KissMeData/079960/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-170	5	-0.88	396038760	20840	145.08	19240	19240	18860	25000	13470	19240	18999.62	6.62	-4574	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1499	3.19	0.46	12	0.27	5975.00	41506.00	22850	20240401	-16.54	15100	20240805	26.29	22850	-16.54	20240401	15100	26.29	20240805	22850	-16.54	20240401	15100	26.29	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
3	20240930	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	-130	5	-0.68	309183050	16286	113.38	19240	19240	18860	25000	13470	19240	18984.59	6.62	-4200	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1502	3.20	0.46	12	0.21	5975.00	41506.00	22850	20240401	-16.37	15100	20240805	26.56	22850	-16.37	20240401	15100	26.56	20240805	22850	-16.37	20240401	15100	26.56	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
4	20240930	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-180	5	-0.94	263073140	13868	96.55	19240	19240	18860	25000	13470	19240	18969.80	6.62	-4328	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1498	3.19	0.46	12	0.18	5975.00	41506.00	22850	20240401	-16.59	15100	20240805	26.23	22850	-16.59	20240401	15100	26.23	20240805	22850	-16.59	20240401	15100	26.23	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
5	20240930	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-200	5	-1.04	228772440	12070	84.03	19240	19240	18860	25000	13470	19240	18953.81	6.62	-4334	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1497	3.19	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	22850	-16.67	20240401	15100	26.09	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
6	20240930	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-240	5	-1.25	225787630	11913	82.94	19240	19240	18860	25000	13470	19240	18953.05	6.62	-4427	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1493	3.18	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
7	20240930	110658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-340	5	-1.77	121915290	6417	44.67	19240	19240	18890	25000	13470	19240	18998.80	6.62	-3911	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1486	3.16	0.46	12	0.08	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
8	20240930	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-260	5	-1.35	63157100	3312	23.06	19240	19240	18970	25000	13470	19240	19069.17	6.62	-1520	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1492	3.18	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	22850	-16.94	20240401	15100	25.70	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
9	20240930	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	-90	5	-0.47	13157300	685	4.77	19240	19240	19150	25000	13470	19240	19207.74	6.62	-90	19446	19342	19236	19132	19026	19345	19135	39	5760	500	14620	10	1	7860000	1505	3.21	0.46	12	0.01	5975.00	41506.00	22850	20240401	-16.19	15100	20240805	26.82	22850	-16.19	20240401	15100	26.82	20240805	22850	-16.19	20240401	15100	26.82	20240805	2.11	N	079960	500	39 억	520124	N	N	1	N	N
10	20240927	160659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	0	3	0.00	275811940	14363	55.77	19240	19340	19130	25000	13470	19240	19202.95	6.62	-621	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1512	3.22	0.46	12	0.18	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	2.12	N	079960	500	39 억	520671	N	N	1	N	N
11	20240927	150704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-30	5	-0.16	200829260	10459	40.61	19240	19340	19130	25000	13470	19240	19201.57	6.62	-500	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1510	3.22	0.46	12	0.13	5975.00	41506.00	22850	20240401	-15.93	15100	20240805	27.22	22850	-15.93	20240401	15100	27.22	20240805	22850	-15.93	20240401	15100	27.22	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
12	20240927	140711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	-50	5	-0.26	186737130	9725	37.76	19240	19340	19130	25000	13470	19240	19201.76	6.62	-783	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1508	3.21	0.46	12	0.12	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
13	20240927	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-20	5	-0.10	99835060	5192	20.16	19240	19340	19130	25000	13470	19240	19228.63	6.62	-1197	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1511	3.22	0.46	12	0.07	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
14	20240927	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-30	5	-0.16	80518660	4186	16.25	19240	19340	19130	25000	13470	19240	19235.23	6.62	-983	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1510	3.22	0.46	12	0.05	5975.00	41506.00	22850	20240401	-15.93	15100	20240805	27.22	22850	-15.93	20240401	15100	27.22	20240805	22850	-15.93	20240401	15100	27.22	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
15	20240927	110703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	10	2	0.05	68384110	3555	13.80	19240	19340	19130	25000	13470	19240	19236.04	6.62	-1416	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1513	3.22	0.46	12	0.05	5975.00	41506.00	22850	20240401	-15.75	15100	20240805	27.48	22850	-15.75	20240401	15100	27.48	20240805	22850	-15.75	20240401	15100	27.48	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
16	20240927	100702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-20	5	-0.10	39412670	2045	7.94	19240	19340	19220	25000	13470	19240	19272.70	6.62	-845	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1511	3.22	0.46	12	0.03	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
17	20240927	090702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	10	2	0.05	7407600	385	1.49	19240	19270	19240	25000	13470	19240	19240.52	6.62	-50	19446	19342	19206	19102	18966	19395	19155	39	5760	500	14620	10	1	7860000	1513	3.22	0.46	12	0.00	5975.00	41506.00	22850	20240401	-15.75	15100	20240805	27.48	22850	-15.75	20240401	15100	27.48	20240805	22850	-15.75	20240401	15100	27.48	20240805	2.12	N	079960	500	39 억	520671	N	N	2	N	N
18	20240926	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	160	2	0.84	493489080	25752	115.20	19080	19310	19070	24800	13360	19080	19163.04	6.61	886	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1512	3.22	0.46	12	0.33	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	2.07	N	079960	500	39 억	519643	N	N	2	N	N
19	20240926	150650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	160	2	0.84	442183300	23085	103.27	19080	19310	19070	24800	13360	19080	19154.57	6.61	843	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1512	3.22	0.46	12	0.29	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
20	20240926	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	100	2	0.52	423125070	22094	98.83	19080	19310	19070	24800	13360	19080	19151.13	6.61	902	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1508	3.21	0.46	12	0.28	5975.00	41506.00	22850	20240401	-16.06	15100	20240805	27.02	22850	-16.06	20240401	15100	27.02	20240805	22850	-16.06	20240401	15100	27.02	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
21	20240926	130658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	90	2	0.47	387353910	20228	90.49	19080	19310	19070	24800	13360	19080	19149.39	6.61	709	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1507	3.21	0.46	12	0.26	5975.00	41506.00	22850	20240401	-16.11	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	22850	-16.11	20240401	15100	26.95	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
22	20240926	120700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	10	2	0.05	309756660	16188	72.41	19080	19250	19070	24800	13360	19080	19134.96	6.61	1119	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1500	3.19	0.46	12	0.21	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	22850	-16.46	20240401	15100	26.42	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
23	20240926	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	90	2	0.47	275052230	14373	64.29	19080	19250	19070	24800	13360	19080	19136.73	6.61	801	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1507	3.21	0.46	12	0.18	5975.00	41506.00	22850	20240401	-16.11	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	22850	-16.11	20240401	15100	26.95	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
24	20240926	100659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	50	2	0.26	73393130	3836	17.16	19080	19250	19080	24800	13360	19080	19132.72	6.61	248	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1504	3.20	0.46	12	0.05	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
25	20240926	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	120	2	0.63	18050340	946	4.23	19080	19200	19080	24800	13360	19080	19080.70	6.61	-2	19453	19266	19133	18946	18813	19200	18880	39	5720	500	14500	10	1	7860000	1509	3.21	0.46	12	0.01	5975.00	41506.00	22850	20240401	-15.97	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	22850	-15.97	20240401	15100	27.15	20240805	2.07	N	079960	500	39 억	519643	N	N	3	N	N
26	20240925	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19080	-20	5	-0.10	426214360	22270	78.80	19100	19320	19000	24800	13370	19100	19138.56	6.58	1868	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1500	3.19	0.46	12	0.28	5975.00	41506.00	22950	20230914	-16.86	15100	20240805	26.36	22850	-16.50	20240401	15100	26.36	20240805	22850	-16.50	20240401	15100	26.36	20240805	2.07	N	079960	500	39 억	517556	N	N	3	N	N
27	20240925	150655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	0	3	0.00	402470270	21026	74.40	19100	19320	19000	24800	13370	19100	19141.55	6.58	2247	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1501	3.20	0.46	12	0.27	5975.00	41506.00	22950	20230914	-16.78	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	22850	-16.41	20240401	15100	26.49	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
28	20240925	140657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	140	2	0.73	241446630	12592	44.56	19100	19320	19070	24800	13370	19100	19174.61	6.58	2584	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1512	3.22	0.46	12	0.16	5975.00	41506.00	22950	20230914	-16.17	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
29	20240925	130656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-10	5	-0.05	112894370	5895	20.86	19100	19190	19070	24800	13370	19100	19150.87	6.58	369	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1500	3.19	0.46	12	0.08	5975.00	41506.00	22950	20230914	-16.82	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	22850	-16.46	20240401	15100	26.42	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
30	20240925	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	40	2	0.21	95781500	4999	17.69	19100	19190	19100	24800	13370	19100	19160.13	6.58	388	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1504	3.20	0.46	12	0.06	5975.00	41506.00	22950	20230914	-16.60	15100	20240805	26.75	22850	-16.24	20240401	15100	26.75	20240805	22850	-16.24	20240401	15100	26.75	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
31	20240925	110652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	70	2	0.37	83031490	4333	15.33	19100	19190	19100	24800	13370	19100	19162.59	6.58	391	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1507	3.21	0.46	12	0.06	5975.00	41506.00	22950	20230914	-16.47	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	22850	-16.11	20240401	15100	26.95	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
32	20240925	100655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	70	2	0.37	33399700	1743	6.17	19100	19190	19100	24800	13370	19100	19162.19	6.58	-328	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1507	3.21	0.46	12	0.02	5975.00	41506.00	22950	20230914	-16.47	15100	20240805	26.95	22850	-16.11	20240401	15100	26.95	20240805	22850	-16.11	20240401	15100	26.95	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
33	20240925	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	90	2	0.47	6303630	330	1.17	19100	19190	19100	24800	13370	19100	19101.91	6.58	-105	19300	19200	19050	18950	18800	19250	19000	39	5700	500	14510	10	1	7860000	1508	3.21	0.46	12	0.00	5975.00	41506.00	22950	20230914	-16.38	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	2.07	N	079960	500	39 억	517556	N	N	2	N	N
34	20240924	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	70	2	0.37	534728800	28130	207.89	18990	19150	18900	24700	13330	19030	19009.06	6.54	2915	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1501	3.20	0.46	12	0.36	5975.00	41506.00	22950	20230914	-16.78	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	22850	-16.41	20240401	15100	26.49	20240805	2.05	N	079960	500	39 억	514385	N	N	2	N	N
35	20240924	150651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	-20	5	-0.11	446515100	23512	173.76	18990	19100	18900	24700	13330	19030	18990.95	6.54	2767	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1494	3.18	0.46	12	0.30	5975.00	41506.00	22950	20230914	-17.17	15100	20240805	25.89	22850	-16.81	20240401	15100	25.89	20240805	22850	-16.81	20240401	15100	25.89	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
36	20240924	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-130	5	-0.68	293986950	15495	114.51	18990	19100	18900	24700	13330	19030	18973.02	6.54	173	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1486	3.16	0.46	12	0.20	5975.00	41506.00	22950	20230914	-17.65	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
37	20240924	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	-70	5	-0.37	216958590	11428	84.46	18990	19100	18940	24700	13330	19030	18984.83	6.54	123	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1490	3.17	0.46	12	0.15	5975.00	41506.00	22950	20230914	-17.39	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	22850	-17.02	20240401	15100	25.56	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
38	20240924	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-10	5	-0.05	168896330	8893	65.72	18990	19100	18950	24700	13330	19030	18992.05	6.54	558	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1495	3.18	0.46	12	0.11	5975.00	41506.00	22950	20230914	-17.12	15100	20240805	25.96	22850	-16.76	20240401	15100	25.96	20240805	22850	-16.76	20240401	15100	25.96	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
39	20240924	110651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	-70	5	-0.37	164756040	8675	64.11	18990	19100	18950	24700	13330	19030	18992.05	6.54	637	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1490	3.17	0.46	12	0.11	5975.00	41506.00	22950	20230914	-17.39	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	22850	-17.02	20240401	15100	25.56	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
40	20240924	100649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	20	2	0.11	77035660	4054	29.96	18990	19100	18960	24700	13330	19030	19002.38	6.54	344	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1497	3.19	0.46	12	0.05	5975.00	41506.00	22950	20230914	-16.99	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
41	20240924	090651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-60	5	-0.32	44072020	2324	17.18	18990	19100	18960	24700	13330	19030	18963.86	6.54	-13	19290	19160	18980	18850	18670	19225	18915	39	5670	500	14460	10	1	7860000	1491	3.17	0.46	12	0.03	5975.00	41506.00	22950	20230914	-17.34	15100	20240805	25.63	22850	-16.98	20240401	15100	25.63	20240805	22850	-16.98	20240401	15100	25.63	20240805	2.05	N	079960	500	39 억	514385	N	N	1	N	N
42	20240923	160648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	0	3	0.00	257185310	13531	66.14	19000	19110	18800	24700	13330	19030	19007.12	6.55	-699	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1496	3.18	0.46	12	0.17	5975.00	41506.00	23000	20230912	-17.26	15100	20240805	26.03	22850	-16.72	20240401	15100	26.03	20240805	22850	-16.72	20240401	15100	26.03	20240805	2.05	N	079960	500	39 억	514950	N	N	1	N	N
43	20240923	150649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-30	5	-0.16	228615960	12029	58.80	19000	19110	18800	24700	13330	19030	19005.40	6.55	-660	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1493	3.18	0.46	12	0.15	5975.00	41506.00	23000	20230912	-17.39	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
44	20240923	140655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-50	5	-0.26	204058960	10734	52.47	19000	19110	18800	24700	13330	19030	19010.52	6.55	-689	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1492	3.18	0.46	12	0.14	5975.00	41506.00	23000	20230912	-17.48	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	22850	-16.94	20240401	15100	25.70	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
45	20240923	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-80	5	-0.42	187635020	9869	48.24	19000	19110	18800	24700	13330	19030	19012.57	6.55	-673	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1489	3.17	0.46	12	0.13	5975.00	41506.00	23000	20230912	-17.61	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
46	20240923	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-80	5	-0.42	158116100	8310	40.62	19000	19110	18800	24700	13330	19030	19027.21	6.55	-706	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1489	3.17	0.46	12	0.11	5975.00	41506.00	23000	20230912	-17.61	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
47	20240923	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-90	5	-0.47	130755210	6869	33.58	19000	19110	18800	24700	13330	19030	19035.55	6.55	-437	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1489	3.17	0.46	12	0.09	5975.00	41506.00	23000	20230912	-17.65	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	22850	-17.11	20240401	15100	25.43	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
48	20240923	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	20	2	0.11	123321810	6477	31.66	19000	19110	18800	24700	13330	19030	19039.96	6.55	-338	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1497	3.19	0.46	12	0.08	5975.00	41506.00	23000	20230912	-17.17	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
49	20240923	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-60	5	-0.32	6971290	367	1.79	19000	19000	18970	24700	13330	19030	18995.34	6.55	-143	19370	19200	19000	18830	18630	19285	18915	39	5670	500	14460	10	1	7860000	1491	3.17	0.46	12	0.00	5975.00	41506.00	23000	20230912	-17.52	15100	20240805	25.63	22850	-16.98	20240401	15100	25.63	20240805	22850	-16.98	20240401	15100	25.63	20240805	2.05	N	079960	500	39 억	514950	N	N	15	N	N
50	20240913	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-110	5	-0.57	214631910	11263	47.05	19150	19210	18960	24950	13440	19200	19056.28	6.54	45	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1500	3.19	0.46	12	0.14	5975.00	41506.00	23750	20230907	-19.62	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	22950	-16.82	20230914	15100	26.42	20240805	2.09	N	079960	500	39 억	514364	N	N	1	N	N
51	20240913	150621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-70	5	-0.36	168511510	8848	36.96	19150	19210	18960	24950	13440	19200	19045.15	6.54	72	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1504	3.20	0.46	12	0.11	5975.00	41506.00	23750	20230907	-19.45	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22950	-16.64	20230914	15100	26.69	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
52	20240913	140624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-180	5	-0.94	138363650	7267	30.36	19150	19210	18960	24950	13440	19200	19040.00	6.54	106	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1495	3.18	0.46	12	0.09	5975.00	41506.00	23750	20230907	-19.92	15100	20240805	25.96	22850	-16.76	20240401	15100	25.96	20240805	22950	-17.12	20230914	15100	25.96	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
53	20240913	130621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-160	5	-0.83	128692600	6758	28.23	19150	19210	18960	24950	13440	19200	19043.00	6.54	88	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1497	3.19	0.46	12	0.09	5975.00	41506.00	23750	20230907	-19.83	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	22950	-17.04	20230914	15100	26.09	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
54	20240913	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-200	5	-1.04	124799530	6553	27.37	19150	19210	19000	24950	13440	19200	19044.64	6.54	94	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1493	3.18	0.46	12	0.08	5975.00	41506.00	23750	20230907	-20.00	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22950	-17.21	20230914	15100	25.83	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
55	20240913	110621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	-40	5	-0.21	17947440	940	3.93	19150	19210	19020	24950	13440	19200	19093.02	6.54	65	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1506	3.21	0.46	12	0.01	5975.00	41506.00	23750	20230907	-19.33	15100	20240805	26.89	22850	-16.15	20240401	15100	26.89	20240805	22950	-16.51	20230914	15100	26.89	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
56	20240913	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	-60	5	-0.31	6731850	352	1.47	19150	19210	19020	24950	13440	19200	19124.57	6.54	-17	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1504	3.20	0.46	12	0.00	5975.00	41506.00	23750	20230907	-19.41	15100	20240805	26.75	22850	-16.24	20240401	15100	26.75	20240805	22950	-16.60	20230914	15100	26.75	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
57	20240913	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	0	3	0.00	4364720	228	0.95	19150	19210	19020	24950	13440	19200	19143.51	6.54	-45	19533	19366	19033	18866	18533	19450	18950	39	5750	500	14590	10	1	7860000	1509	3.21	0.46	12	0.00	5975.00	41506.00	23750	20230907	-19.16	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	22950	-16.34	20230914	15100	27.15	20240805	2.09	N	079960	500	39 억	514364	N	N	16	N	N
58	20240912	160614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	460	2	2.45	453782160	23931	164.29	18700	19200	18700	24350	13120	18740	18962.11	6.45	7543	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1509	3.21	0.46	12	0.30	5975.00	41506.00	24250	20230906	-20.82	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	23000	-16.52	20230912	15100	27.15	20240805	2.08	N	079960	500	39 억	506793	N	N	16	N	N
59	20240912	150619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	250	2	1.33	323920100	17132	117.62	18700	19090	18700	24350	13120	18740	18907.31	6.45	7157	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1493	3.18	0.46	12	0.22	5975.00	41506.00	24250	20230906	-21.69	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	23000	-17.43	20230912	15100	25.76	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
60	20240912	140622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	160	2	0.85	249753930	13231	90.83	18700	19000	18700	24350	13120	18740	18876.42	6.45	5435	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1486	3.16	0.46	12	0.17	5975.00	41506.00	24250	20230906	-22.06	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	23000	-17.83	20230912	15100	25.17	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
61	20240912	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	110	2	0.59	147859740	7848	53.88	18700	18960	18700	24350	13120	18740	18840.44	6.45	2615	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1482	3.15	0.45	12	0.10	5975.00	41506.00	24250	20230906	-22.27	15100	20240805	24.83	22850	-17.51	20240401	15100	24.83	20240805	23000	-18.04	20230912	15100	24.83	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
62	20240912	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	120	2	0.64	142902060	7585	52.07	18700	18960	18700	24350	13120	18740	18840.09	6.45	2476	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1482	3.16	0.45	12	0.10	5975.00	41506.00	24250	20230906	-22.23	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	23000	-18.00	20230912	15100	24.90	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
63	20240912	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	120	2	0.64	137447730	7296	50.09	18700	18960	18700	24350	13120	18740	18838.78	6.45	2469	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1482	3.16	0.45	12	0.09	5975.00	41506.00	24250	20230906	-22.23	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	23000	-18.00	20230912	15100	24.90	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
64	20240912	100618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	120	2	0.64	128419050	6817	46.80	18700	18960	18700	24350	13120	18740	18838.06	6.45	2441	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1482	3.16	0.45	12	0.09	5975.00	41506.00	24250	20230906	-22.23	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	23000	-18.00	20230912	15100	24.90	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
65	20240912	090618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	90	2	0.48	11971110	639	4.39	18700	18830	18700	24350	13120	18740	18734.13	6.45	121	19153	18946	18713	18506	18273	18830	18390	39	5610	500	14240	10	1	7860000	1480	3.15	0.45	12	0.01	5975.00	41506.00	24250	20230906	-22.35	15100	20240805	24.70	22850	-17.59	20240401	15100	24.70	20240805	23000	-18.13	20230912	15100	24.70	20240805	2.08	N	079960	500	39 억	506793	N	N	0	N	N
66	20240911	160604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-10	5	-0.05	270975220	14566	120.05	18750	18920	18480	24350	13130	18750	18603.27	6.49	-3920	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1473	3.14	0.45	12	0.19	5975.00	41506.00	24250	20230906	-22.72	15100	20240805	24.11	22850	-17.99	20240401	15100	24.11	20240805	23000	-18.52	20230912	15100	24.11	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
67	20240911	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-150	5	-0.80	251619910	13527	111.49	18750	18920	18480	24350	13130	18750	18601.31	6.49	-3762	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1462	3.11	0.45	12	0.17	5975.00	41506.00	24250	20230906	-23.30	15100	20240805	23.18	22850	-18.60	20240401	15100	23.18	20240805	23000	-19.13	20230912	15100	23.18	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
68	20240911	140609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	-220	5	-1.17	212771850	11432	94.22	18750	18920	18490	24350	13130	18750	18611.95	6.49	-3701	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1456	3.10	0.45	12	0.15	5975.00	41506.00	24250	20230906	-23.59	15100	20240805	22.72	22850	-18.91	20240401	15100	22.72	20240805	23000	-19.43	20230912	15100	22.72	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
69	20240911	130608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-130	5	-0.69	134381580	7197	59.32	18750	18920	18580	24350	13130	18750	18671.89	6.49	-3219	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1464	3.12	0.45	12	0.09	5975.00	41506.00	24250	20230906	-23.22	15100	20240805	23.31	22850	-18.51	20240401	15100	23.31	20240805	23000	-19.04	20230912	15100	23.31	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
70	20240911	120611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-100	5	-0.53	111802410	5988	49.35	18750	18920	18590	24350	13130	18750	18671.08	6.49	-2201	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1466	3.12	0.45	12	0.08	5975.00	41506.00	24250	20230906	-23.09	15100	20240805	23.51	22850	-18.38	20240401	15100	23.51	20240805	23000	-18.91	20230912	15100	23.51	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
71	20240911	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-150	5	-0.80	97617800	5226	43.07	18750	18920	18590	24350	13130	18750	18679.26	6.49	-1787	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1462	3.11	0.45	12	0.07	5975.00	41506.00	24250	20230906	-23.30	15100	20240805	23.18	22850	-18.60	20240401	15100	23.18	20240805	23000	-19.13	20230912	15100	23.18	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
72	20240911	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	20	2	0.11	31796320	1695	13.97	18750	18920	18590	24350	13130	18750	18758.89	6.49	-424	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1475	3.14	0.45	12	0.02	5975.00	41506.00	24250	20230906	-22.60	15100	20240805	24.30	22850	-17.86	20240401	15100	24.30	20240805	23000	-18.39	20230912	15100	24.30	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
73	20240911	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	120	2	0.64	10819310	577	4.76	18750	18920	18590	24350	13130	18750	18750.97	6.49	-75	19176	18962	18786	18572	18396	18875	18485	39	5600	500	14250	10	1	7860000	1483	3.16	0.45	12	0.01	5975.00	41506.00	24250	20230906	-22.19	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	23000	-17.96	20230912	15100	24.97	20240805	2.09	N	079960	500	39 억	510492	N	N	0	N	N
74	20240910	160606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-200	5	-1.06	227614240	12133	91.99	19000	19000	18610	24600	13270	18950	18759.93	6.54	-3264	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1474	3.14	0.45	12	0.15	5975.00	41506.00	24250	20230906	-22.68	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	23000	-18.48	20230912	15100	24.17	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
75	20240910	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	-320	5	-1.69	194260000	10349	78.46	19000	19000	18610	24600	13270	18950	18770.90	6.54	-2298	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1464	3.12	0.45	12	0.13	5975.00	41506.00	24250	20230906	-23.18	15100	20240805	23.38	22850	-18.47	20240401	15100	23.38	20240805	23000	-19.00	20230912	15100	23.38	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
76	20240910	140606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	-240	5	-1.27	173722730	9248	70.11	19000	19000	18700	24600	13270	18950	18784.90	6.54	-1931	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1471	3.13	0.45	12	0.12	5975.00	41506.00	24250	20230906	-22.85	15100	20240805	23.91	22850	-18.12	20240401	15100	23.91	20240805	23000	-18.65	20230912	15100	23.91	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
77	20240910	130606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	-150	5	-0.79	87503490	4645	35.22	19000	19000	18750	24600	13270	18950	18838.21	6.54	-1625	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1478	3.15	0.45	12	0.06	5975.00	41506.00	24250	20230906	-22.47	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	23000	-18.26	20230912	15100	24.50	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
78	20240910	120606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	-150	5	-0.79	54041830	2865	21.72	19000	19000	18760	24600	13270	18950	18862.77	6.54	-1026	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1478	3.15	0.45	12	0.04	5975.00	41506.00	24250	20230906	-22.47	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	23000	-18.26	20230912	15100	24.50	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
79	20240910	110605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-70	5	-0.37	38931830	2062	15.63	19000	19000	18780	24600	13270	18950	18880.62	6.54	-634	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1484	3.16	0.45	12	0.03	5975.00	41506.00	24250	20230906	-22.14	15100	20240805	25.03	22850	-17.37	20240401	15100	25.03	20240805	23000	-17.91	20230912	15100	25.03	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
80	20240910	100608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-160	5	-0.84	27430130	1452	11.01	19000	19000	18780	24600	13270	18950	18891.27	6.54	-466	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1477	3.14	0.45	12	0.02	5975.00	41506.00	24250	20230906	-22.52	15100	20240805	24.44	22850	-17.77	20240401	15100	24.44	20240805	23000	-18.30	20230912	15100	24.44	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
81	20240910	090606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	0	3	0.00	8482300	447	3.39	19000	19000	18950	24600	13270	18950	18976.06	6.54	-232	19343	19146	18773	18576	18203	19245	18675	39	5650	500	14400	10	1	7860000	1489	3.17	0.46	12	0.01	5975.00	41506.00	24250	20230906	-21.86	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	23000	-17.61	20230912	15100	25.50	20240805	2.08	N	079960	500	39 억	513753	N	N	0	N	N
82	20240909	160554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	10	2	0.05	245054190	13154	82.17	18700	18970	18400	24600	13260	18940	18629.05	6.49	3319	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1489	3.17	0.46	12	0.17	5975.00	41506.00	24250	20230906	-21.86	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	23000	-17.61	20230912	15100	25.50	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
83	20240909	150557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	10	2	0.05	230180510	12369	77.26	18700	18950	18400	24600	13260	18940	18609.47	6.49	3461	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1489	3.17	0.46	12	0.16	5975.00	41506.00	24250	20230906	-21.86	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	23000	-17.61	20230912	15100	25.50	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
84	20240909	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-50	5	-0.26	210578080	11332	70.79	18700	18890	18400	24600	13260	18940	18582.61	6.49	3136	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1485	3.16	0.46	12	0.14	5975.00	41506.00	24250	20230906	-22.10	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	23000	-17.87	20230912	15100	25.10	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
85	20240909	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	-300	5	-1.58	187945600	10129	63.27	18700	18790	18400	24600	13260	18940	18555.20	6.49	2741	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1465	3.12	0.45	12	0.13	5975.00	41506.00	24250	20230906	-23.13	15100	20240805	23.44	22850	-18.42	20240401	15100	23.44	20240805	23000	-18.96	20230912	15100	23.44	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
86	20240909	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	-230	5	-1.21	172669280	9313	58.17	18700	18720	18400	24600	13260	18940	18540.67	6.49	2417	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1471	3.13	0.45	12	0.12	5975.00	41506.00	24250	20230906	-22.85	15100	20240805	23.91	22850	-18.12	20240401	15100	23.91	20240805	23000	-18.65	20230912	15100	23.91	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
87	20240909	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-340	5	-1.80	128360940	6937	43.33	18700	18700	18400	24600	13260	18940	18503.81	6.49	687	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1462	3.11	0.45	12	0.09	5975.00	41506.00	24250	20230906	-23.30	15100	20240805	23.18	22850	-18.60	20240401	15100	23.18	20240805	23000	-19.13	20230912	15100	23.18	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
88	20240909	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-420	5	-2.22	108359670	5857	36.59	18700	18700	18400	24600	13260	18940	18500.88	6.49	366	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1456	3.10	0.45	12	0.07	5975.00	41506.00	24250	20230906	-23.63	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	23000	-19.48	20230912	15100	22.65	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
89	20240909	090555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	-410	5	-2.16	5374250	288	1.80	18700	18700	18530	24600	13260	18940	18660.59	6.49	-83	19306	19122	18826	18642	18346	18975	18495	39	5660	500	14390	10	1	7860000	1456	3.10	0.45	12	0.00	5975.00	41506.00	24250	20230906	-23.59	15100	20240805	22.72	22850	-18.91	20240401	15100	22.72	20240805	23000	-19.43	20230912	15100	22.72	20240805	2.12	N	079960	500	39 억	510309	N	N	0	N	N
90	20240906	160549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-50	5	-0.26	298660380	15994	45.90	18990	19010	18530	24650	13300	18990	18663.87	6.60	-8420	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1489	3.17	0.46	12	0.20	5975.00	41506.00	24250	20230831	-21.90	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	24250	-21.90	20230906	15100	25.43	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
91	20240906	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-250	5	-1.32	238878040	12823	36.80	18990	19010	18530	24650	13300	18990	18628.87	6.60	-7063	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1473	3.14	0.45	12	0.16	5975.00	41506.00	24250	20230831	-22.72	15100	20240805	24.11	22850	-17.99	20240401	15100	24.11	20240805	24250	-22.72	20230906	15100	24.11	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
92	20240906	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-370	5	-1.95	211394060	11347	32.57	18990	19010	18530	24650	13300	18990	18629.95	6.60	-6476	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1464	3.12	0.45	12	0.14	5975.00	41506.00	24250	20230831	-23.22	15100	20240805	23.31	22850	-18.51	20240401	15100	23.31	20240805	24250	-23.22	20230906	15100	23.31	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
93	20240906	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	-430	5	-2.26	209109790	11224	32.21	18990	19010	18530	24650	13300	18990	18630.59	6.60	-6365	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1459	3.11	0.45	12	0.14	5975.00	41506.00	24250	20230831	-23.46	15100	20240805	22.91	22850	-18.77	20240401	15100	22.91	20240805	24250	-23.46	20230906	15100	22.91	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
94	20240906	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	-360	5	-1.90	203258720	10909	31.31	18990	19010	18530	24650	13300	18990	18632.20	6.60	-6134	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1464	3.12	0.45	12	0.14	5975.00	41506.00	24250	20230831	-23.18	15100	20240805	23.38	22850	-18.47	20240401	15100	23.38	20240805	24250	-23.18	20230906	15100	23.38	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
95	20240906	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	-440	5	-2.32	157562940	8445	24.24	18990	19010	18540	24650	13300	18990	18657.54	6.60	-4170	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1458	3.10	0.45	12	0.11	5975.00	41506.00	24250	20230831	-23.51	15100	20240805	22.85	22850	-18.82	20240401	15100	22.85	20240805	24250	-23.51	20230906	15100	22.85	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
96	20240906	100555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	-450	5	-2.37	103750120	5550	15.93	18990	19010	18540	24650	13300	18990	18693.72	6.60	-3018	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1457	3.10	0.45	12	0.07	5975.00	41506.00	24250	20230831	-23.55	15100	20240805	22.78	22850	-18.86	20240401	15100	22.78	20240805	24250	-23.55	20230906	15100	22.78	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
97	20240906	090558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-110	5	-0.58	12723460	670	1.92	18990	19000	18880	24650	13300	18990	18990.24	6.60	-171	19383	19186	18833	18636	18283	19285	18735	39	5660	500	14430	10	1	7860000	1484	3.16	0.45	12	0.01	5975.00	41506.00	24250	20230831	-22.14	15100	20240805	25.03	22850	-17.37	20240401	15100	25.03	20240805	24250	-22.14	20230906	15100	25.03	20240805	2.15	N	079960	500	39 억	518624	N	N	0	N	N
98	20240905	160549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	530	2	2.87	653818640	34843	97.03	18660	19030	18480	23950	12930	18460	18767.05	6.56	3503	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1493	3.18	0.46	12	0.44	5975.00	41506.00	24300	20230830	-21.85	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	24250	-21.69	20230906	15100	25.76	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
99	20240905	150557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	460	2	2.49	627585130	33460	93.18	18660	19030	18480	23950	12930	18460	18758.86	6.56	3494	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1487	3.17	0.46	12	0.43	5975.00	41506.00	24300	20230830	-22.14	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	24250	-21.98	20230906	15100	25.30	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
100	20240905	140554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	270	2	1.46	581971550	31035	86.43	18660	19030	18480	23950	12930	18460	18754.85	6.56	3610	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1472	3.13	0.45	12	0.39	5975.00	41506.00	24300	20230830	-22.92	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	24250	-22.76	20230906	15100	24.04	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
101	20240905	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	60	2	0.33	519234900	27662	77.03	18660	19030	18520	23950	12930	18460	18773.97	6.56	3930	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1456	3.10	0.45	12	0.35	5975.00	41506.00	24300	20230830	-23.79	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	24250	-23.63	20230906	15100	22.65	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
102	20240905	120554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	290	2	1.57	434620680	23107	64.35	18660	19030	18540	23950	12930	18460	18813.47	6.56	5101	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1474	3.14	0.45	12	0.29	5975.00	41506.00	24300	20230830	-22.84	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	24250	-22.68	20230906	15100	24.17	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
103	20240905	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	250	2	1.35	354695230	18824	52.42	18660	19030	18660	23950	12930	18460	18848.68	6.56	6714	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1471	3.13	0.45	12	0.24	5975.00	41506.00	24300	20230830	-23.00	15100	20240805	23.91	22850	-18.12	20240401	15100	23.91	20240805	24250	-22.85	20230906	15100	23.91	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
104	20240905	100551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	560	2	3.03	323684450	17178	47.84	18660	19030	18660	23950	12930	18460	18849.52	6.56	7830	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1495	3.18	0.46	12	0.22	5975.00	41506.00	24300	20230830	-21.73	15100	20240805	25.96	22850	-16.76	20240401	15100	25.96	20240805	24250	-21.57	20230906	15100	25.96	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
105	20240905	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	460	2	2.49	120632060	6426	17.90	18660	18940	18660	23950	12930	18460	18787.21	6.56	3826	18960	18710	18450	18200	17940	18580	18070	39	5490	500	14020	10	1	7860000	1487	3.17	0.46	12	0.08	5975.00	41506.00	24300	20230830	-22.14	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	24250	-21.98	20230906	15100	25.30	20240805	2.13	N	079960	500	39 억	515350	N	N	0	N	N
106	20240904	160543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-520	5	-2.74	655113320	35721	153.93	18700	18700	18190	24650	13290	18980	18327.27	6.58	-1626	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1451	3.09	0.44	12	0.45	5975.00	41506.00	24650	20230829	-25.11	15100	20240805	22.25	22850	-19.21	20240401	15100	22.25	20240805	24250	-23.88	20230906	15100	22.25	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
107	20240904	150548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-640	5	-3.37	545727870	29787	128.36	18700	18700	18190	24650	13290	18980	18321.01	6.58	-1376	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1442	3.07	0.44	12	0.38	5975.00	41506.00	24650	20230829	-25.60	15100	20240805	21.46	22850	-19.74	20240401	15100	21.46	20240805	24250	-24.37	20230906	15100	21.46	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
108	20240904	140549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18290	-690	5	-3.64	461259300	25158	108.41	18700	18700	18190	24650	13290	18980	18334.50	6.58	-1305	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1438	3.06	0.44	12	0.32	5975.00	41506.00	24650	20230829	-25.80	15100	20240805	21.13	22850	-19.96	20240401	15100	21.13	20240805	24250	-24.58	20230906	15100	21.13	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
109	20240904	130549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18230	-750	5	-3.95	436139340	23781	102.48	18700	18700	18190	24650	13290	18980	18339.82	6.58	-857	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1433	3.05	0.44	12	0.30	5975.00	41506.00	24650	20230829	-26.04	15100	20240805	20.73	22850	-20.22	20240401	15100	20.73	20240805	24250	-24.82	20230906	15100	20.73	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
110	20240904	120546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-640	5	-3.37	270625020	14725	63.45	18700	18700	18190	24650	13290	18980	18378.61	6.58	-1243	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1442	3.07	0.44	12	0.19	5975.00	41506.00	24650	20230829	-25.60	15100	20240805	21.46	22850	-19.74	20240401	15100	21.46	20240805	24250	-24.37	20230906	15100	21.46	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
111	20240904	110544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-580	5	-3.06	234945060	12785	55.09	18700	18700	18190	24650	13290	18980	18376.62	6.58	-1208	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1446	3.08	0.44	12	0.16	5975.00	41506.00	24650	20230829	-25.35	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	24250	-24.12	20230906	15100	21.85	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
112	20240904	100548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	-660	5	-3.48	192914130	10494	45.22	18700	18700	18190	24650	13290	18980	18383.28	6.58	-1767	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1440	3.07	0.44	12	0.13	5975.00	41506.00	24650	20230829	-25.68	15100	20240805	21.32	22850	-19.82	20240401	15100	21.32	20240805	24250	-24.45	20230906	15100	21.32	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
113	20240904	090546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	-450	5	-2.37	10972660	589	2.54	18700	18700	18530	24650	13290	18980	18629.30	6.58	-108	19326	19152	18926	18752	18526	19040	18640	39	5670	500	14420	10	1	7860000	1456	3.10	0.45	12	0.01	5975.00	41506.00	24650	20230829	-24.83	15100	20240805	22.72	22850	-18.91	20240401	15100	22.72	20240805	24250	-23.59	20230906	15100	22.72	20240805	2.14	N	079960	500	39 억	517141	N	N	0	N	N
114	20240903	160540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-20	5	-0.11	436980330	23185	139.80	19000	19100	18700	24700	13300	19000	18847.54	6.60	-1627	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1492	3.18	0.46	12	0.29	5975.00	41506.00	24650	20230829	-23.00	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	24250	-21.73	20230906	15100	25.70	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
115	20240903	150544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-220	5	-1.16	334652250	17773	107.17	19000	19100	18700	24700	13300	19000	18829.25	6.60	-541	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1476	3.14	0.45	12	0.23	5975.00	41506.00	24650	20230829	-23.81	15100	20240805	24.37	22850	-17.81	20240401	15100	24.37	20240805	24250	-22.56	20230906	15100	24.37	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
116	20240903	140546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-240	5	-1.26	275219870	14598	88.02	19000	19100	18760	24700	13300	19000	18853.26	6.60	-687	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1475	3.14	0.45	12	0.19	5975.00	41506.00	24650	20230829	-23.89	15100	20240805	24.24	22850	-17.90	20240401	15100	24.24	20240805	24250	-22.64	20230906	15100	24.24	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
117	20240903	130545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-130	5	-0.68	219012250	11605	69.98	19000	19100	18800	24700	13300	19000	18872.23	6.60	-695	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1483	3.16	0.45	12	0.15	5975.00	41506.00	24650	20230829	-23.45	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	24250	-22.19	20230906	15100	24.97	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
118	20240903	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-80	5	-0.42	42917110	2266	13.66	19000	19100	18880	24700	13300	19000	18939.59	6.60	-585	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1487	3.17	0.46	12	0.03	5975.00	41506.00	24650	20230829	-23.25	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	24250	-21.98	20230906	15100	25.30	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
119	20240903	110536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	-10	5	-0.05	40265290	2126	12.82	19000	19100	18880	24700	13300	19000	18939.46	6.60	-494	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1493	3.18	0.46	12	0.03	5975.00	41506.00	24650	20230829	-22.96	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	24250	-21.69	20230906	15100	25.76	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
120	20240903	100536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	-10	5	-0.05	13258750	698	4.21	19000	19100	18910	24700	13300	19000	18995.34	6.60	-311	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1493	3.18	0.46	12	0.01	5975.00	41506.00	24650	20230829	-22.96	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	24250	-21.69	20230906	15100	25.76	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
121	20240903	090538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	0	3	0.00	5396000	284	1.71	19000	19000	19000	24700	13300	19000	19000.00	6.60	-9	19466	19232	19076	18842	18686	19155	18765	39	5700	500	14440	10	1	7860000	1493	3.18	0.46	12	0.00	5975.00	41506.00	24650	20230829	-22.92	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	24250	-21.65	20230906	15100	25.83	20240805	2.18	N	079960	500	39 억	518817	N	N	0	N	N
122	20240902	160533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-290	5	-1.50	315274450	16584	55.58	19290	19310	18920	25050	13510	19290	19010.77	6.65	-3515	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1493	3.18	0.46	12	0.21	5975.00	41506.00	24900	20230825	-23.69	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	24250	-21.65	20230906	15100	25.83	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
123	20240902	150542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	-300	5	-1.56	303599050	15969	53.52	19290	19310	18920	25050	13510	19290	19011.78	6.65	-3194	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1493	3.18	0.46	12	0.20	5975.00	41506.00	24900	20230825	-23.73	15100	20240805	25.76	22850	-16.89	20240401	15100	25.76	20240805	24250	-21.69	20230906	15100	25.76	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
124	20240902	140540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	-360	5	-1.87	256173510	13467	45.13	19290	19310	18920	25050	13510	19290	19022.31	6.65	-2906	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1488	3.17	0.46	12	0.17	5975.00	41506.00	24900	20230825	-23.98	15100	20240805	25.36	22850	-17.16	20240401	15100	25.36	20240805	24250	-21.94	20230906	15100	25.36	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
125	20240902	130536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-250	5	-1.30	244275820	12840	43.03	19290	19310	18920	25050	13510	19290	19024.60	6.65	-2510	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1497	3.19	0.46	12	0.16	5975.00	41506.00	24900	20230825	-23.53	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	24250	-21.48	20230906	15100	26.09	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
126	20240902	120540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-250	5	-1.30	224996650	11823	39.62	19290	19310	18920	25050	13510	19290	19030.42	6.65	-2281	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1497	3.19	0.46	12	0.15	5975.00	41506.00	24900	20230825	-23.53	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	24250	-21.48	20230906	15100	26.09	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
127	20240902	110536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	-280	5	-1.45	138752730	7279	24.39	19290	19310	19010	25050	13510	19290	19062.06	6.65	-633	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1494	3.18	0.46	12	0.09	5975.00	41506.00	24900	20230825	-23.65	15100	20240805	25.89	22850	-16.81	20240401	15100	25.89	20240805	24250	-21.61	20230906	15100	25.89	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
128	20240902	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-230	5	-1.19	63693640	3334	11.17	19290	19310	19040	25050	13510	19290	19104.27	6.65	-179	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1498	3.19	0.46	12	0.04	5975.00	41506.00	24900	20230825	-23.45	15100	20240805	26.23	22850	-16.59	20240401	15100	26.23	20240805	24250	-21.40	20230906	15100	26.23	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N
129	20240902	090531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-190	5	-0.98	10801600	561	1.88	19290	19310	19060	25050	13510	19290	19254.19	6.65	-37	19803	19546	19233	18976	18663	19675	19105	39	5760	500	14660	10	1	7860000	1501	3.20	0.46	12	0.01	5975.00	41506.00	24900	20230825	-23.29	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	24250	-21.24	20230906	15100	26.49	20240805	2.19	N	079960	500	39 억	522958	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History