	0.06	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	7800	23.72	20231031	2.12	N	059090	500	167 억	3631393	N	N	12	N	N
74	20240910	160516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9570	-80	5	-0.83	2051116740	213189	59.62	9790	9790	9520	12540	6760	9650	9621.16	10.83	935	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3198	-11.73	3.40	12	0.64	-816.00	2812.00	19860	20240619	-51.81	7800	20231031	22.69	19860	-51.81	20240619	8070	18.59	20240118	19860	-51.81	20240619	7800	22.69	20231031	2.15	N	059090	500	167 억	3617378	N	N	12	N	N
75	20240910	150520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9560	-90	5	-0.93	1942978990	201893	56.47	9790	9790	9520	12540	6760	9650	9623.81	10.83	1048	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3195	-11.72	3.40	12	0.60	-816.00	2812.00	19860	20240619	-51.86	7800	20231031	22.56	19860	-51.86	20240619	8070	18.46	20240118	19860	-51.86	20240619	7800	22.56	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
76	20240910	140517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9590	-60	5	-0.62	1701386370	176706	49.42	9790	9790	9520	12540	6760	9650	9628.35	10.83	-9350	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3205	-11.75	3.41	12	0.53	-816.00	2812.00	19860	20240619	-51.71	7800	20231031	22.95	19860	-51.71	20240619	8070	18.84	20240118	19860	-51.71	20240619	7800	22.95	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
77	20240910	130518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9610	-40	5	-0.41	1442145150	149694	41.87	9790	9790	9520	12540	6760	9650	9633.95	10.83	-10744	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3211	-11.78	3.42	12	0.45	-816.00	2812.00	19860	20240619	-51.61	7800	20231031	23.21	19860	-51.61	20240619	8070	19.08	20240118	19860	-51.61	20240619	7800	23.21	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
78	20240910	120517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	-10	5	-0.10	1263332340	131075	36.66	9790	9790	9520	12540	6760	9650	9638.24	10.83	-13874	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3221	-11.81	3.43	12	0.39	-816.00	2812.00	19860	20240619	-51.46	7800	20231031	23.59	19860	-51.46	20240619	8070	19.45	20240118	19860	-51.46	20240619	7800	23.59	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
79	20240910	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9600	-50	5	-0.52	1061634310	110073	30.79	9790	9790	9520	12540	6760	9650	9644.82	10.83	-16297	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3208	-11.76	3.41	12	0.33	-816.00	2812.00	19860	20240619	-51.66	7800	20231031	23.08	19860	-51.66	20240619	8070	18.96	20240118	19860	-51.66	20240619	7800	23.08	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
80	20240910	100519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9610	-40	5	-0.41	798560540	82655	23.12	9790	9790	9520	12540	6760	9650	9661.37	10.83	-16947	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3211	-11.78	3.42	12	0.25	-816.00	2812.00	19860	20240619	-51.61	7800	20231031	23.21	19860	-51.61	20240619	8070	19.08	20240118	19860	-51.61	20240619	7800	23.21	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
81	20240910	090516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9710	60	2	0.62	140515880	14458	4.04	9790	9790	9630	12540	6760	9650	9718.90	10.83	-2557	10156	9902	9456	9202	8756	10030	9330	167	2890	500	6940	10	1	33416778	3245	-11.90	3.45	12	0.04	-816.00	2812.00	19860	20240619	-51.11	7800	20231031	24.49	19860	-51.11	20240619	8070	20.32	20240118	19860	-51.11	20240619	7800	24.49	20231031	2.15	N	059090	500	167 억	3617378	N	N	0	N	N
82	20240909	160507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	410	2	4.44	3389348280	356777	128.47	9030	9710	9010	12010	6470	9240	9499.86	10.47	91955	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3225	-11.83	3.43	12	1.07	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	7800	23.72	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
83	20240909	150511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9590	350	2	3.79	3249264080	342217	123.23	9030	9710	9010	12010	6470	9240	9494.75	10.47	88947	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3205	-11.75	3.41	12	1.02	-816.00	2812.00	19860	20240619	-51.71	7800	20231031	22.95	19860	-51.71	20240619	8070	18.84	20240118	19860	-51.71	20240619	7800	22.95	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
84	20240909	140514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	400	2	4.33	2878442650	303629	109.33	9030	9710	9010	12010	6470	9240	9480.13	10.47	72576	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3221	-11.81	3.43	12	0.91	-816.00	2812.00	19860	20240619	-51.46	7800	20231031	23.59	19860	-51.46	20240619	8070	19.45	20240118	19860	-51.46	20240619	7800	23.59	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
85	20240909	130511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9600	360	2	3.90	2647487660	279609	100.69	9030	9710	9010	12010	6470	9240	9468.54	10.47	64592	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3208	-11.76	3.41	12	0.84	-816.00	2812.00	19860	20240619	-51.66	7800	20231031	23.08	19860	-51.66	20240619	8070	18.96	20240118	19860	-51.66	20240619	7800	23.08	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
86	20240909	120509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9580	340	2	3.68	2419196400	255772	92.10	9030	9710	9010	12010	6470	9240	9458.41	10.47	58965	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3201	-11.74	3.41	12	0.77	-816.00	2812.00	19860	20240619	-51.76	7800	20231031	22.82	19860	-51.76	20240619	8070	18.71	20240118	19860	-51.76	20240619	7800	22.82	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
87	20240909	110509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9470	230	2	2.49	2138266990	226220	81.46	9030	9710	9010	12010	6470	9240	9452.16	10.47	48113	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3165	-11.61	3.37	12	0.68	-816.00	2812.00	19860	20240619	-52.32	7800	20231031	21.41	19860	-52.32	20240619	8070	17.35	20240118	19860	-52.32	20240619	7800	21.41	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
88	20240909	100513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9660	420	2	4.55	1520245110	161088	58.01	9030	9710	9010	12010	6470	9240	9437.36	10.47	46595	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3228	-11.84	3.44	12	0.48	-816.00	2812.00	19860	20240619	-51.36	7800	20231031	23.85	19860	-51.36	20240619	8070	19.70	20240118	19860	-51.36	20240619	7800	23.85	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
89	20240909	090508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9160	-80	5	-0.87	272867750	29949	10.78	9030	9300	9010	12010	6470	9240	9111.08	10.47	5703	9826	9532	9316	9022	8806	9425	8915	167	2770	500	6650	10	1	33416778	3061	-11.23	3.26	12	0.09	-816.00	2812.00	19860	20240619	-53.88	7800	20231031	17.44	19860	-53.88	20240619	8070	13.51	20240118	19860	-53.88	20240619	7800	17.44	20231031	2.23	N	059090	500	167 억	3500270	N	N	4	N	N
90	20240906	160503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9240	-270	5	-2.84	2547753350	275500	110.45	9430	9610	9100	12360	6660	9510	9247.66	10.40	-28180	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3088	-11.32	3.29	12	0.82	-816.00	2812.00	19860	20240619	-53.47	7800	20231031	18.46	19860	-53.47	20240619	8070	14.50	20240118	19860	-53.47	20240619	7800	18.46	20231031	2.33	N	059090	500	167 억	3474378	N	N	4	N	N
91	20240906	150511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9210	-300	5	-3.15	2378165250	257119	103.09	9430	9610	9100	12360	6660	9510	9249.17	10.40	-31445	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3078	-11.29	3.28	12	0.77	-816.00	2812.00	19860	20240619	-53.63	7800	20231031	18.08	19860	-53.63	20240619	8070	14.13	20240118	19860	-53.63	20240619	7800	18.08	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
92	20240906	140512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9230	-280	5	-2.94	1961388860	211695	84.87	9430	9610	9100	12360	6660	9510	9265.04	10.40	-39623	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3084	-11.31	3.28	12	0.63	-816.00	2812.00	19860	20240619	-53.52	7800	20231031	18.33	19860	-53.52	20240619	8070	14.37	20240118	19860	-53.52	20240619	7800	18.33	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
93	20240906	130509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9190	-320	5	-3.36	1754177420	189153	75.84	9430	9610	9100	12360	6660	9510	9273.72	10.40	-37846	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3071	-11.26	3.27	12	0.57	-816.00	2812.00	19860	20240619	-53.73	7800	20231031	17.82	19860	-53.73	20240619	8070	13.88	20240118	19860	-53.73	20240619	7800	17.82	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
94	20240906	120511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9220	-290	5	-3.05	1509001950	162554	65.17	9430	9610	9100	12360	6660	9510	9282.93	10.40	-29051	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3081	-11.30	3.28	12	0.49	-816.00	2812.00	19860	20240619	-53.58	7800	20231031	18.21	19860	-53.58	20240619	8070	14.25	20240118	19860	-53.58	20240619	7800	18.21	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
95	20240906	110513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9340	-170	5	-1.79	1310552720	141049	56.55	9430	9610	9100	12360	6660	9510	9291.31	10.40	-19419	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3121	-11.45	3.32	12	0.42	-816.00	2812.00	19860	20240619	-52.97	7800	20231031	19.74	19860	-52.97	20240619	8070	15.74	20240118	19860	-52.97	20240619	7800	19.74	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
96	20240906	100507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9250	-260	5	-2.73	790402030	84530	33.89	9430	9610	9250	12360	6660	9510	9350.35	10.40	-18885	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3091	-11.34	3.29	12	0.25	-816.00	2812.00	19860	20240619	-53.42	7800	20231031	18.59	19860	-53.42	20240619	8070	14.62	20240118	19860	-53.42	20240619	7800	18.59	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
97	20240906	090511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9510	0	3	0.00	75899940	7998	3.21	9430	9610	9430	12360	6660	9510	9489.59	10.40	2117	10123	9816	9603	9296	9083	9710	9190	167	2850	500	6840	10	1	33416778	3178	-11.65	3.38	12	0.02	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	7800	21.92	20231031	2.33	N	059090	500	167 억	3474378	N	N	18	N	N
98	20240905	160502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9510	-230	5	-2.36	2386140870	247897	81.61	9750	9910	9390	12660	6820	9740	9625.68	10.42	-5815	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3178	-11.65	3.38	12	0.74	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	7800	21.92	20231031	2.39	N	059090	500	167 억	3480673	N	N	18	N	N
99	20240905	150509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9540	-200	5	-2.05	2274076690	236159	77.74	9750	9910	9390	12660	6820	9740	9629.30	10.42	-3911	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3188	-11.69	3.39	12	0.71	-816.00	2812.00	19860	20240619	-51.96	7800	20231031	22.31	19860	-51.96	20240619	8070	18.22	20240118	19860	-51.96	20240619	7800	22.31	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
100	20240905	140507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9400	-340	5	-3.49	1974068490	204599	67.35	9750	9910	9400	12660	6820	9740	9648.35	10.42	-11375	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3141	-11.52	3.34	12	0.61	-816.00	2812.00	19860	20240619	-52.67	7800	20231031	20.51	19860	-52.67	20240619	8070	16.48	20240118	19860	-52.67	20240619	7800	20.51	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
101	20240905	130510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9510	-230	5	-2.36	1654916770	170848	56.24	9750	9910	9450	12660	6820	9740	9686.40	10.42	-11832	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3178	-11.65	3.38	12	0.51	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	7800	21.92	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
102	20240905	120506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9550	-190	5	-1.95	1358023510	139592	45.95	9750	9910	9540	12660	6820	9740	9728.50	10.42	-17149	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3191	-11.70	3.40	12	0.42	-816.00	2812.00	19860	20240619	-51.91	7800	20231031	22.44	19860	-51.91	20240619	8070	18.34	20240118	19860	-51.91	20240619	7800	22.44	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
103	20240905	110504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	-60	5	-0.62	969073440	99023	32.60	9750	9910	9680	12660	6820	9740	9786.48	10.42	-26481	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3235	-11.86	3.44	12	0.30	-816.00	2812.00	19860	20240619	-51.26	7800	20231031	24.10	19860	-51.26	20240619	8070	19.95	20240118	19860	-51.26	20240619	7800	24.10	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
104	20240905	100503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9850	110	2	1.13	513052970	52268	17.21	9750	9910	9750	12660	6820	9740	9816.23	10.42	-3565	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3292	-12.07	3.50	12	0.16	-816.00	2812.00	19860	20240619	-50.40	7800	20231031	26.28	19860	-50.40	20240619	8070	22.06	20240118	19860	-50.40	20240619	7800	26.28	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
105	20240905	090509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	90	2	0.92	126812320	12950	4.26	9750	9910	9750	12660	6820	9740	9793.65	10.42	-2031	10080	9910	9750	9580	9420	9995	9665	167	2920	500	7010	10	1	33416778	3285	-12.05	3.50	12	0.04	-816.00	2812.00	19860	20240619	-50.50	7800	20231031	26.03	19860	-50.50	20240619	8070	21.81	20240118	19860	-50.50	20240619	7800	26.03	20231031	2.39	N	059090	500	167 억	3480673	N	N	22	N	N
106	20240904	160457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	-570	5	-5.53	2950609960	301905	123.51	9600	9920	9590	13400	7220	10310	9773.41	10.35	1153	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3255	-11.94	3.46	12	0.90	-816.00	2812.00	19860	20240619	-50.96	7800	20231031	24.87	19860	-50.96	20240619	8070	20.69	20240118	19860	-50.96	20240619	7800	24.87	20231031	2.38	N	059090	500	167 억	3460031	N	N	22	N	N
107	20240904	150502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	-570	5	-5.53	2727096900	278957	114.12	9600	9920	9590	13400	7220	10310	9776.05	10.35	-901	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3255	-11.94	3.46	12	0.83	-816.00	2812.00	19860	20240619	-50.96	7800	20231031	24.87	19860	-50.96	20240619	8070	20.69	20240118	19860	-50.96	20240619	7800	24.87	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
108	20240904	140504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	-560	5	-5.43	2368385730	242162	99.07	9600	9920	9590	13400	7220	10310	9780.17	10.35	-3025	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3258	-11.95	3.47	12	0.72	-816.00	2812.00	19860	20240619	-50.91	7800	20231031	25.00	19860	-50.91	20240619	8070	20.82	20240118	19860	-50.91	20240619	7800	25.00	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
109	20240904	130503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	-570	5	-5.53	2096878490	214361	87.69	9600	9920	9590	13400	7220	10310	9782.00	10.35	242	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3255	-11.94	3.46	12	0.64	-816.00	2812.00	19860	20240619	-50.96	7800	20231031	24.87	19860	-50.96	20240619	8070	20.69	20240118	19860	-50.96	20240619	7800	24.87	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
110	20240904	120500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9850	-460	5	-4.46	1699994360	173778	71.09	9600	9920	9590	13400	7220	10310	9782.56	10.35	500	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3292	-12.07	3.50	12	0.52	-816.00	2812.00	19860	20240619	-50.40	7800	20231031	26.28	19860	-50.40	20240619	8070	22.06	20240118	19860	-50.40	20240619	7800	26.28	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
111	20240904	110459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9830	-480	5	-4.66	1567062450	160295	65.58	9600	9920	9590	13400	7220	10310	9776.12	10.35	4058	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3285	-12.05	3.50	12	0.48	-816.00	2812.00	19860	20240619	-50.50	7800	20231031	26.03	19860	-50.50	20240619	8070	21.81	20240118	19860	-50.50	20240619	7800	26.03	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
112	20240904	100502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9840	-470	5	-4.56	1311538450	134337	54.96	9600	9870	9590	13400	7220	10310	9763.05	10.35	7938	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3288	-12.06	3.50	12	0.40	-816.00	2812.00	19860	20240619	-50.45	7800	20231031	26.15	19860	-50.45	20240619	8070	21.93	20240118	19860	-50.45	20240619	7800	26.15	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
113	20240904	090500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-520	5	-5.04	474627040	48979	20.04	9600	9850	9590	13400	7220	10310	9690.42	10.35	11631	11043	10676	10493	10126	9943	10585	10035	167	3090	500	7420	10	1	33416778	3272	-12.00	3.48	12	0.15	-816.00	2812.00	19860	20240619	-50.70	7800	20231031	25.51	19860	-50.70	20240619	8070	21.31	20240118	19860	-50.70	20240619	7800	25.51	20231031	2.38	N	059090	500	167 억	3460031	N	N	118	N	N
114	20240903	160455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10310	-420	5	-3.91	2557690440	242474	170.59	10850	10860	10310	13940	7520	10730	10549.64	10.38	-27001	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3445	-12.63	3.67	12	0.73	-816.00	2812.00	19860	20240619	-48.09	7800	20231031	32.18	19860	-48.09	20240619	8070	27.76	20240118	19860	-48.09	20240619	7800	32.18	20231031	2.37	N	059090	500	167 억	3467965	N	N	118	N	N
115	20240903	150458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	-380	5	-3.54	2333723670	220799	155.34	10850	10860	10330	13940	7520	10730	10569.45	10.38	-29074	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3459	-12.68	3.68	12	0.66	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
116	20240903	140459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-390	5	-3.63	1969379150	185657	130.61	10850	10860	10340	13940	7520	10730	10607.62	10.38	-41386	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3455	-12.67	3.68	12	0.56	-816.00	2812.00	19860	20240619	-47.94	7800	20231031	32.56	19860	-47.94	20240619	8070	28.13	20240118	19860	-47.94	20240619	7800	32.56	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
117	20240903	130459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10410	-320	5	-2.98	1702113890	159973	112.54	10850	10860	10410	13940	7520	10730	10640.01	10.38	-42302	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3479	-12.76	3.70	12	0.48	-816.00	2812.00	19860	20240619	-47.58	7800	20231031	33.46	19860	-47.58	20240619	8070	29.00	20240118	19860	-47.58	20240619	7800	33.46	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
118	20240903	120453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-190	5	-1.77	1388245560	130026	91.48	10850	10860	10530	13940	7520	10730	10676.68	10.38	-40512	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3522	-12.92	3.75	12	0.39	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
119	20240903	110451	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10680	-50	5	-0.47	702510400	65486	46.07	10850	10860	10680	13940	7520	10730	10727.64	10.38	-5126	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3569	-13.09	3.80	12	0.20	-816.00	2812.00	19860	20240619	-46.22	7800	20231031	36.92	19860	-46.22	20240619	8070	32.34	20240118	19860	-46.22	20240619	7800	36.92	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
120	20240903	100452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10730	0	3	0.00	452084170	42073	29.60	10850	10860	10680	13940	7520	10730	10745.23	10.38	3464	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3586	-13.15	3.82	12	0.13	-816.00	2812.00	19860	20240619	-45.97	7800	20231031	37.56	19860	-45.97	20240619	8070	32.96	20240118	19860	-45.97	20240619	7800	37.56	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
121	20240903	090453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10810	80	2	0.75	32430070	3000	2.11	10850	10860	10770	13940	7520	10730	10810.02	10.38	-769	11196	10962	10846	10612	10496	10905	10555	167	3210	500	7720	10	1	33416778	3612	-13.25	3.84	12	0.01	-816.00	2812.00	19860	20240619	-45.57	7800	20231031	38.59	19860	-45.57	20240619	8070	33.95	20240118	19860	-45.57	20240619	7800	38.59	20231031	2.37	N	059090	500	167 억	3467965	N	N	208	N	N
122	20240902	160448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10730	-200	5	-1.83	1513445540	139762	67.14	11080	11080	10730	14200	7660	10930	10828.84	10.51	-45952	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3586	-13.15	3.82	12	0.42	-816.00	2812.00	19860	20240619	-45.97	7800	20231031	37.56	19860	-45.97	20240619	8070	32.96	20240118	19860	-45.97	20240619	7800	37.56	20231031	2.48	N	059090	500	167 억	3511314	N	N	208	N	N
123	20240902	150456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10760	-170	5	-1.56	1341497790	123752	59.45	11080	11080	10750	14200	7660	10930	10840.21	10.51	-40715	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3596	-13.19	3.83	12	0.37	-816.00	2812.00	19860	20240619	-45.82	7800	20231031	37.95	19860	-45.82	20240619	8070	33.33	20240118	19860	-45.82	20240619	7800	37.95	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
124	20240902	140456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10800	-130	5	-1.19	1173828710	108181	51.97	11080	11080	10760	14200	7660	10930	10850.60	10.51	-37223	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3609	-13.24	3.84	12	0.32	-816.00	2812.00	19860	20240619	-45.62	7800	20231031	38.46	19860	-45.62	20240619	8070	33.83	20240118	19860	-45.62	20240619	7800	38.46	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
125	20240902	130452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10810	-120	5	-1.10	1028736390	94725	45.50	11080	11080	10780	14200	7660	10930	10860.24	10.51	-29625	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3612	-13.25	3.84	12	0.28	-816.00	2812.00	19860	20240619	-45.57	7800	20231031	38.59	19860	-45.57	20240619	8070	33.95	20240118	19860	-45.57	20240619	7800	38.59	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
126	20240902	120456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10860	-70	5	-0.64	967021110	89017	42.76	11080	11080	10780	14200	7660	10930	10863.33	10.51	-28952	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3629	-13.31	3.86	12	0.27	-816.00	2812.00	19860	20240619	-45.32	7800	20231031	39.23	19860	-45.32	20240619	8070	34.57	20240118	19860	-45.32	20240619	7800	39.23	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
127	20240902	110451	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10800	-130	5	-1.19	895855230	82433	39.60	11080	11080	10780	14200	7660	10930	10867.68	10.51	-28581	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3609	-13.24	3.84	12	0.25	-816.00	2812.00	19860	20240619	-45.62	7800	20231031	38.46	19860	-45.62	20240619	8070	33.83	20240118	19860	-45.62	20240619	7800	38.46	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
128	20240902	100450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10800	-130	5	-1.19	696680270	64010	30.75	11080	11080	10780	14200	7660	10930	10883.93	10.51	-27065	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3609	-13.24	3.84	12	0.19	-816.00	2812.00	19860	20240619	-45.62	7800	20231031	38.46	19860	-45.62	20240619	8070	33.83	20240118	19860	-45.62	20240619	7800	38.46	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N
129	20240902	090447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10840	-90	5	-0.82	179556440	16389	7.87	11080	11080	10830	14200	7660	10930	10955.91	10.51	-9556	11150	11040	10900	10790	10650	11095	10845	167	3270	500	7860	10	1	33416778	3622	-13.28	3.85	12	0.05	-816.00	2812.00	19860	20240619	-45.42	7800	20231031	38.97	19860	-45.42	20240619	8070	34.32	20240118	19860	-45.42	20240619	7800	38.97	20231031	2.48	N	059090	500	167 억	3511314	N	N	2951	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History