KissMeData/200710/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 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	160944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18900	-1350	5	-6.67	5962075560	309434	167.24	20150	20150	18900	26300	14200	20250	19268.09	1.04	-88894	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2540	-15.83	1.65	12	2.30	-1194.00	11425.00	52200	20240308	-63.79	15490	20240805	22.01	52200	-63.79	20240308	15490	22.01	20240805	52200	-63.79	20240308	15490	22.01	20240805	5.67	N	200710	500	70 억	139345	N	N	11	N	N
3	20240930	150957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18970	-1280	5	-6.32	5407823200	280137	151.40	20150	20150	18960	26300	14200	20250	19303.84	1.04	-87821	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2550	-15.89	1.66	12	2.08	-1194.00	11425.00	52200	20240308	-63.66	15490	20240805	22.47	52200	-63.66	20240308	15490	22.47	20240805	52200	-63.66	20240308	15490	22.47	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
4	20240930	140956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19130	-1120	5	-5.53	4166897920	214967	116.18	20150	20150	19070	26300	14200	20250	19383.46	1.04	-62618	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2571	-16.02	1.67	12	1.60	-1194.00	11425.00	52200	20240308	-63.35	15490	20240805	23.50	52200	-63.35	20240308	15490	23.50	20240805	52200	-63.35	20240308	15490	23.50	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
5	20240930	130951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19330	-920	5	-4.54	3530646990	181773	98.24	20150	20150	19070	26300	14200	20250	19422.89	1.04	-46874	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2598	-16.19	1.69	12	1.35	-1194.00	11425.00	52200	20240308	-62.97	15490	20240805	24.79	52200	-62.97	20240308	15490	24.79	20240805	52200	-62.97	20240308	15490	24.79	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
6	20240930	120948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19230	-1020	5	-5.04	3331032410	171424	92.65	20150	20150	19070	26300	14200	20250	19431.02	1.04	-45920	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2585	-16.11	1.68	12	1.28	-1194.00	11425.00	52200	20240308	-63.16	15490	20240805	24.14	52200	-63.16	20240308	15490	24.14	20240805	52200	-63.16	20240308	15490	24.14	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
7	20240930	110946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-1150	5	-5.68	3012971670	154830	83.68	20150	20150	19100	26300	14200	20250	19459.31	1.04	-44544	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2567	-16.00	1.67	12	1.15	-1194.00	11425.00	52200	20240308	-63.41	15490	20240805	23.31	52200	-63.41	20240308	15490	23.31	20240805	52200	-63.41	20240308	15490	23.31	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
8	20240930	100944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19350	-900	5	-4.44	2055586810	105101	56.80	20150	20150	19300	26300	14200	20250	19557.49	1.04	-20643	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2601	-16.21	1.69	12	0.78	-1194.00	11425.00	52200	20240308	-62.93	15490	20240805	24.92	52200	-62.93	20240308	15490	24.92	20240805	52200	-62.93	20240308	15490	24.92	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
9	20240930	090906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	-650	5	-3.21	647155530	32712	17.68	20150	20150	19540	26300	14200	20250	19781.87	1.04	-5736	21116	20682	20416	19982	19716	20550	19850	70	6050	500	14580	10	1	13440822	2634	-16.42	1.72	12	0.24	-1194.00	11425.00	52200	20240308	-62.45	15490	20240805	26.53	52200	-62.45	20240308	15490	26.53	20240805	52200	-62.45	20240308	15490	26.53	20240805	5.67	N	200710	500	70 억	139345	N	N	52	N	N
10	20240927	160954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-400	5	-1.94	3754020250	183429	51.93	20800	20850	20150	26800	14500	20650	20465.90	1.51	-24901	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2722	-16.96	1.77	12	1.36	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.66	N	200710	500	70 억	202747	N	N	52	N	N
11	20240927	150954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	-350	5	-1.69	3588862750	175287	49.63	20800	20850	20150	26800	14500	20650	20474.11	1.51	-23383	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2728	-17.00	1.78	12	1.30	-1194.00	11425.00	52200	20240308	-61.11	15490	20240805	31.05	52200	-61.11	20240308	15490	31.05	20240805	52200	-61.11	20240308	15490	31.05	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
12	20240927	141003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	-450	5	-2.18	3232713450	157697	44.65	20800	20850	20200	26800	14500	20650	20499.43	1.51	-24708	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2715	-16.92	1.77	12	1.17	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
13	20240927	130956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-250	5	-1.21	2843633200	138516	39.22	20800	20850	20300	26800	14500	20650	20529.19	1.51	-19910	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2742	-17.09	1.79	12	1.03	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
14	20240927	120949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	-300	5	-1.45	2706363700	131775	37.31	20800	20850	20300	26800	14500	20650	20537.68	1.51	-18087	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2735	-17.04	1.78	12	0.98	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
15	20240927	110953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	-300	5	-1.45	2561942200	124686	35.30	20800	20850	20300	26800	14500	20650	20547.07	1.51	-16241	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2735	-17.04	1.78	12	0.93	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
16	20240927	100951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	1938027400	94122	26.65	20800	20850	20300	26800	14500	20650	20590.52	1.51	-13004	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2762	-17.21	1.80	12	0.70	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
17	20240927	090953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-200	5	-0.97	590908950	28763	8.14	20800	20800	20300	26800	14500	20650	20543.69	1.51	-7323	21263	20956	20343	20036	19423	21110	20190	70	6150	500	14860	50	1	13440822	2749	-17.13	1.79	12	0.21	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	5.66	N	200710	500	70 억	202747	N	N	72	N	N
18	20240926	160935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	1330	2	6.88	7048661330	347069	158.98	19850	20650	19730	25100	13530	19320	20309.05	0.71	107265	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2776	-17.29	1.81	12	2.58	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	5.64	N	200710	500	70 억	94881	N	N	72	N	N
19	20240926	150939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	1180	2	6.11	6662517080	328324	150.39	19850	20600	19730	25100	13530	19320	20292.59	0.71	108263	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2755	-17.17	1.79	12	2.44	-1194.00	11425.00	52200	20240308	-60.73	15490	20240805	32.34	52200	-60.73	20240308	15490	32.34	20240805	52200	-60.73	20240308	15490	32.34	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
20	20240926	140946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	1130	2	5.85	6196802780	305568	139.97	19850	20600	19730	25100	13530	19320	20279.70	0.71	103795	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2749	-17.13	1.79	12	2.27	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
21	20240926	130944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	1030	2	5.33	5710762530	281721	129.04	19850	20600	19730	25100	13530	19320	20271.08	0.71	95189	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2735	-17.04	1.78	12	2.10	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
22	20240926	120947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	1180	2	6.11	5262267530	259788	119.00	19850	20600	19730	25100	13530	19320	20256.10	0.71	92854	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2755	-17.17	1.79	12	1.93	-1194.00	11425.00	52200	20240308	-60.73	15490	20240805	32.34	52200	-60.73	20240308	15490	32.34	20240805	52200	-60.73	20240308	15490	32.34	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
23	20240926	110946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	1130	2	5.85	4656990330	230198	105.44	19850	20600	19730	25100	13530	19320	20230.48	0.71	83266	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2749	-17.13	1.79	12	1.71	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
24	20240926	100947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	880	2	4.55	4082602530	201880	92.47	19850	20600	19730	25100	13530	19320	20223.04	0.71	74564	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	50	1	13440822	2715	-16.92	1.77	12	1.50	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
25	20240926	090944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19950	630	2	3.26	923827550	46475	21.29	19850	19980	19730	25100	13530	19320	19878.27	0.71	15309	20500	19910	19560	18970	18620	19735	18795	70	5780	500	13910	10	1	13440822	2681	-16.71	1.75	12	0.35	-1194.00	11425.00	52200	20240308	-61.78	15490	20240805	28.79	52200	-61.78	20240308	15490	28.79	20240805	52200	-61.78	20240308	15490	28.79	20240805	5.64	N	200710	500	70 억	94881	N	N	49	N	N
26	20240925	160934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	-190	5	-0.97	4240062110	214526	81.70	19800	20150	19210	25350	13660	19510	19765.41	0.69	2384	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2597	-16.18	1.69	12	1.60	-1194.00	11425.00	52200	20240308	-62.99	15490	20240805	24.73	52200	-62.99	20240308	15490	24.73	20240805	52200	-62.99	20240308	15490	24.73	20240805	5.66	N	200710	500	70 억	92497	N	N	49	N	N
27	20240925	150942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	-190	5	-0.97	4047638880	204580	77.91	19800	20150	19210	25350	13660	19510	19785.12	0.69	4166	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2597	-16.18	1.69	12	1.52	-1194.00	11425.00	52200	20240308	-62.99	15490	20240805	24.73	52200	-62.99	20240308	15490	24.73	20240805	52200	-62.99	20240308	15490	24.73	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
28	20240925	140943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19660	150	2	0.77	3297702350	166067	63.25	19800	20150	19620	25350	13660	19510	19857.66	0.69	8501	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2642	-16.47	1.72	12	1.24	-1194.00	11425.00	52200	20240308	-62.34	15490	20240805	26.92	52200	-62.34	20240308	15490	26.92	20240805	52200	-62.34	20240308	15490	26.92	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
29	20240925	130944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19690	180	2	0.92	3105413650	156290	59.52	19800	20150	19620	25350	13660	19510	19869.56	0.69	8903	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2646	-16.49	1.72	12	1.16	-1194.00	11425.00	52200	20240308	-62.28	15490	20240805	27.11	52200	-62.28	20240308	15490	27.11	20240805	52200	-62.28	20240308	15490	27.11	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
30	20240925	120943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19700	190	2	0.97	2672931650	134317	51.15	19800	20150	19690	25350	13660	19510	19900.17	0.69	7381	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2648	-16.50	1.72	12	1.00	-1194.00	11425.00	52200	20240308	-62.26	15490	20240805	27.18	52200	-62.26	20240308	15490	27.18	20240805	52200	-62.26	20240308	15490	27.18	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
31	20240925	110939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19840	330	2	1.69	2275052860	114190	43.49	19800	20150	19690	25350	13660	19510	19923.40	0.69	10133	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2667	-16.62	1.74	12	0.85	-1194.00	11425.00	52200	20240308	-61.99	15490	20240805	28.08	52200	-61.99	20240308	15490	28.08	20240805	52200	-61.99	20240308	15490	28.08	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
32	20240925	100935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19980	470	2	2.41	1794549830	89971	34.27	19800	20150	19700	25350	13660	19510	19945.87	0.69	18210	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	10	1	13440822	2685	-16.73	1.75	12	0.67	-1194.00	11425.00	52200	20240308	-61.72	15490	20240805	28.99	52200	-61.72	20240308	15490	28.99	20240805	52200	-61.72	20240308	15490	28.99	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
33	20240925	090946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	540	2	2.77	624080290	31451	11.98	19800	20050	19700	25350	13660	19510	19842.94	0.69	7461	20136	19822	19356	19042	18576	19980	19200	70	5840	500	14040	50	1	13440822	2695	-16.79	1.75	12	0.23	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.66	N	200710	500	70 억	92497	N	N	14	N	N
34	20240924	160933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19510	620	2	3.28	4970654430	259923	145.27	18890	19670	18890	24550	13230	18890	19122.24	0.26	57336	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2622	-16.34	1.71	12	1.93	-1194.00	11425.00	52200	20240308	-62.62	15490	20240805	25.95	52200	-62.62	20240308	15490	25.95	20240805	52200	-62.62	20240308	15490	25.95	20240805	5.65	N	200710	500	70 억	35110	N	N	14	N	N
35	20240924	150935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19370	480	2	2.54	4604422720	241127	134.77	18890	19670	18890	24550	13230	18890	19095.43	0.26	50674	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2603	-16.22	1.70	12	1.79	-1194.00	11425.00	52200	20240308	-62.89	15490	20240805	25.05	52200	-62.89	20240308	15490	25.05	20240805	52200	-62.89	20240308	15490	25.05	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
36	20240924	140925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19130	240	2	1.27	4030982740	211458	118.19	18890	19670	18890	24550	13230	18890	19062.81	0.26	47587	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2571	-16.02	1.67	12	1.57	-1194.00	11425.00	52200	20240308	-63.35	15490	20240805	23.50	52200	-63.35	20240308	15490	23.50	20240805	52200	-63.35	20240308	15490	23.50	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
37	20240924	130935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18980	90	2	0.48	3653976740	191661	107.12	18890	19670	18890	24550	13230	18890	19064.80	0.26	49399	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2551	-15.90	1.66	12	1.43	-1194.00	11425.00	52200	20240308	-63.64	15490	20240805	22.53	52200	-63.64	20240308	15490	22.53	20240805	52200	-63.64	20240308	15490	22.53	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
38	20240924	120928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19000	110	2	0.58	1050142880	55315	30.92	18890	19130	18890	24550	13230	18890	18984.79	0.26	-10297	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2554	-15.91	1.66	12	0.41	-1194.00	11425.00	52200	20240308	-63.60	15490	20240805	22.66	52200	-63.60	20240308	15490	22.66	20240805	52200	-63.60	20240308	15490	22.66	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
39	20240924	110936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18900	10	2	0.05	970651090	51122	28.57	18890	19130	18890	24550	13230	18890	18986.97	0.26	-11007	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2540	-15.83	1.65	12	0.38	-1194.00	11425.00	52200	20240308	-63.79	15490	20240805	22.01	52200	-63.79	20240308	15490	22.01	20240805	52200	-63.79	20240308	15490	22.01	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
40	20240924	100935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19060	170	2	0.90	632463940	33287	18.60	18890	19130	18890	24550	13230	18890	19000.36	0.26	-6834	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2562	-15.96	1.67	12	0.25	-1194.00	11425.00	52200	20240308	-63.49	15490	20240805	23.05	52200	-63.49	20240308	15490	23.05	20240805	52200	-63.49	20240308	15490	23.05	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
41	20240924	090938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18980	90	2	0.48	175742560	9237	5.16	18890	19130	18890	24550	13230	18890	19026.08	0.26	-5065	19596	19242	18886	18532	18176	19065	18355	70	5660	500	13600	10	1	13440822	2551	-15.90	1.66	12	0.07	-1194.00	11425.00	52200	20240308	-63.64	15490	20240805	22.53	52200	-63.64	20240308	15490	22.53	20240805	52200	-63.64	20240308	15490	22.53	20240805	5.65	N	200710	500	70 억	35110	N	N	83	N	N
42	20240923	160931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18890	-60	5	-0.32	3342807160	176325	83.24	18900	19240	18530	24600	13270	18950	18958.77	0.12	18118	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2539	-15.82	1.65	12	1.31	-1194.00	11425.00	52200	20240308	-63.81	15490	20240805	21.95	52200	-63.81	20240308	15490	21.95	20240805	52200	-63.81	20240308	15490	21.95	20240805	5.56	N	200710	500	70 억	16690	N	N	83	N	N
43	20240923	150933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18920	-30	5	-0.16	2903945750	153109	72.28	18900	19240	18530	24600	13270	18950	18966.53	0.12	10846	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2543	-15.85	1.66	12	1.14	-1194.00	11425.00	52200	20240308	-63.75	15490	20240805	22.14	52200	-63.75	20240308	15490	22.14	20240805	52200	-63.75	20240308	15490	22.14	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
44	20240923	140939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	150	2	0.79	2418571160	127526	60.20	18900	19240	18530	24600	13270	18950	18965.33	0.12	9537	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2567	-16.00	1.67	12	0.95	-1194.00	11425.00	52200	20240308	-63.41	15490	20240805	23.31	52200	-63.41	20240308	15490	23.31	20240805	52200	-63.41	20240308	15490	23.31	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
45	20240923	130935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19200	250	2	1.32	2168590460	114452	54.03	18900	19240	18530	24600	13270	18950	18947.60	0.12	9379	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2581	-16.08	1.68	12	0.85	-1194.00	11425.00	52200	20240308	-63.22	15490	20240805	23.95	52200	-63.22	20240308	15490	23.95	20240805	52200	-63.22	20240308	15490	23.95	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
46	20240923	120935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	150	2	0.79	1959970890	103568	48.89	18900	19230	18530	24600	13270	18950	18924.46	0.12	6369	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2567	-16.00	1.67	12	0.77	-1194.00	11425.00	52200	20240308	-63.41	15490	20240805	23.31	52200	-63.41	20240308	15490	23.31	20240805	52200	-63.41	20240308	15490	23.31	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
47	20240923	110935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	150	2	0.79	1797321740	95058	44.88	18900	19230	18530	24600	13270	18950	18907.59	0.12	9206	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2567	-16.00	1.67	12	0.71	-1194.00	11425.00	52200	20240308	-63.41	15490	20240805	23.31	52200	-63.41	20240308	15490	23.31	20240805	52200	-63.41	20240308	15490	23.31	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
48	20240923	100933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19220	270	2	1.42	1400906500	74318	35.08	18900	19230	18530	24600	13270	18950	18850.05	0.12	8808	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2583	-16.10	1.68	12	0.55	-1194.00	11425.00	52200	20240308	-63.18	15490	20240805	24.08	52200	-63.18	20240308	15490	24.08	20240805	52200	-63.18	20240308	15490	24.08	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
49	20240923	090934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18720	-230	5	-1.21	351561690	18744	8.85	18900	18930	18600	24600	13270	18950	18755.06	0.12	4925	20483	19716	19333	18566	18183	19525	18375	70	5650	500	13640	10	1	13440822	2516	-15.68	1.64	12	0.14	-1194.00	11425.00	52200	20240308	-64.14	15490	20240805	20.85	52200	-64.14	20240308	15490	20.85	20240805	52200	-64.14	20240308	15490	20.85	20240805	5.56	N	200710	500	70 억	16690	N	N	62	N	N
50	20240913	160848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	250	2	1.25	3933364420	198956	38.91	19960	20300	19450	26050	14050	20050	19765.00	1.05	-36984	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	50	1	13440822	2728	-17.00	1.78	12	1.48	-1194.00	11425.00	52200	20240308	-61.11	15490	20240805	31.05	52200	-61.11	20240308	15490	31.05	20240805	52200	-61.11	20240308	15490	31.05	20240805	5.53	N	200710	500	70 억	140756	N	N	7	N	N
51	20240913	150854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	3422807470	173686	33.97	19960	20100	19450	26050	14050	20050	19706.75	1.05	-42288	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	50	1	13440822	2702	-16.83	1.76	12	1.29	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
52	20240913	140859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19580	-470	5	-2.34	2674079350	136062	26.61	19960	19970	19450	26050	14050	20050	19653.21	1.05	-45723	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2632	-16.40	1.71	12	1.01	-1194.00	11425.00	52200	20240308	-62.49	15490	20240805	26.40	52200	-62.49	20240308	15490	26.40	20240805	52200	-62.49	20240308	15490	26.40	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
53	20240913	130851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19520	-530	5	-2.64	2468713840	125568	24.56	19960	19970	19450	26050	14050	20050	19660.19	1.05	-44330	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2624	-16.35	1.71	12	0.93	-1194.00	11425.00	52200	20240308	-62.61	15490	20240805	26.02	52200	-62.61	20240308	15490	26.02	20240805	52200	-62.61	20240308	15490	26.02	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
54	20240913	120852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19550	-500	5	-2.49	2284661310	116152	22.72	19960	19970	19450	26050	14050	20050	19669.39	1.05	-41284	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2628	-16.37	1.71	12	0.86	-1194.00	11425.00	52200	20240308	-62.55	15490	20240805	26.21	52200	-62.55	20240308	15490	26.21	20240805	52200	-62.55	20240308	15490	26.21	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
55	20240913	110853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19560	-490	5	-2.44	1997120660	101465	19.84	19960	19970	19450	26050	14050	20050	19682.64	1.05	-37914	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2629	-16.38	1.71	12	0.75	-1194.00	11425.00	52200	20240308	-62.53	15490	20240805	26.28	52200	-62.53	20240308	15490	26.28	20240805	52200	-62.53	20240308	15490	26.28	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
56	20240913	100857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19550	-500	5	-2.49	1524816260	77266	15.11	19960	19970	19540	26050	14050	20050	19734.39	1.05	-30796	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2628	-16.37	1.71	12	0.57	-1194.00	11425.00	52200	20240308	-62.55	15490	20240805	26.21	52200	-62.55	20240308	15490	26.21	20240805	52200	-62.55	20240308	15490	26.21	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
57	20240913	090900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19960	-90	5	-0.45	490429960	24702	4.83	19960	19970	19710	26050	14050	20050	19853.38	1.05	-7746	21930	20990	20310	19370	18690	21460	19840	70	6000	500	14430	10	1	13440822	2683	-16.72	1.75	12	0.18	-1194.00	11425.00	52200	20240308	-61.76	15490	20240805	28.86	52200	-61.76	20240308	15490	28.86	20240805	52200	-61.76	20240308	15490	28.86	20240805	5.53	N	200710	500	70 억	140756	N	N	30	N	N
58	20240912	160837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	1040	2	5.47	10342810240	506991	157.76	19630	21250	19630	24700	13310	19010	20400.98	0.39	88050	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2695	-16.79	1.75	12	3.77	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.45	N	200710	500	70 억	52327	N	N	30	N	N
59	20240912	150852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	1040	2	5.47	9999333050	489841	152.43	19630	21250	19630	24700	13310	19010	20413.43	0.39	83599	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2695	-16.79	1.75	12	3.64	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
60	20240912	140855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	1240	2	6.52	9496970950	464876	144.66	19630	21250	19630	24700	13310	19010	20429.04	0.39	77069	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2722	-16.96	1.77	12	3.46	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
61	20240912	130848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	1240	2	6.52	9273272400	453824	141.22	19630	21250	19630	24700	13310	19010	20433.63	0.39	76663	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2722	-16.96	1.77	12	3.38	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
62	20240912	120846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	1040	2	5.47	8731023100	426862	132.83	19630	21250	19630	24700	13310	19010	20453.97	0.39	73575	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2695	-16.79	1.75	12	3.18	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
63	20240912	110846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19910	900	2	4.73	8437946460	412195	128.26	19630	21250	19630	24700	13310	19010	20470.77	0.39	71767	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	10	1	13440822	2676	-16.68	1.74	12	3.07	-1194.00	11425.00	52200	20240308	-61.86	15490	20240805	28.53	52200	-61.86	20240308	15490	28.53	20240805	52200	-61.86	20240308	15490	28.53	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
64	20240912	100848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	1090	2	5.73	7347610070	357552	111.26	19630	21250	19630	24700	13310	19010	20549.77	0.39	84953	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2702	-16.83	1.76	12	2.66	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
65	20240912	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	1790	2	9.42	3619849370	176884	55.04	19630	21250	19630	24700	13310	19010	20464.55	0.39	61727	20430	19720	19340	18630	18250	19530	18440	70	5690	500	13680	50	1	13440822	2796	-17.42	1.82	12	1.32	-1194.00	11425.00	52200	20240308	-60.15	15490	20240805	34.28	52200	-60.15	20240308	15490	34.28	20240805	52200	-60.15	20240308	15490	34.28	20240805	5.45	N	200710	500	70 억	52327	N	N	14	N	N
66	20240911	160829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19010	-670	5	-3.40	6080471750	316603	153.59	20000	20050	18960	25550	13780	19680	19205.54	0.40	-485	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2555	-15.92	1.66	12	2.36	-1194.00	11425.00	52200	20240308	-63.58	15490	20240805	22.72	52200	-63.58	20240308	15490	22.72	20240805	52200	-63.58	20240308	15490	22.72	20240805	5.42	N	200710	500	70 억	53265	N	N	14	N	N
67	20240911	150835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19090	-590	5	-3.00	5843016780	304127	147.54	20000	20050	18960	25550	13780	19680	19212.42	0.40	-140	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2566	-15.99	1.67	12	2.26	-1194.00	11425.00	52200	20240308	-63.43	15490	20240805	23.24	52200	-63.43	20240308	15490	23.24	20240805	52200	-63.43	20240308	15490	23.24	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
68	20240911	140837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19050	-630	5	-3.20	5315707670	276459	134.12	20000	20050	18960	25550	13780	19680	19227.83	0.40	2254	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2560	-15.95	1.67	12	2.06	-1194.00	11425.00	52200	20240308	-63.51	15490	20240805	22.98	52200	-63.51	20240308	15490	22.98	20240805	52200	-63.51	20240308	15490	22.98	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
69	20240911	130833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19050	-630	5	-3.20	4574513030	237519	115.23	20000	20050	18960	25550	13780	19680	19259.56	0.40	16222	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2560	-15.95	1.67	12	1.77	-1194.00	11425.00	52200	20240308	-63.51	15490	20240805	22.98	52200	-63.51	20240308	15490	22.98	20240805	52200	-63.51	20240308	15490	22.98	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
70	20240911	120838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19080	-600	5	-3.05	3726480040	192977	93.62	20000	20050	18990	25550	13780	19680	19310.49	0.40	33638	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2565	-15.98	1.67	12	1.44	-1194.00	11425.00	52200	20240308	-63.45	15490	20240805	23.18	52200	-63.45	20240308	15490	23.18	20240805	52200	-63.45	20240308	15490	23.18	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
71	20240911	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19310	-370	5	-1.88	1605454380	81784	39.68	20000	20050	19010	25550	13780	19680	19630.42	0.40	-3085	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2595	-16.17	1.69	12	0.61	-1194.00	11425.00	52200	20240308	-63.01	15490	20240805	24.66	52200	-63.01	20240308	15490	24.66	20240805	52200	-63.01	20240308	15490	24.66	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
72	20240911	100825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	50	2	0.25	716255820	35969	17.45	20000	20050	19730	25550	13780	19680	19913.15	0.40	-416	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	10	1	13440822	2652	-16.52	1.73	12	0.27	-1194.00	11425.00	52200	20240308	-62.20	15490	20240805	27.37	52200	-62.20	20240308	15490	27.37	20240805	52200	-62.20	20240308	15490	27.37	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
73	20240911	090840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	320	2	1.63	239377850	11987	5.82	20000	20000	19900	25550	13780	19680	19969.81	0.40	53	21053	20366	20013	19326	18973	20190	19150	70	5870	500	14160	50	1	13440822	2688	-16.75	1.75	12	0.09	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	5.42	N	200710	500	70 억	53265	N	N	66	N	N
74	20240910	160830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19680	-670	5	-3.29	4056862470	201924	80.46	20600	20700	19660	26450	14250	20350	20092.44	0.73	-44895	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	10	1	13440822	2645	-16.48	1.72	12	1.50	-1194.00	11425.00	52200	20240308	-62.30	15490	20240805	27.05	52200	-62.30	20240308	15490	27.05	20240805	52200	-62.30	20240308	15490	27.05	20240805	5.50	N	200710	500	70 억	98140	N	N	66	N	N
75	20240910	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19930	-420	5	-2.06	3577827320	177650	70.79	20600	20700	19800	26450	14250	20350	20139.58	0.73	-42603	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	10	1	13440822	2679	-16.69	1.74	12	1.32	-1194.00	11425.00	52200	20240308	-61.82	15490	20240805	28.66	52200	-61.82	20240308	15490	28.66	20240805	52200	-61.82	20240308	15490	28.66	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
76	20240910	140831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19970	-380	5	-1.87	3246616170	161058	64.18	20600	20700	19800	26450	14250	20350	20157.88	0.73	-42500	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	10	1	13440822	2684	-16.73	1.75	12	1.20	-1194.00	11425.00	52200	20240308	-61.74	15490	20240805	28.92	52200	-61.74	20240308	15490	28.92	20240805	52200	-61.74	20240308	15490	28.92	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
77	20240910	130830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19970	-380	5	-1.87	2792854720	138290	55.11	20600	20700	19960	26450	14250	20350	20195.47	0.73	-37262	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	10	1	13440822	2684	-16.73	1.75	12	1.03	-1194.00	11425.00	52200	20240308	-61.74	15490	20240805	28.92	52200	-61.74	20240308	15490	28.92	20240805	52200	-61.74	20240308	15490	28.92	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
78	20240910	120830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	-350	5	-1.72	2202822050	108965	43.42	20600	20700	19960	26450	14250	20350	20215.68	0.73	-24871	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	50	1	13440822	2688	-16.75	1.75	12	0.81	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
79	20240910	110829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-300	5	-1.47	1946324450	96138	38.31	20600	20700	19960	26450	14250	20350	20244.95	0.73	-20221	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	50	1	13440822	2695	-16.79	1.75	12	0.72	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
80	20240910	100833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-300	5	-1.47	1383991900	68086	27.13	20600	20700	20050	26450	14250	20350	20327.06	0.73	-11836	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	50	1	13440822	2695	-16.79	1.75	12	0.51	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
81	20240910	090829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-100	5	-0.49	453956350	22133	8.82	20600	20700	20200	26450	14250	20350	20511.48	0.73	-6748	21216	20782	20116	19682	19016	21000	19900	70	6100	500	14650	50	1	13440822	2722	-16.96	1.77	12	0.16	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.50	N	200710	500	70 억	98140	N	N	63	N	N
82	20240909	160814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	300	2	1.50	4941623040	245288	64.04	19550	20550	19450	26050	14050	20050	20146.05	0.75	-2112	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2735	-17.04	1.78	12	1.82	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	5.58	N	200710	500	70 억	100222	N	N	63	N	N
83	20240909	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	400	2	2.00	4628483690	229922	60.02	19550	20550	19450	26050	14050	20050	20130.72	0.75	-2856	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2749	-17.13	1.79	12	1.71	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
84	20240909	140825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	500	2	2.49	4116108740	204798	53.46	19550	20550	19450	26050	14050	20050	20098.42	0.75	4571	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2762	-17.21	1.80	12	1.52	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
85	20240909	130819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	450	2	2.24	3674039590	183221	47.83	19550	20550	19450	26050	14050	20050	20052.50	0.75	3111	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2755	-17.17	1.79	12	1.36	-1194.00	11425.00	52200	20240308	-60.73	15490	20240805	32.34	52200	-60.73	20240308	15490	32.34	20240805	52200	-60.73	20240308	15490	32.34	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
86	20240909	120817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	350	2	1.75	3185648990	159334	41.60	19550	20450	19450	26050	14050	20050	19993.47	0.75	6431	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2742	-17.09	1.79	12	1.19	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
87	20240909	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	200	2	1.00	2838752940	142253	37.14	19550	20450	19450	26050	14050	20050	19955.56	0.75	8208	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2722	-16.96	1.77	12	1.06	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
88	20240909	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	200	2	1.00	2389066390	120051	31.34	19550	20450	19450	26050	14050	20050	19900.23	0.75	9623	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	50	1	13440822	2722	-16.96	1.77	12	0.89	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
89	20240909	090816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	-450	5	-2.24	810689100	41433	10.82	19550	19800	19450	26050	14050	20050	19564.40	0.75	-1719	21050	20550	20100	19600	19150	20800	19850	70	6000	500	14430	10	1	13440822	2634	-16.42	1.72	12	0.31	-1194.00	11425.00	52200	20240308	-62.45	15490	20240805	26.53	52200	-62.45	20240308	15490	26.53	20240805	52200	-62.45	20240308	15490	26.53	20240805	5.58	N	200710	500	70 억	100222	N	N	29	N	N
90	20240906	160804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	250	2	1.26	7594930620	377322	82.78	19890	20600	19650	25700	13860	19800	20128.65	0.85	-33472	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2695	-16.79	1.75	12	2.81	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	5.52	N	200710	500	70 억	113901	N	N	27	N	N
91	20240906	150817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	350	2	1.77	7249543070	360107	79.00	19890	20600	19650	25700	13860	19800	20131.64	0.85	-31335	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2708	-16.88	1.76	12	2.68	-1194.00	11425.00	52200	20240308	-61.40	15490	20240805	30.08	52200	-61.40	20240308	15490	30.08	20240805	52200	-61.40	20240308	15490	30.08	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
92	20240906	140826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	200	2	1.01	6508608320	323249	70.91	19890	20600	19650	25700	13860	19800	20134.97	0.85	-36824	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2688	-16.75	1.75	12	2.40	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
93	20240906	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	300	2	1.52	5965421840	296100	64.96	19890	20600	19650	25700	13860	19800	20146.65	0.85	-26862	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2702	-16.83	1.76	12	2.20	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
94	20240906	120818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	450	2	2.27	5670106890	281464	61.75	19890	20600	19650	25700	13860	19800	20145.05	0.85	-21659	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2722	-16.96	1.77	12	2.09	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
95	20240906	110821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	600	2	3.03	4851103790	240879	52.84	19890	20600	19650	25700	13860	19800	20139.17	0.85	-24036	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2742	-17.09	1.79	12	1.79	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
96	20240906	100815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	450	2	2.27	3583588280	177885	39.02	19890	20600	19650	25700	13860	19800	20145.53	0.85	-14054	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	50	1	13440822	2722	-16.96	1.77	12	1.32	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
97	20240906	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19980	180	2	0.91	568086100	28365	6.22	19890	20200	19870	25700	13860	19800	20027.71	0.85	-4533	21986	20892	20256	19162	18526	20575	18845	70	5900	500	14250	10	1	13440822	2685	-16.73	1.75	12	0.21	-1194.00	11425.00	52200	20240308	-61.72	15490	20240805	28.99	52200	-61.72	20240308	15490	28.99	20240805	52200	-61.72	20240308	15490	28.99	20240805	5.52	N	200710	500	70 억	113901	N	N	18	N	N
98	20240905	160804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19800	-800	5	-3.88	9124024280	449546	78.75	21100	21350	19620	26750	14450	20600	20296.98	0.89	-51577	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	10	1	13440822	2661	-16.58	1.73	12	3.34	-1194.00	11425.00	52200	20240308	-62.07	15490	20240805	27.82	52200	-62.07	20240308	15490	27.82	20240805	52200	-62.07	20240308	15490	27.82	20240805	5.64	N	200710	500	70 억	119077	N	N	18	N	N
99	20240905	150818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	-600	5	-2.91	8474011740	416793	73.01	21100	21350	19620	26750	14450	20600	20331.27	0.89	-48823	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	50	1	13440822	2688	-16.75	1.75	12	3.10	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
100	20240905	140813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19650	-950	5	-4.61	7411289390	363246	63.63	21100	21350	19620	26750	14450	20600	20402.79	0.89	-48287	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	10	1	13440822	2641	-16.46	1.72	12	2.70	-1194.00	11425.00	52200	20240308	-62.36	15490	20240805	26.86	52200	-62.36	20240308	15490	26.86	20240805	52200	-62.36	20240308	15490	26.86	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
101	20240905	130814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19920	-680	5	-3.30	6241972380	304165	53.28	21100	21350	19810	26750	14450	20600	20521.59	0.89	-39258	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	10	1	13440822	2677	-16.68	1.74	12	2.26	-1194.00	11425.00	52200	20240308	-61.84	15490	20240805	28.60	52200	-61.84	20240308	15490	28.60	20240805	52200	-61.84	20240308	15490	28.60	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
102	20240905	120813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-350	5	-1.70	5086323710	246324	43.15	21100	21350	19970	26750	14450	20600	20648.98	0.89	-34765	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	50	1	13440822	2722	-16.96	1.77	12	1.83	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
103	20240905	110810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	-400	5	-1.94	3951947200	189803	33.25	21100	21350	20150	26750	14450	20600	20821.66	0.89	-30849	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	50	1	13440822	2715	-16.92	1.77	12	1.41	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
104	20240905	100810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	200	2	0.97	2622217350	124967	21.89	21100	21350	20700	26750	14450	20600	20984.20	0.89	-16753	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	50	1	13440822	2796	-17.42	1.82	12	0.93	-1194.00	11425.00	52200	20240308	-60.15	15490	20240805	34.28	52200	-60.15	20240308	15490	34.28	20240805	52200	-60.15	20240308	15490	34.28	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
105	20240905	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	300	2	1.46	639420800	30299	5.31	21100	21250	20850	26750	14450	20600	21108.73	0.89	-8227	22633	21616	21083	20066	19533	21350	19800	70	6150	500	14830	50	1	13440822	2809	-17.50	1.83	12	0.23	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	5.64	N	200710	500	70 억	119077	N	N	84	N	N
106	20240904	160757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-2200	5	-9.65	11928410750	562571	39.72	21800	22100	20550	29600	16000	22800	21204.12	2.02	-165605	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2769	-17.25	1.80	12	4.19	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	5.49	N	200710	500	70 억	271581	N	N	84	N	N
107	20240904	150802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-2100	5	-9.21	11034086900	519218	36.66	21800	22100	20600	29600	16000	22800	21249.91	2.02	-156445	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2782	-17.34	1.81	12	3.86	-1194.00	11425.00	52200	20240308	-60.34	15490	20240805	33.63	52200	-60.34	20240308	15490	33.63	20240805	52200	-60.34	20240308	15490	33.63	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
108	20240904	140807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-2150	5	-9.43	9890514600	464106	32.77	21800	22100	20650	29600	16000	22800	21309.34	2.02	-146597	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2776	-17.29	1.81	12	3.45	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
109	20240904	130804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-1800	5	-7.89	8830562950	413326	29.18	21800	22100	20800	29600	16000	22800	21362.96	2.02	-129445	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2823	-17.59	1.84	12	3.08	-1194.00	11425.00	52200	20240308	-59.77	15490	20240805	35.57	52200	-59.77	20240308	15490	35.57	20240805	52200	-59.77	20240308	15490	35.57	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
110	20240904	120801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	-1700	5	-7.46	7871448950	367570	25.95	21800	22100	21000	29600	16000	22800	21413.00	2.02	-106945	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2836	-17.67	1.85	12	2.73	-1194.00	11425.00	52200	20240308	-59.58	15490	20240805	36.22	52200	-59.58	20240308	15490	36.22	20240805	52200	-59.58	20240308	15490	36.22	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
111	20240904	110800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21050	-1750	5	-7.68	7125805000	332213	23.46	21800	22100	21050	29600	16000	22800	21447.54	2.02	-87822	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2829	-17.63	1.84	12	2.47	-1194.00	11425.00	52200	20240308	-59.67	15490	20240805	35.89	52200	-59.67	20240308	15490	35.89	20240805	52200	-59.67	20240308	15490	35.89	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
112	20240904	100801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21150	-1650	5	-7.24	5524079300	256572	18.12	21800	22100	21050	29600	16000	22800	21527.93	2.02	-46006	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2843	-17.71	1.85	12	1.91	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
113	20240904	090805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21800	-1000	5	-4.39	2071024800	95898	6.77	21800	22100	21050	29600	16000	22800	21590.01	2.02	5649	24800	23800	22600	21600	20400	24300	22100	70	6800	500	16410	50	1	13440822	2930	-18.26	1.91	12	0.71	-1194.00	11425.00	52200	20240308	-58.24	15490	20240805	40.74	52200	-58.24	20240308	15490	40.74	20240805	52200	-58.24	20240308	15490	40.74	20240805	5.49	N	200710	500	70 억	271581	N	N	277	N	N
114	20240903	160751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	2300	2	11.22	31830353800	1401862	779.81	21450	23600	21400	26650	14350	20500	22705.64	1.97	-2244	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3065	-19.10	2.00	12	10.43	-1194.00	11425.00	52200	20240308	-56.32	15490	20240805	47.19	52200	-56.32	20240308	15490	47.19	20240805	52200	-56.32	20240308	15490	47.19	20240805	5.49	N	200710	500	70 억	264585	N	N	272	N	N
115	20240903	150757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	2250	2	10.98	30837903350	1358304	755.58	21450	23600	21400	26650	14350	20500	22703.24	1.97	-3041	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3058	-19.05	1.99	12	10.11	-1194.00	11425.00	52200	20240308	-56.42	15490	20240805	46.87	52200	-56.42	20240308	15490	46.87	20240805	52200	-56.42	20240308	15490	46.87	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
116	20240903	140759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	2350	2	11.46	28567536550	1258693	700.17	21450	23600	21400	26650	14350	20500	22696.19	1.97	2052	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3071	-19.14	2.00	12	9.36	-1194.00	11425.00	52200	20240308	-56.23	15490	20240805	47.51	52200	-56.23	20240308	15490	47.51	20240805	52200	-56.23	20240308	15490	47.51	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
117	20240903	130759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	2550	2	12.44	25602615750	1128803	627.92	21450	23600	21400	26650	14350	20500	22681.21	1.97	21850	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3098	-19.30	2.02	12	8.40	-1194.00	11425.00	52200	20240308	-55.84	15490	20240805	48.81	52200	-55.84	20240308	15490	48.81	20240805	52200	-55.84	20240308	15490	48.81	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
118	20240903	120748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	2000	2	9.76	23190435200	1023055	569.09	21450	23600	21400	26650	14350	20500	22667.83	1.97	28700	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3024	-18.84	1.97	12	7.61	-1194.00	11425.00	52200	20240308	-56.90	15490	20240805	45.26	52200	-56.90	20240308	15490	45.26	20240805	52200	-56.90	20240308	15490	45.26	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
119	20240903	110747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	2000	2	9.76	21650211350	954890	531.18	21450	23600	21400	26650	14350	20500	22672.99	1.97	48932	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3024	-18.84	1.97	12	7.10	-1194.00	11425.00	52200	20240308	-56.90	15490	20240805	45.26	52200	-56.90	20240308	15490	45.26	20240805	52200	-56.90	20240308	15490	45.26	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
120	20240903	100748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	2500	2	12.20	17583212000	775792	431.55	21450	23600	21400	26650	14350	20500	22664.85	1.97	74376	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	3091	-19.26	2.01	12	5.77	-1194.00	11425.00	52200	20240308	-55.94	15490	20240805	48.48	52200	-55.94	20240308	15490	48.48	20240805	52200	-55.94	20240308	15490	48.48	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
121	20240903	090750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21950	1450	2	7.07	3226966800	147591	82.10	21450	22250	21400	26650	14350	20500	21864.25	1.97	24493	21700	21100	20800	20200	19900	20950	20050	70	6150	500	14760	50	1	13440822	2950	-18.38	1.92	12	1.10	-1194.00	11425.00	52200	20240308	-57.95	15490	20240805	41.70	52200	-57.95	20240308	15490	41.70	20240805	52200	-57.95	20240308	15490	41.70	20240805	5.49	N	200710	500	70 억	264585	N	N	37	N	N
122	20240902	160742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-900	5	-4.21	3653172450	176639	82.49	21350	21400	20500	27800	15000	21400	20682.21	2.28	-50162	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2755	-17.17	1.79	12	1.31	-1194.00	11425.00	52200	20240308	-60.73	15490	20240805	32.34	52200	-60.73	20240308	15490	32.34	20240805	52200	-60.73	20240308	15490	32.34	20240805	5.18	N	200710	500	70 억	306874	N	N	37	N	N
123	20240902	150755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-750	5	-3.50	3170270250	153139	71.52	21350	21400	20500	27800	15000	21400	20701.75	2.28	-47586	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2776	-17.29	1.81	12	1.14	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
124	20240902	140751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-650	5	-3.04	2746536600	132671	61.96	21350	21400	20500	27800	15000	21400	20701.68	2.28	-40605	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2789	-17.38	1.82	12	0.99	-1194.00	11425.00	52200	20240308	-60.25	15490	20240805	33.96	52200	-60.25	20240308	15490	33.96	20240805	52200	-60.25	20240308	15490	33.96	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
125	20240902	130747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-750	5	-3.50	2439505300	117834	55.03	21350	21400	20500	27800	15000	21400	20702.69	2.28	-35416	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2776	-17.29	1.81	12	0.88	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
126	20240902	120751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-650	5	-3.04	2133306050	103028	48.12	21350	21400	20500	27800	15000	21400	20705.84	2.28	-30659	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2789	-17.38	1.82	12	0.77	-1194.00	11425.00	52200	20240308	-60.25	15490	20240805	33.96	52200	-60.25	20240308	15490	33.96	20240805	52200	-60.25	20240308	15490	33.96	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
127	20240902	110745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-700	5	-3.27	1959947900	94639	44.20	21350	21400	20500	27800	15000	21400	20709.47	2.28	-28795	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2782	-17.34	1.81	12	0.70	-1194.00	11425.00	52200	20240308	-60.34	15490	20240805	33.63	52200	-60.34	20240308	15490	33.63	20240805	52200	-60.34	20240308	15490	33.63	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
128	20240902	100743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-700	5	-3.27	1572286900	75869	35.43	21350	21400	20500	27800	15000	21400	20723.39	2.28	-25406	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2782	-17.34	1.81	12	0.56	-1194.00	11425.00	52200	20240308	-60.34	15490	20240805	33.63	52200	-60.34	20240308	15490	33.63	20240805	52200	-60.34	20240308	15490	33.63	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N
129	20240902	090738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-650	5	-3.04	420156000	20061	9.37	21350	21400	20700	27800	15000	21400	20943.12	2.28	-6190	22066	21732	21166	20832	20266	21900	21000	70	6400	500	15400	50	1	13440822	2789	-17.38	1.82	12	0.15	-1194.00	11425.00	52200	20240308	-60.25	15490	20240805	33.96	52200	-60.25	20240308	15490	33.96	20240805	52200	-60.25	20240308	15490	33.96	20240805	5.18	N	200710	500	70 억	306874	N	N	14	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History