KissMeData/094170/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	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19310	-100	5	-0.52	4557264060	237195	116.32	19380	19430	18980	25200	13590	19410	19212.73	2.79	23535	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3682	13.69	6.02	12	1.24	1411.00	3210.00	26250	20240126	-26.44	15430	20231101	25.15	26250	-26.44	20240126	16650	15.98	20240904	26250	-26.44	20240126	15430	25.15	20231101	5.03	N	094170	500	97 억	532736	N	N	17	N	N
3	20240930	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19290	-120	5	-0.62	4314288440	224623	110.16	19380	19430	18980	25200	13590	19410	19206.79	2.79	20585	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3678	13.67	6.01	12	1.18	1411.00	3210.00	26250	20240126	-26.51	15430	20231101	25.02	26250	-26.51	20240126	16650	15.86	20240904	26250	-26.51	20240126	15430	25.02	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
4	20240930	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19200	-210	5	-1.08	3911077770	203702	99.90	19380	19430	18980	25200	13590	19410	19199.99	2.79	20509	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3661	13.61	5.98	12	1.07	1411.00	3210.00	26250	20240126	-26.86	15430	20231101	24.43	26250	-26.86	20240126	16650	15.32	20240904	26250	-26.86	20240126	15430	24.43	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
5	20240930	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19380	-30	5	-0.15	3599511590	187534	91.97	19380	19430	18980	25200	13590	19410	19193.91	2.79	25837	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3695	13.73	6.04	12	0.98	1411.00	3210.00	26250	20240126	-26.17	15430	20231101	25.60	26250	-26.17	20240126	16650	16.40	20240904	26250	-26.17	20240126	15430	25.60	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
6	20240930	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19190	-220	5	-1.13	3220994380	167954	82.37	19380	19430	18980	25200	13590	19410	19177.83	2.79	20514	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3659	13.60	5.98	12	0.88	1411.00	3210.00	26250	20240126	-26.90	15430	20231101	24.37	26250	-26.90	20240126	16650	15.26	20240904	26250	-26.90	20240126	15430	24.37	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
7	20240930	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19090	-320	5	-1.65	2700940040	140709	69.00	19380	19430	18980	25200	13590	19410	19195.21	2.79	23497	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3640	13.53	5.95	12	0.74	1411.00	3210.00	26250	20240126	-27.28	15430	20231101	23.72	26250	-27.28	20240126	16650	14.65	20240904	26250	-27.28	20240126	15430	23.72	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
8	20240930	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18980	-430	5	-2.22	1258395700	65809	32.27	19380	19380	18980	25200	13590	19410	19121.93	2.79	6600	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3619	13.45	5.91	12	0.35	1411.00	3210.00	26250	20240126	-27.70	15430	20231101	23.01	26250	-27.70	20240126	16650	13.99	20240904	26250	-27.70	20240126	15430	23.01	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
9	20240930	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19150	-260	5	-1.34	193209140	10043	4.93	19380	19380	19120	25200	13590	19410	19238.14	2.79	-1459	19930	19670	19430	19170	18930	19550	19050	97	5790	500	13580	10	1	19067208	3651	13.57	5.97	12	0.05	1411.00	3210.00	26250	20240126	-27.05	15430	20231101	24.11	26250	-27.05	20240126	16650	15.02	20240904	26250	-27.05	20240126	15430	24.11	20231101	5.03	N	094170	500	97 억	532736	N	N	4	N	N
10	20240927	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19410	-150	5	-0.77	3898333190	201099	69.85	19680	19690	19190	25400	13700	19560	19384.41	2.85	-9897	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3701	13.76	6.05	12	1.05	1411.00	3210.00	26250	20240126	-26.06	15430	20231101	25.79	26250	-26.06	20240126	16650	16.58	20240904	26250	-26.06	20240126	15430	25.79	20231101	5.07	N	094170	500	97 억	543128	N	N	4	N	N
11	20240927	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19380	-180	5	-0.92	3693883710	190555	66.19	19680	19690	19190	25400	13700	19560	19384.12	2.85	-9965	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3695	13.73	6.04	12	1.00	1411.00	3210.00	26250	20240126	-26.17	15430	20231101	25.60	26250	-26.17	20240126	16650	16.40	20240904	26250	-26.17	20240126	15430	25.60	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
12	20240927	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19450	-110	5	-0.56	3251806170	167691	58.25	19680	19690	19190	25400	13700	19560	19390.84	2.85	-7816	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3709	13.78	6.06	12	0.88	1411.00	3210.00	26250	20240126	-25.90	15430	20231101	26.05	26250	-25.90	20240126	16650	16.82	20240904	26250	-25.90	20240126	15430	26.05	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
13	20240927	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19290	-270	5	-1.38	2749609900	141740	49.23	19680	19690	19190	25400	13700	19560	19398.04	2.85	-16663	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3678	13.67	6.01	12	0.74	1411.00	3210.00	26250	20240126	-26.51	15430	20231101	25.02	26250	-26.51	20240126	16650	15.86	20240904	26250	-26.51	20240126	15430	25.02	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
14	20240927	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19290	-270	5	-1.38	2114168570	108716	37.76	19680	19690	19260	25400	13700	19560	19445.86	2.85	-15564	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3678	13.67	6.01	12	0.57	1411.00	3210.00	26250	20240126	-26.51	15430	20231101	25.02	26250	-26.51	20240126	16650	15.86	20240904	26250	-26.51	20240126	15430	25.02	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
15	20240927	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19360	-200	5	-1.02	1819482160	93478	32.47	19680	19690	19260	25400	13700	19560	19463.45	2.85	-18912	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3691	13.72	6.03	12	0.49	1411.00	3210.00	26250	20240126	-26.25	15430	20231101	25.47	26250	-26.25	20240126	16650	16.28	20240904	26250	-26.25	20240126	15430	25.47	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
16	20240927	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19450	-110	5	-0.56	1212457000	62090	21.57	19680	19690	19380	25400	13700	19560	19526.98	2.85	-13979	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3709	13.78	6.06	12	0.33	1411.00	3210.00	26250	20240126	-25.90	15430	20231101	26.05	26250	-25.90	20240126	16650	16.82	20240904	26250	-25.90	20240126	15430	26.05	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
17	20240927	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19500	-60	5	-0.31	238742290	12198	4.24	19680	19680	19450	25400	13700	19560	19573.12	2.85	-5347	20153	19856	19633	19336	19113	20005	19485	97	5840	500	13690	10	1	19067208	3718	13.82	6.07	12	0.06	1411.00	3210.00	26250	20240126	-25.71	15430	20231101	26.38	26250	-25.71	20240126	16650	17.12	20240904	26250	-25.71	20240126	15430	26.38	20231101	5.07	N	094170	500	97 억	543128	N	N	5	N	N
18	20240926	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19560	20	2	0.10	5646038170	286793	66.52	19550	19930	19410	25400	13680	19540	19687.17	2.98	-25081	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3730	13.86	6.09	12	1.50	1411.00	3210.00	26250	20240126	-25.49	15430	20231101	26.77	26250	-25.49	20240126	16650	17.48	20240904	26250	-25.49	20240126	15430	26.77	20231101	5.11	N	094170	500	97 억	568094	N	N	5	N	N
19	20240926	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19480	-60	5	-0.31	5332726470	270752	62.80	19550	19930	19410	25400	13680	19540	19696.16	2.98	-24328	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3714	13.81	6.07	12	1.42	1411.00	3210.00	26250	20240126	-25.79	15430	20231101	26.25	26250	-25.79	20240126	16650	17.00	20240904	26250	-25.79	20240126	15430	26.25	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
20	20240926	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19600	60	2	0.31	4429510570	224455	52.06	19550	19930	19410	25400	13680	19540	19734.78	2.98	-20959	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3737	13.89	6.11	12	1.18	1411.00	3210.00	26250	20240126	-25.33	15430	20231101	27.03	26250	-25.33	20240126	16650	17.72	20240904	26250	-25.33	20240126	15430	27.03	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
21	20240926	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19670	130	2	0.67	4011583320	203149	47.12	19550	19930	19410	25400	13680	19540	19747.32	2.98	-21190	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3751	13.94	6.13	12	1.07	1411.00	3210.00	26250	20240126	-25.07	15430	20231101	27.48	26250	-25.07	20240126	16650	18.14	20240904	26250	-25.07	20240126	15430	27.48	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
22	20240926	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19690	150	2	0.77	3700228390	187319	43.45	19550	19930	19410	25400	13680	19540	19753.98	2.98	-20571	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3754	13.95	6.13	12	0.98	1411.00	3210.00	26250	20240126	-24.99	15430	20231101	27.61	26250	-24.99	20240126	16650	18.26	20240904	26250	-24.99	20240126	15430	27.61	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
23	20240926	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19700	160	2	0.82	3317864850	167881	38.94	19550	19930	19410	25400	13680	19540	19763.61	2.98	-12420	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3756	13.96	6.14	12	0.88	1411.00	3210.00	26250	20240126	-24.95	15430	20231101	27.67	26250	-24.95	20240126	16650	18.32	20240904	26250	-24.95	20240126	15430	27.67	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
24	20240926	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19820	280	2	1.43	2550232300	129034	29.93	19550	19930	19410	25400	13680	19540	19764.57	2.98	-7384	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3779	14.05	6.17	12	0.68	1411.00	3210.00	26250	20240126	-24.50	15430	20231101	28.45	26250	-24.50	20240126	16650	19.04	20240904	26250	-24.50	20240126	15430	28.45	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
25	20240926	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19560	20	2	0.10	262034460	13379	3.10	19550	19710	19460	25400	13680	19540	19586.59	2.98	-3324	20613	20076	19563	19026	18513	20345	19295	97	5860	500	13670	10	1	19067208	3730	13.86	6.09	12	0.07	1411.00	3210.00	26250	20240126	-25.49	15430	20231101	26.77	26250	-25.49	20240126	16650	17.48	20240904	26250	-25.49	20240126	15430	26.77	20231101	5.11	N	094170	500	97 억	568094	N	N	2	N	N
26	20240925	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19540	510	2	2.68	8458472390	429849	283.11	19100	20100	19050	24700	13330	19030	19678.56	2.65	62103	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3726	13.85	6.09	12	2.25	1411.00	3210.00	26250	20240126	-25.56	15430	20231101	26.64	26250	-25.56	20240126	16650	17.36	20240904	26250	-25.56	20240126	15430	26.64	20231101	5.09	N	094170	500	97 억	505343	N	N	2	N	N
27	20240925	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19480	450	2	2.36	8207159410	416985	274.64	19100	20100	19050	24700	13330	19030	19682.15	2.65	59984	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3714	13.81	6.07	12	2.19	1411.00	3210.00	26250	20240126	-25.79	15430	20231101	26.25	26250	-25.79	20240126	16650	17.00	20240904	26250	-25.79	20240126	15430	26.25	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
28	20240925	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19560	530	2	2.79	6932879390	351884	231.76	19100	20100	19050	24700	13330	19030	19702.17	2.65	59248	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3730	13.86	6.09	12	1.85	1411.00	3210.00	26250	20240126	-25.49	15430	20231101	26.77	26250	-25.49	20240126	16650	17.48	20240904	26250	-25.49	20240126	15430	26.77	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
29	20240925	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19670	640	2	3.36	6573081290	333536	219.68	19100	20100	19050	24700	13330	19030	19707.26	2.65	61949	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3751	13.94	6.13	12	1.75	1411.00	3210.00	26250	20240126	-25.07	15430	20231101	27.48	26250	-25.07	20240126	16650	18.14	20240904	26250	-25.07	20240126	15430	27.48	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
30	20240925	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19770	740	2	3.89	6230671070	316137	208.22	19100	20100	19050	24700	13330	19030	19708.77	2.65	68920	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3770	14.01	6.16	12	1.66	1411.00	3210.00	26250	20240126	-24.69	15430	20231101	28.13	26250	-24.69	20240126	16650	18.74	20240904	26250	-24.69	20240126	15430	28.13	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
31	20240925	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19750	720	2	3.78	5719102340	290173	191.12	19100	20100	19050	24700	13330	19030	19709.28	2.65	69465	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3766	14.00	6.15	12	1.52	1411.00	3210.00	26250	20240126	-24.76	15430	20231101	28.00	26250	-24.76	20240126	16650	18.62	20240904	26250	-24.76	20240126	15430	28.00	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
32	20240925	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19840	810	2	4.26	4947601190	251201	165.45	19100	20100	19050	24700	13330	19030	19695.79	2.65	77823	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3783	14.06	6.18	12	1.32	1411.00	3210.00	26250	20240126	-24.42	15430	20231101	28.58	26250	-24.42	20240126	16650	19.16	20240904	26250	-24.42	20240126	15430	28.58	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
33	20240925	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19230	200	2	1.05	328178520	17169	11.31	19100	19230	19050	24700	13330	19030	19114.60	2.65	8682	19303	19166	19033	18896	18763	19235	18965	97	5670	500	13320	10	1	19067208	3667	13.63	5.99	12	0.09	1411.00	3210.00	26250	20240126	-26.74	15430	20231101	24.63	26250	-26.74	20240126	16650	15.50	20240904	26250	-26.74	20240126	15430	24.63	20231101	5.09	N	094170	500	97 억	505343	N	N	9	N	N
34	20240924	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	100	2	0.53	2877251360	151198	66.72	18950	19170	18900	24600	13260	18930	19029.69	2.58	14310	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3628	13.49	5.93	12	0.79	1411.00	3210.00	26250	20240126	-27.50	15430	20231101	23.33	26250	-27.50	20240126	16650	14.29	20240904	26250	-27.50	20240126	15430	23.33	20231101	5.06	N	094170	500	97 억	491148	N	N	9	N	N
35	20240924	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19110	180	2	0.95	2675747000	140627	62.06	18950	19170	18900	24600	13260	18930	19027.26	2.58	12541	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3644	13.54	5.95	12	0.74	1411.00	3210.00	26250	20240126	-27.20	15430	20231101	23.85	26250	-27.20	20240126	16650	14.77	20240904	26250	-27.20	20240126	15430	23.85	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
36	20240924	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	70	2	0.37	2118772310	111415	49.16	18950	19170	18900	24600	13260	18930	19016.94	2.58	314	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3623	13.47	5.92	12	0.58	1411.00	3210.00	26250	20240126	-27.62	15430	20231101	23.14	26250	-27.62	20240126	16650	14.11	20240904	26250	-27.62	20240126	15430	23.14	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
37	20240924	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18970	40	2	0.21	1999104350	105109	46.38	18950	19170	18900	24600	13260	18930	19019.35	2.58	17	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3617	13.44	5.91	12	0.55	1411.00	3210.00	26250	20240126	-27.73	15430	20231101	22.94	26250	-27.73	20240126	16650	13.93	20240904	26250	-27.73	20240126	15430	22.94	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
38	20240924	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18910	-20	5	-0.11	1662301740	87318	38.53	18950	19170	18900	24600	13260	18930	19037.33	2.58	-3455	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3606	13.40	5.89	12	0.46	1411.00	3210.00	26250	20240126	-27.96	15430	20231101	22.55	26250	-27.96	20240126	16650	13.57	20240904	26250	-27.96	20240126	15430	22.55	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
39	20240924	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	70	2	0.37	1447046500	75954	33.52	18950	19170	18920	24600	13260	18930	19051.62	2.58	-2961	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3623	13.47	5.92	12	0.40	1411.00	3210.00	26250	20240126	-27.62	15430	20231101	23.14	26250	-27.62	20240126	16650	14.11	20240904	26250	-27.62	20240126	15430	23.14	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
40	20240924	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19160	230	2	1.22	888335310	46617	20.57	18950	19170	18920	24600	13260	18930	19056.04	2.58	11959	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3653	13.58	5.97	12	0.24	1411.00	3210.00	26250	20240126	-27.01	15430	20231101	24.17	26250	-27.01	20240126	16650	15.08	20240904	26250	-27.01	20240126	15430	24.17	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
41	20240924	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19010	80	2	0.42	61882020	3260	1.44	18950	19020	18950	24600	13260	18930	18982.23	2.58	342	19450	19190	18920	18660	18390	19320	18790	97	5670	500	13250	10	1	19067208	3625	13.47	5.92	12	0.02	1411.00	3210.00	26250	20240126	-27.58	15430	20231101	23.20	26250	-27.58	20240126	16650	14.17	20240904	26250	-27.58	20240126	15430	23.20	20231101	5.06	N	094170	500	97 억	491148	N	N	3	N	N
42	20240923	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18930	140	2	0.75	4283678380	226052	137.72	18800	19180	18650	24400	13160	18790	18950.02	2.48	18000	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3609	13.42	5.90	12	1.19	1411.00	3210.00	27050	20230912	-30.02	15430	20231101	22.68	26250	-27.89	20240126	16650	13.69	20240904	26250	-27.89	20240126	15430	22.68	20231101	5.05	N	094170	500	97 억	473270	N	N	3	N	N
43	20240923	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18950	160	2	0.85	4152448710	219123	133.50	18800	19180	18650	24400	13160	18790	18950.31	2.48	19117	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3613	13.43	5.90	12	1.15	1411.00	3210.00	27050	20230912	-29.94	15430	20231101	22.81	26250	-27.81	20240126	16650	13.81	20240904	26250	-27.81	20240126	15430	22.81	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
44	20240923	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18970	180	2	0.96	3827943020	202035	123.09	18800	19180	18650	24400	13160	18790	18946.93	2.48	22814	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3617	13.44	5.91	12	1.06	1411.00	3210.00	27050	20230912	-29.87	15430	20231101	22.94	26250	-27.73	20240126	16650	13.93	20240904	26250	-27.73	20240126	15430	22.94	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
45	20240923	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19070	280	2	1.49	3309815950	174781	106.49	18800	19180	18650	24400	13160	18790	18936.93	2.48	20072	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3636	13.52	5.94	12	0.92	1411.00	3210.00	27050	20230912	-29.50	15430	20231101	23.59	26250	-27.35	20240126	16650	14.53	20240904	26250	-27.35	20240126	15430	23.59	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
46	20240923	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18930	140	2	0.75	2732437970	144280	87.90	18800	19180	18650	24400	13160	18790	18938.44	2.48	16107	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3609	13.42	5.90	12	0.76	1411.00	3210.00	27050	20230912	-30.02	15430	20231101	22.68	26250	-27.89	20240126	16650	13.69	20240904	26250	-27.89	20240126	15430	22.68	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
47	20240923	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19030	240	2	1.28	2117360810	111971	68.22	18800	19180	18650	24400	13160	18790	18909.90	2.48	20886	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3628	13.49	5.93	12	0.59	1411.00	3210.00	27050	20230912	-29.65	15430	20231101	23.33	26250	-27.50	20240126	16650	14.29	20240904	26250	-27.50	20240126	15430	23.33	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
48	20240923	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18760	-30	5	-0.16	847667260	45113	27.49	18800	18900	18650	24400	13160	18790	18789.87	2.48	-627	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3577	13.30	5.84	12	0.24	1411.00	3210.00	27050	20230912	-30.65	15430	20231101	21.58	26250	-28.53	20240126	16650	12.67	20240904	26250	-28.53	20240126	15430	21.58	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
49	20240923	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18860	70	2	0.37	319066610	16980	10.35	18800	18870	18650	24400	13160	18790	18790.73	2.48	-6936	19276	19032	18776	18532	18276	19155	18655	97	5610	500	13150	10	1	19067208	3596	13.37	5.88	12	0.09	1411.00	3210.00	27050	20230912	-30.28	15430	20231101	22.23	26250	-28.15	20240126	16650	13.27	20240904	26250	-28.15	20240126	15430	22.23	20231101	5.05	N	094170	500	97 억	473270	N	N	0	N	N
50	20240913	160654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	20	2	0.11	2660214800	141204	91.57	18740	19080	18490	24400	13150	18780	18839.72	2.31	16313	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3585	13.32	5.86	12	0.74	1411.00	3210.00	28550	20230907	-34.15	15430	20231101	21.84	26250	-28.38	20240126	16650	12.91	20240904	26250	-28.38	20240126	15430	21.84	20231101	5.10	N	094170	500	97 억	439551	N	N	2	N	N
51	20240913	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18900	120	2	0.64	2511187110	133293	86.44	18740	19080	18490	24400	13150	18780	18839.66	2.31	16684	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3604	13.39	5.89	12	0.70	1411.00	3210.00	28550	20230907	-33.80	15430	20231101	22.49	26250	-28.00	20240126	16650	13.51	20240904	26250	-28.00	20240126	15430	22.49	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
52	20240913	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18850	70	2	0.37	2327656080	123577	80.14	18740	19080	18490	24400	13150	18780	18835.73	2.31	16540	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3594	13.36	5.87	12	0.65	1411.00	3210.00	28550	20230907	-33.98	15430	20231101	22.16	26250	-28.19	20240126	16650	13.21	20240904	26250	-28.19	20240126	15430	22.16	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
53	20240913	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18900	120	2	0.64	2237493350	118801	77.05	18740	19080	18490	24400	13150	18780	18834.02	2.31	17075	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3604	13.39	5.89	12	0.62	1411.00	3210.00	28550	20230907	-33.80	15430	20231101	22.49	26250	-28.00	20240126	16650	13.51	20240904	26250	-28.00	20240126	15430	22.49	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
54	20240913	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18840	60	2	0.32	2057381990	109265	70.86	18740	19080	18490	24400	13150	18780	18829.35	2.31	17366	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3592	13.35	5.87	12	0.57	1411.00	3210.00	28550	20230907	-34.01	15430	20231101	22.10	26250	-28.23	20240126	16650	13.15	20240904	26250	-28.23	20240126	15430	22.10	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
55	20240913	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19040	260	2	1.38	1697247870	90262	58.54	18740	19050	18490	24400	13150	18780	18803.61	2.31	18812	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3630	13.49	5.93	12	0.47	1411.00	3210.00	28550	20230907	-33.31	15430	20231101	23.40	26250	-27.47	20240126	16650	14.35	20240904	26250	-27.47	20240126	15430	23.40	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
56	20240913	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	40	2	0.21	1081186230	57705	37.42	18740	18960	18490	24400	13150	18780	18736.34	2.31	5509	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3588	13.34	5.86	12	0.30	1411.00	3210.00	28550	20230907	-34.08	15430	20231101	21.97	26250	-28.30	20240126	16650	13.03	20240904	26250	-28.30	20240126	15430	21.97	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
57	20240913	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18740	-40	5	-0.21	145663210	7792	5.05	18740	18740	18650	24400	13150	18780	18692.45	2.31	739	19100	18940	18830	18670	18560	18885	18615	97	5620	500	13140	10	1	19067208	3573	13.28	5.84	12	0.04	1411.00	3210.00	28550	20230907	-34.36	15430	20231101	21.45	26250	-28.61	20240126	16650	12.55	20240904	26250	-28.61	20240126	15430	21.45	20231101	5.10	N	094170	500	97 억	439551	N	N	8	N	N
58	20240912	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18780	-10	5	-0.05	2837634320	150758	60.35	18990	18990	18720	24400	13160	18790	18822.68	2.40	-17633	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3581	13.31	5.85	12	0.79	1411.00	3210.00	28550	20230907	-34.22	15430	20231101	21.71	26250	-28.46	20240126	16650	12.79	20240904	27050	-30.57	20230912	15430	21.71	20231101	5.04	N	094170	500	97 억	457148	N	N	8	N	N
59	20240912	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18730	-60	5	-0.32	2651431740	140841	56.38	18990	18990	18720	24400	13160	18790	18825.73	2.40	-15950	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3571	13.27	5.83	12	0.74	1411.00	3210.00	28550	20230907	-34.40	15430	20231101	21.39	26250	-28.65	20240126	16650	12.49	20240904	27050	-30.76	20230912	15430	21.39	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
60	20240912	140700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	-20	5	-0.11	2132598650	113159	45.30	18990	18990	18760	24400	13160	18790	18846.09	2.40	-14268	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3579	13.30	5.85	12	0.59	1411.00	3210.00	28550	20230907	-34.26	15430	20231101	21.65	26250	-28.50	20240126	16650	12.73	20240904	27050	-30.61	20230912	15430	21.65	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
61	20240912	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18800	10	2	0.05	1913788370	101513	40.63	18990	18990	18760	24400	13160	18790	18852.70	2.40	-11488	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3585	13.32	5.86	12	0.53	1411.00	3210.00	28550	20230907	-34.15	15430	20231101	21.84	26250	-28.38	20240126	16650	12.91	20240904	27050	-30.50	20230912	15430	21.84	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
62	20240912	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	30	2	0.16	1790809040	94972	38.02	18990	18990	18760	24400	13160	18790	18856.25	2.40	-11749	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3588	13.34	5.86	12	0.50	1411.00	3210.00	28550	20230907	-34.08	15430	20231101	21.97	26250	-28.30	20240126	16650	13.03	20240904	27050	-30.43	20230912	15430	21.97	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
63	20240912	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18870	80	2	0.43	1481299500	78517	31.43	18990	18990	18760	24400	13160	18790	18866.07	2.40	-9708	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3598	13.37	5.88	12	0.41	1411.00	3210.00	28550	20230907	-33.91	15430	20231101	22.29	26250	-28.11	20240126	16650	13.33	20240904	27050	-30.24	20230912	15430	22.29	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
64	20240912	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18850	60	2	0.32	1064842430	56442	22.59	18990	18990	18760	24400	13160	18790	18866.27	2.40	-12565	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3594	13.36	5.87	12	0.30	1411.00	3210.00	28550	20230907	-33.98	15430	20231101	22.16	26250	-28.19	20240126	16650	13.21	20240904	27050	-30.31	20230912	15430	22.16	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
65	20240912	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18940	150	2	0.80	241262460	12766	5.11	18990	18990	18800	24400	13160	18790	18899.69	2.40	-621	19490	19140	18870	18520	18250	19100	18480	97	5610	500	13150	10	1	19067208	3611	13.42	5.90	12	0.07	1411.00	3210.00	28550	20230907	-33.66	15430	20231101	22.75	26250	-27.85	20240126	16650	13.75	20240904	27050	-29.98	20230912	15430	22.75	20231101	5.04	N	094170	500	97 억	457148	N	N	2	N	N
66	20240911	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18790	140	2	0.75	4674923220	248082	69.79	18790	19220	18600	24200	13060	18650	18845.25	2.60	-40749	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3583	13.32	5.85	12	1.30	1411.00	3210.00	28700	20230905	-34.53	15430	20231101	21.78	26250	-28.42	20240126	16650	12.85	20240904	27100	-30.66	20230911	15430	21.78	20231101	5.03	N	094170	500	97 억	495922	N	N	2	N	N
67	20240911	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18690	40	2	0.21	4358616220	231213	65.05	18790	19220	18600	24200	13060	18650	18851.87	2.60	-44221	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3564	13.25	5.82	12	1.21	1411.00	3210.00	28700	20230905	-34.88	15430	20231101	21.13	26250	-28.80	20240126	16650	12.25	20240904	27100	-31.03	20230911	15430	21.13	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
68	20240911	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18700	50	2	0.27	4004047590	212250	59.71	18790	19220	18600	24200	13060	18650	18865.69	2.60	-47866	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3566	13.25	5.83	12	1.11	1411.00	3210.00	28700	20230905	-34.84	15430	20231101	21.19	26250	-28.76	20240126	16650	12.31	20240904	27100	-31.00	20230911	15430	21.19	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
69	20240911	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	120	2	0.64	3753232130	198829	55.94	18790	19220	18600	24200	13060	18650	18877.71	2.60	-41079	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3579	13.30	5.85	12	1.04	1411.00	3210.00	28700	20230905	-34.60	15430	20231101	21.65	26250	-28.50	20240126	16650	12.73	20240904	27100	-30.74	20230911	15430	21.65	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
70	20240911	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18650	0	3	0.00	3545055610	187686	52.80	18790	19220	18600	24200	13060	18650	18889.37	2.60	-39554	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3556	13.22	5.81	12	0.98	1411.00	3210.00	28700	20230905	-35.02	15430	20231101	20.87	26250	-28.95	20240126	16650	12.01	20240904	27100	-31.18	20230911	15430	20.87	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
71	20240911	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18720	70	2	0.38	3341361610	176787	49.74	18790	19220	18600	24200	13060	18650	18901.78	2.60	-37843	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3569	13.27	5.83	12	0.93	1411.00	3210.00	28700	20230905	-34.77	15430	20231101	21.32	26250	-28.69	20240126	16650	12.43	20240904	27100	-30.92	20230911	15430	21.32	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
72	20240911	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18730	80	2	0.43	2619386210	138195	38.88	18790	19220	18630	24200	13060	18650	18956.27	2.60	-28186	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3571	13.27	5.83	12	0.72	1411.00	3210.00	28700	20230905	-34.74	15430	20231101	21.39	26250	-28.65	20240126	16650	12.49	20240904	27100	-30.89	20230911	15430	21.39	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
73	20240911	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19180	530	2	2.84	640363360	33749	9.49	18790	19220	18660	24200	13060	18650	18983.18	2.60	5387	19430	19040	18510	18120	17590	19235	18315	97	5550	500	13050	10	1	19067208	3657	13.59	5.98	12	0.18	1411.00	3210.00	28700	20230905	-33.17	15430	20231101	24.30	26250	-26.93	20240126	16650	15.20	20240904	27100	-29.23	20230911	15430	24.30	20231101	5.03	N	094170	500	97 억	495922	N	N	7	N	N
74	20240910	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18650	620	2	3.44	6550690760	352554	169.90	18060	18900	17980	23400	12630	18030	18580.65	2.41	37027	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3556	13.22	5.81	12	1.85	1411.00	3210.00	30350	20230904	-38.55	15430	20231101	20.87	26250	-28.95	20240126	16650	12.01	20240904	27100	-31.18	20230911	15430	20.87	20231101	4.97	N	094170	500	97 억	459821	N	N	7	N	N
75	20240910	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18620	590	2	3.27	6320559930	340212	163.95	18060	18900	17980	23400	12630	18030	18578.30	2.41	40172	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3550	13.20	5.80	12	1.78	1411.00	3210.00	30350	20230904	-38.65	15430	20231101	20.67	26250	-29.07	20240126	16650	11.83	20240904	27100	-31.29	20230911	15430	20.67	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
76	20240910	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18600	570	2	3.16	4748552470	256424	123.57	18060	18870	17980	23400	12630	18030	18518.36	2.41	19573	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3547	13.18	5.79	12	1.34	1411.00	3210.00	30350	20230904	-38.71	15430	20231101	20.54	26250	-29.14	20240126	16650	11.71	20240904	27100	-31.37	20230911	15430	20.54	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
77	20240910	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18640	610	2	3.38	4116674410	222498	107.22	18060	18870	17980	23400	12630	18030	18502.07	2.41	18726	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3554	13.21	5.81	12	1.17	1411.00	3210.00	30350	20230904	-38.58	15430	20231101	20.80	26250	-28.99	20240126	16650	11.95	20240904	27100	-31.22	20230911	15430	20.80	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
78	20240910	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18720	690	2	3.83	3273350590	177464	85.52	18060	18830	17980	23400	12630	18030	18445.15	2.41	17576	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3569	13.27	5.83	12	0.93	1411.00	3210.00	30350	20230904	-38.32	15430	20231101	21.32	26250	-28.69	20240126	16650	12.43	20240904	27100	-30.92	20230911	15430	21.32	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
79	20240910	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18720	690	2	3.83	2456940060	133875	64.52	18060	18750	17980	23400	12630	18030	18352.49	2.41	6694	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3569	13.27	5.83	12	0.70	1411.00	3210.00	30350	20230904	-38.32	15430	20231101	21.32	26250	-28.69	20240126	16650	12.43	20240904	27100	-30.92	20230911	15430	21.32	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
80	20240910	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18280	250	2	1.39	1152508640	63444	30.57	18060	18410	17980	23400	12630	18030	18165.76	2.41	-6012	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3485	12.96	5.69	12	0.33	1411.00	3210.00	30350	20230904	-39.77	15430	20231101	18.47	26250	-30.36	20240126	16650	9.79	20240904	27100	-32.55	20230911	15430	18.47	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
81	20240910	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18220	190	2	1.05	300071230	16547	7.97	18060	18220	18060	23400	12630	18030	18134.48	2.41	-6490	18830	18430	17800	17400	16770	18630	17600	97	5370	500	12620	10	1	19067208	3474	12.91	5.68	12	0.09	1411.00	3210.00	30350	20230904	-39.97	15430	20231101	18.08	26250	-30.59	20240126	16650	9.43	20240904	27100	-32.77	20230911	15430	18.08	20231101	4.97	N	094170	500	97 억	459821	N	N	3	N	N
82	20240909	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18030	330	2	1.86	3650324360	206350	55.93	17530	18200	17170	23000	12390	17700	17687.14	2.42	-2425	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3438	12.78	5.62	12	1.08	1411.00	3210.00	31450	20230901	-42.67	15430	20231101	16.85	26250	-31.31	20240126	16650	8.29	20240904	27100	-33.47	20230911	15430	16.85	20231101	5.13	N	094170	500	97 억	462267	N	N	3	N	N
83	20240909	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18050	350	2	1.98	3512801410	198726	53.86	17530	18200	17170	23000	12390	17700	17675.59	2.42	-2303	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3442	12.79	5.62	12	1.04	1411.00	3210.00	31450	20230901	-42.61	15430	20231101	16.98	26250	-31.24	20240126	16650	8.41	20240904	27100	-33.39	20230911	15430	16.98	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
84	20240909	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17950	250	2	1.41	2637162200	150273	40.73	17530	18000	17170	23000	12390	17700	17540.32	2.42	-8197	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3423	12.72	5.59	12	0.79	1411.00	3210.00	31450	20230901	-42.93	15430	20231101	16.33	26250	-31.62	20240126	16650	7.81	20240904	27100	-33.76	20230911	15430	16.33	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
85	20240909	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17750	50	2	0.28	2132577190	122023	33.07	17530	17870	17170	23000	12390	17700	17460.56	2.42	-18589	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3384	12.58	5.53	12	0.64	1411.00	3210.00	31450	20230901	-43.56	15430	20231101	15.04	26250	-32.38	20240126	16650	6.61	20240904	27100	-34.50	20230911	15430	15.04	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
86	20240909	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17740	40	2	0.23	1903601520	109117	29.57	17530	17870	17170	23000	12390	17700	17424.55	2.42	-19682	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3383	12.57	5.53	12	0.57	1411.00	3210.00	31450	20230901	-43.59	15430	20231101	14.97	26250	-32.42	20240126	16650	6.55	20240904	27100	-34.54	20230911	15430	14.97	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
87	20240909	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17320	-380	5	-2.15	1462867660	84157	22.81	17530	17550	17170	23000	12390	17700	17347.87	2.42	-21598	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3302	12.27	5.40	12	0.44	1411.00	3210.00	31450	20230901	-44.93	15430	20231101	12.25	26250	-34.02	20240126	16650	4.02	20240904	27100	-36.09	20230911	15430	12.25	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
88	20240909	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17420	-280	5	-1.58	1113632550	63975	17.34	17530	17550	17170	23000	12390	17700	17363.67	2.42	-21797	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3322	12.35	5.43	12	0.34	1411.00	3210.00	31450	20230901	-44.61	15430	20231101	12.90	26250	-33.64	20240126	16650	4.62	20240904	27100	-35.72	20230911	15430	12.90	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
89	20240909	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17360	-340	5	-1.92	408998970	23325	6.32	17530	17550	17350	23000	12390	17700	17443.51	2.42	-5797	18546	18122	17436	17012	16326	18335	17225	97	5300	500	12390	10	1	19067208	3310	12.30	5.41	12	0.12	1411.00	3210.00	31450	20230901	-44.80	15430	20231101	12.51	26250	-33.87	20240126	16650	4.26	20240904	27100	-35.94	20230911	15430	12.51	20231101	5.13	N	094170	500	97 억	462267	N	N	4	N	N
90	20240906	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17700	450	2	2.61	6324787000	363919	140.33	17170	17860	16750	22400	12080	17250	17377.81	2.56	-25270	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3375	12.54	5.51	12	1.91	1411.00	3210.00	31800	20230831	-44.34	15430	20231101	14.71	26250	-32.57	20240126	16650	6.31	20240904	28550	-38.00	20230907	15430	14.71	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
91	20240906	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17660	410	2	2.38	5970781960	343838	132.59	17170	17860	16750	22400	12080	17250	17365.10	2.56	-22546	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3367	12.52	5.50	12	1.80	1411.00	3210.00	31800	20230831	-44.47	15430	20231101	14.45	26250	-32.72	20240126	16650	6.07	20240904	28550	-38.14	20230907	15430	14.45	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
92	20240906	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17250	0	3	0.00	2896771730	169517	65.37	17170	17420	16750	22400	12080	17250	17088.38	2.56	-11529	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3289	12.23	5.37	12	0.89	1411.00	3210.00	31800	20230831	-45.75	15430	20231101	11.80	26250	-34.29	20240126	16650	3.60	20240904	28550	-39.58	20230907	15430	11.80	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
93	20240906	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17310	60	2	0.35	2624265740	153761	59.29	17170	17420	16750	22400	12080	17250	17067.17	2.56	-9620	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3301	12.27	5.39	12	0.81	1411.00	3210.00	31800	20230831	-45.57	15430	20231101	12.18	26250	-34.06	20240126	16650	3.96	20240904	28550	-39.37	20230907	15430	12.18	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
94	20240906	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17250	0	3	0.00	2286168110	134197	51.75	17170	17420	16750	22400	12080	17250	17035.91	2.56	-14840	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3289	12.23	5.37	12	0.70	1411.00	3210.00	31800	20230831	-45.75	15430	20231101	11.80	26250	-34.29	20240126	16650	3.60	20240904	28550	-39.58	20230907	15430	11.80	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
95	20240906	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16950	-300	5	-1.74	1846767560	108406	41.80	17170	17420	16750	22400	12080	17250	17035.66	2.56	-18786	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3232	12.01	5.28	12	0.57	1411.00	3210.00	31800	20230831	-46.70	15430	20231101	9.85	26250	-35.43	20240126	16650	1.80	20240904	28550	-40.63	20230907	15430	9.85	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
96	20240906	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16920	-330	5	-1.91	1234929510	72112	27.81	17170	17420	16900	22400	12080	17250	17125.16	2.56	-11643	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3226	11.99	5.27	12	0.38	1411.00	3210.00	31800	20230831	-46.79	15430	20231101	9.66	26250	-35.54	20240126	16650	1.62	20240904	28550	-40.74	20230907	15430	9.66	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
97	20240906	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17270	20	2	0.12	283206570	16350	6.30	17170	17420	17170	22400	12080	17250	17321.50	2.56	-1127	17763	17506	17093	16836	16423	17635	16965	97	5150	500	12070	10	1	19067208	3293	12.24	5.38	12	0.09	1411.00	3210.00	31800	20230831	-45.69	15430	20231101	11.92	26250	-34.21	20240126	16650	3.72	20240904	28550	-39.51	20230907	15430	11.92	20231101	5.35	N	094170	500	97 억	487347	N	N	4	N	N
98	20240905	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17250	540	2	3.23	4388337480	258448	88.35	16680	17350	16680	21700	11700	16710	16979.56	2.38	32952	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3289	12.23	5.37	12	1.36	1411.00	3210.00	31800	20230831	-45.75	15430	20231101	11.80	26250	-34.29	20240126	16650	3.60	20240904	28700	-39.90	20230905	15430	11.80	20231101	5.41	N	094170	500	97 억	454202	N	N	4	N	N
99	20240905	150632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17070	360	2	2.15	3885628900	229249	78.37	16680	17350	16680	21700	11700	16710	16949.52	2.38	30101	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3255	12.10	5.32	12	1.20	1411.00	3210.00	31800	20230831	-46.32	15430	20231101	10.63	26250	-34.97	20240126	16650	2.52	20240904	28700	-40.52	20230905	15430	10.63	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
100	20240905	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16710	0	3	0.00	3215626970	189748	64.87	16680	17350	16680	21700	11700	16710	16946.99	2.38	12906	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3186	11.84	5.21	12	1.00	1411.00	3210.00	31800	20230831	-47.45	15430	20231101	8.30	26250	-36.34	20240126	16650	0.36	20240904	28700	-41.78	20230905	15430	8.30	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
101	20240905	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16910	200	2	1.20	2784790060	164046	56.08	16680	17350	16680	21700	11700	16710	16975.88	2.38	13609	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3224	11.98	5.27	12	0.86	1411.00	3210.00	31800	20230831	-46.82	15430	20231101	9.59	26250	-35.58	20240126	16650	1.56	20240904	28700	-41.08	20230905	15430	9.59	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
102	20240905	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17020	310	2	1.86	2338314080	137701	47.07	16680	17350	16680	21700	11700	16710	16981.35	2.38	21788	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3245	12.06	5.30	12	0.72	1411.00	3210.00	31800	20230831	-46.48	15430	20231101	10.30	26250	-35.16	20240126	16650	2.22	20240904	28700	-40.70	20230905	15430	10.30	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
103	20240905	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16810	100	2	0.60	1846232360	108582	37.12	16680	17350	16680	21700	11700	16710	17003.47	2.38	14845	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3205	11.91	5.24	12	0.57	1411.00	3210.00	31800	20230831	-47.14	15430	20231101	8.94	26250	-35.96	20240126	16650	0.96	20240904	28700	-41.43	20230905	15430	8.94	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
104	20240905	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17070	360	2	2.15	1331260790	78248	26.75	16680	17350	16680	21700	11700	16710	17013.86	2.38	18490	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3255	12.10	5.32	12	0.41	1411.00	3210.00	31800	20230831	-46.32	15430	20231101	10.63	26250	-34.97	20240126	16650	2.52	20240904	28700	-40.52	20230905	15430	10.63	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
105	20240905	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16840	130	2	0.78	365005370	21773	7.44	16680	16870	16680	21700	11700	16710	16764.45	2.38	5228	17203	16956	16803	16556	16403	16880	16480	97	4990	500	11690	10	1	19067208	3211	11.93	5.25	12	0.11	1411.00	3210.00	31800	20230831	-47.04	15430	20231101	9.14	26250	-35.85	20240126	16650	1.14	20240904	28700	-41.32	20230905	15430	9.14	20231101	5.41	N	094170	500	97 억	454202	N	N	6	N	N
106	20240904	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16710	-870	5	-4.95	4843639970	288293	180.42	17050	17050	16650	22850	12310	17580	16801.33	2.41	-5048	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3186	11.84	5.21	12	1.51	1411.00	3210.00	31800	20230831	-47.45	15430	20231101	8.30	26250	-36.34	20240126	16650	0.36	20240904	30350	-44.94	20230904	15430	8.30	20231101	5.41	N	094170	500	97 억	459244	N	N	6	N	N
107	20240904	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16720	-860	5	-4.89	4612809950	274478	171.77	17050	17050	16650	22850	12310	17580	16805.75	2.41	-3979	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3188	11.85	5.21	12	1.44	1411.00	3210.00	31800	20230831	-47.42	15430	20231101	8.36	26250	-36.30	20240126	16650	0.42	20240904	30350	-44.91	20230904	15430	8.36	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
108	20240904	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16750	-830	5	-4.72	3924198030	233275	145.98	17050	17050	16650	22850	12310	17580	16822.20	2.41	-5752	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3194	11.87	5.22	12	1.22	1411.00	3210.00	31800	20230831	-47.33	15430	20231101	8.55	26250	-36.19	20240126	16650	0.60	20240904	30350	-44.81	20230904	15430	8.55	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
109	20240904	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16860	-720	5	-4.10	3568616390	212171	132.78	17050	17050	16650	22850	12310	17580	16819.53	2.41	-5376	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3215	11.95	5.25	12	1.11	1411.00	3210.00	31800	20230831	-46.98	15430	20231101	9.27	26250	-35.77	20240126	16650	1.26	20240904	30350	-44.45	20230904	15430	9.27	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
110	20240904	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16960	-620	5	-3.53	3156853390	187732	117.48	17050	17050	16650	22850	12310	17580	16815.74	2.41	-2601	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3234	12.02	5.28	12	0.98	1411.00	3210.00	31800	20230831	-46.67	15430	20231101	9.92	26250	-35.39	20240126	16650	1.86	20240904	30350	-44.12	20230904	15430	9.92	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
111	20240904	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16910	-670	5	-3.81	2851049400	169669	106.18	17050	17050	16650	22850	12310	17580	16803.60	2.41	-7006	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3224	11.98	5.27	12	0.89	1411.00	3210.00	31800	20230831	-46.82	15430	20231101	9.59	26250	-35.58	20240126	16650	1.56	20240904	30350	-44.28	20230904	15430	9.59	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
112	20240904	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16720	-860	5	-4.89	2258318630	134358	84.08	17050	17050	16650	22850	12310	17580	16808.22	2.41	-11599	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3188	11.85	5.21	12	0.70	1411.00	3210.00	31800	20230831	-47.42	15430	20231101	8.36	26250	-36.30	20240126	16650	0.42	20240904	30350	-44.91	20230904	15430	8.36	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
113	20240904	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16910	-670	5	-3.81	344218960	20277	12.69	17050	17050	16850	22850	12310	17580	16975.83	2.41	-4054	17946	17762	17656	17472	17366	17710	17420	97	5270	500	12300	10	1	19067208	3224	11.98	5.27	12	0.11	1411.00	3210.00	31800	20230831	-46.82	15430	20231101	9.59	26250	-35.58	20240126	16800	0.65	20240805	30350	-44.28	20230904	15430	9.59	20231101	5.41	N	094170	500	97 억	459244	N	N	14	N	N
114	20240903	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17580	-120	5	-0.68	2797819760	158534	65.03	17730	17840	17550	23000	12390	17700	17649.12	2.42	-2318	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3352	12.46	5.48	12	0.83	1411.00	3210.00	31800	20230831	-44.72	15430	20231101	13.93	26250	-33.03	20240126	16800	4.64	20240805	30350	-42.08	20230904	15430	13.93	20231101	5.44	N	094170	500	97 억	461562	N	N	14	N	N
115	20240903	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17600	-100	5	-0.56	2547504470	144303	59.19	17730	17840	17550	23000	12390	17700	17653.86	2.42	-1087	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3356	12.47	5.48	12	0.76	1411.00	3210.00	31800	20230831	-44.65	15430	20231101	14.06	26250	-32.95	20240126	16800	4.76	20240805	30350	-42.01	20230904	15430	14.06	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
116	20240903	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17750	50	2	0.28	2089942910	118316	48.53	17730	17840	17550	23000	12390	17700	17664.08	2.42	-832	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3384	12.58	5.53	12	0.62	1411.00	3210.00	31800	20230831	-44.18	15430	20231101	15.04	26250	-32.38	20240126	16800	5.65	20240805	30350	-41.52	20230904	15430	15.04	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
117	20240903	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17660	-40	5	-0.23	1677699570	94974	38.96	17730	17840	17550	23000	12390	17700	17664.83	2.42	-1394	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3367	12.52	5.50	12	0.50	1411.00	3210.00	31800	20230831	-44.47	15430	20231101	14.45	26250	-32.72	20240126	16800	5.12	20240805	30350	-41.81	20230904	15430	14.45	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
118	20240903	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17700	0	3	0.00	1429308430	80915	33.19	17730	17840	17550	23000	12390	17700	17664.32	2.42	-204	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3375	12.54	5.51	12	0.42	1411.00	3210.00	31800	20230831	-44.34	15430	20231101	14.71	26250	-32.57	20240126	16800	5.36	20240805	30350	-41.68	20230904	15430	14.71	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
119	20240903	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17700	0	3	0.00	1180022420	66864	27.43	17730	17840	17550	23000	12390	17700	17648.10	2.42	-1094	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3375	12.54	5.51	12	0.35	1411.00	3210.00	31800	20230831	-44.34	15430	20231101	14.71	26250	-32.57	20240126	16800	5.36	20240805	30350	-41.68	20230904	15430	14.71	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
120	20240903	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17700	0	3	0.00	894602810	50757	20.82	17730	17840	17550	23000	12390	17700	17625.21	2.42	1759	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3375	12.54	5.51	12	0.27	1411.00	3210.00	31800	20230831	-44.34	15430	20231101	14.71	26250	-32.57	20240126	16800	5.36	20240805	30350	-41.68	20230904	15430	14.71	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
121	20240903	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17810	110	2	0.62	95507450	5383	2.21	17730	17840	17690	23000	12390	17700	17742.42	2.42	-60	18826	18262	17956	17392	17086	18110	17240	97	5300	500	12390	10	1	19067208	3396	12.62	5.55	12	0.03	1411.00	3210.00	31800	20230831	-43.99	15430	20231101	15.42	26250	-32.15	20240126	16800	6.01	20240805	30350	-41.32	20230904	15430	15.42	20231101	5.44	N	094170	500	97 억	461562	N	N	99	N	N
122	20240902	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17700	-820	5	-4.43	4320186870	241984	221.72	18520	18520	17650	24050	12970	18520	17853.54	2.74	-61550	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3375	12.54	5.51	12	1.27	1411.00	3210.00	31800	20230831	-44.34	15430	20231101	14.71	26250	-32.57	20240126	16800	5.36	20240805	30350	-41.68	20230904	15430	14.71	20231101	5.43	N	094170	500	97 억	521873	N	N	99	N	N
123	20240902	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17800	-720	5	-3.89	3840176680	214919	196.92	18520	18520	17650	24050	12970	18520	17867.67	2.74	-61556	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3394	12.62	5.55	12	1.13	1411.00	3210.00	31800	20230831	-44.03	15430	20231101	15.36	26250	-32.19	20240126	16800	5.95	20240805	30350	-41.35	20230904	15430	15.36	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
124	20240902	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17910	-610	5	-3.29	3550960450	198706	182.06	18520	18520	17650	24050	12970	18520	17870.05	2.74	-57657	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3415	12.69	5.58	12	1.04	1411.00	3210.00	31800	20230831	-43.68	15430	20231101	16.07	26250	-31.77	20240126	16800	6.61	20240805	30350	-40.99	20230904	15430	16.07	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
125	20240902	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17790	-730	5	-3.94	3253533870	182017	166.77	18520	18520	17650	24050	12970	18520	17874.48	2.74	-57727	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3392	12.61	5.54	12	0.95	1411.00	3210.00	31800	20230831	-44.06	15430	20231101	15.29	26250	-32.23	20240126	16800	5.89	20240805	30350	-41.38	20230904	15430	15.29	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
126	20240902	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17800	-720	5	-3.89	2852896690	159577	146.21	18520	18520	17650	24050	12970	18520	17877.41	2.74	-49563	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3394	12.62	5.55	12	0.84	1411.00	3210.00	31800	20230831	-44.03	15430	20231101	15.36	26250	-32.19	20240126	16800	5.95	20240805	30350	-41.35	20230904	15430	15.36	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
127	20240902	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17830	-690	5	-3.73	2594887810	145091	132.94	18520	18520	17650	24050	12970	18520	17884.05	2.74	-49140	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3400	12.64	5.55	12	0.76	1411.00	3210.00	31800	20230831	-43.93	15430	20231101	15.55	26250	-32.08	20240126	16800	6.13	20240805	30350	-41.25	20230904	15430	15.55	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
128	20240902	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17750	-770	5	-4.16	1702583590	94843	86.90	18520	18520	17650	24050	12970	18520	17950.91	2.74	-32052	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3384	12.58	5.53	12	0.50	1411.00	3210.00	31800	20230831	-44.18	15430	20231101	15.04	26250	-32.38	20240126	16800	5.65	20240805	30350	-41.52	20230904	15430	15.04	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N
129	20240902	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18320	-200	5	-1.08	112477540	6108	5.60	18520	18520	18320	24050	12970	18520	18412.77	2.74	-2761	18700	18610	18450	18360	18200	18655	18405	97	5530	500	12960	10	1	19067208	3493	12.98	5.71	12	0.03	1411.00	3210.00	31800	20230831	-42.39	15430	20231101	18.73	26250	-30.21	20240126	16800	9.05	20240805	30350	-39.64	20230904	15430	18.73	20231101	5.43	N	094170	500	97 억	521873	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History