KissMeData/140670/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	160856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	-80	5	-0.66	354344680	29375	115.10	12050	12350	11910	15660	8440	12050	12062.85	3.58	-5762	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1114	-18.82	3.04	12	0.32	-636.00	3941.00	24500	20240321	-51.14	10140	20231027	18.05	24500	-51.14	20240321	10160	17.81	20240805	24500	-51.14	20240321	10140	18.05	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
3	20240930	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	-120	5	-1.00	346298680	28704	112.47	12050	12350	11910	15660	8440	12050	12064.47	3.58	-5463	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1110	-18.76	3.03	12	0.31	-636.00	3941.00	24500	20240321	-51.31	10140	20231027	17.65	24500	-51.31	20240321	10160	17.42	20240805	24500	-51.31	20240321	10140	17.65	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
4	20240930	140906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-50	5	-0.41	315188140	26099	102.26	12050	12350	11910	15660	8440	12050	12076.64	3.58	-5349	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1116	-18.87	3.04	12	0.28	-636.00	3941.00	24500	20240321	-51.02	10140	20231027	18.34	24500	-51.02	20240321	10160	18.11	20240805	24500	-51.02	20240321	10140	18.34	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
5	20240930	130903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	80	2	0.66	292550780	24217	94.89	12050	12350	11910	15660	8440	12050	12080.39	3.58	-4319	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1128	-19.07	3.08	12	0.26	-636.00	3941.00	24500	20240321	-50.49	10140	20231027	19.63	24500	-50.49	20240321	10160	19.39	20240805	24500	-50.49	20240321	10140	19.63	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
6	20240930	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-40	5	-0.33	273711710	22658	88.78	12050	12350	11910	15660	8440	12050	12080.14	3.58	-4984	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1117	-18.88	3.05	12	0.24	-636.00	3941.00	24500	20240321	-50.98	10140	20231027	18.44	24500	-50.98	20240321	10160	18.21	20240805	24500	-50.98	20240321	10140	18.44	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
7	20240930	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-50	5	-0.41	213773580	17649	69.15	12050	12350	11940	15660	8440	12050	12112.50	3.58	-6973	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1116	-18.87	3.04	12	0.19	-636.00	3941.00	24500	20240321	-51.02	10140	20231027	18.34	24500	-51.02	20240321	10160	18.11	20240805	24500	-51.02	20240321	10140	18.34	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
8	20240930	100856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	100	2	0.83	147782240	12180	47.72	12050	12350	11940	15660	8440	12050	12133.19	3.58	-3509	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1130	-19.10	3.08	12	0.13	-636.00	3941.00	24500	20240321	-50.41	10140	20231027	19.82	24500	-50.41	20240321	10160	19.59	20240805	24500	-50.41	20240321	10140	19.82	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
9	20240930	090821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	-90	5	-0.75	32016350	2668	10.45	12050	12140	11940	15660	8440	12050	12000.13	3.58	-945	12383	12216	12133	11966	11883	12175	11925	47	3610	500	8670	10	1	9303140	1113	-18.81	3.03	12	0.03	-636.00	3941.00	24500	20240321	-51.18	10140	20231027	17.95	24500	-51.18	20240321	10160	17.72	20240805	24500	-51.18	20240321	10140	17.95	20231027	4.34	N	140670	500	46 억	333394	N	N	64	N	N
10	20240927	160905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-220	5	-1.79	309181560	25465	37.98	12270	12300	12050	15950	8590	12270	12141.43	3.59	-1308	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1121	-18.95	3.06	12	0.27	-636.00	3941.00	24500	20240321	-50.82	10140	20231027	18.84	24500	-50.82	20240321	10160	18.60	20240805	24500	-50.82	20240321	10140	18.84	20231027	4.34	N	140670	500	46 억	334419	N	N	64	N	N
11	20240927	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12160	-110	5	-0.90	256125720	21082	31.45	12270	12290	12060	15950	8590	12270	12149.02	3.59	-786	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1131	-19.12	3.09	12	0.23	-636.00	3941.00	24500	20240321	-50.37	10140	20231027	19.92	24500	-50.37	20240321	10160	19.69	20240805	24500	-50.37	20240321	10140	19.92	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
12	20240927	140913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	-90	5	-0.73	182859250	15032	22.42	12270	12290	12100	15950	8590	12270	12164.67	3.59	1557	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1133	-19.15	3.09	12	0.16	-636.00	3941.00	24500	20240321	-50.29	10140	20231027	20.12	24500	-50.29	20240321	10160	19.88	20240805	24500	-50.29	20240321	10140	20.12	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
13	20240927	130905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-120	5	-0.98	167538790	13774	20.55	12270	12290	12100	15950	8590	12270	12163.41	3.59	2246	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1130	-19.10	3.08	12	0.15	-636.00	3941.00	24500	20240321	-50.41	10140	20231027	19.82	24500	-50.41	20240321	10160	19.59	20240805	24500	-50.41	20240321	10140	19.82	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
14	20240927	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12120	-150	5	-1.22	149929130	12322	18.38	12270	12290	12100	15950	8590	12270	12167.60	3.59	2241	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1128	-19.06	3.08	12	0.13	-636.00	3941.00	24500	20240321	-50.53	10140	20231027	19.53	24500	-50.53	20240321	10160	19.29	20240805	24500	-50.53	20240321	10140	19.53	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
15	20240927	110904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-120	5	-0.98	114040570	9362	13.96	12270	12290	12110	15950	8590	12270	12181.22	3.59	1911	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1130	-19.10	3.08	12	0.10	-636.00	3941.00	24500	20240321	-50.41	10140	20231027	19.82	24500	-50.41	20240321	10160	19.59	20240805	24500	-50.41	20240321	10140	19.82	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
16	20240927	100902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-100	5	-0.81	57652950	4728	7.05	12270	12290	12130	15950	8590	12270	12193.94	3.59	205	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1132	-19.14	3.09	12	0.05	-636.00	3941.00	24500	20240321	-50.33	10140	20231027	20.02	24500	-50.33	20240321	10160	19.78	20240805	24500	-50.33	20240321	10140	20.02	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
17	20240927	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12200	-70	5	-0.57	13775920	1127	1.68	12270	12270	12200	15950	8590	12270	12223.53	3.59	70	12736	12502	12146	11912	11556	12620	12030	47	3680	500	8830	10	1	9303140	1135	-19.18	3.10	12	0.01	-636.00	3941.00	24500	20240321	-50.20	10140	20231027	20.32	24500	-50.20	20240321	10160	20.08	20240805	24500	-50.20	20240321	10140	20.32	20231027	4.34	N	140670	500	46 억	334419	N	N	73	N	N
18	20240926	160848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12270	600	2	5.14	815251710	66862	166.85	11790	12380	11790	15170	8170	11670	12193.05	3.39	21770	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1141	-19.29	3.11	12	0.72	-636.00	3941.00	24500	20240321	-49.92	10140	20231027	21.01	24500	-49.92	20240321	10160	20.77	20240805	24500	-49.92	20240321	10140	21.01	20231027	4.33	N	140670	500	46 억	315607	N	N	73	N	N
19	20240926	150850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12310	640	2	5.48	769778550	63155	157.60	11790	12380	11790	15170	8170	11670	12188.72	3.39	19621	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1145	-19.36	3.12	12	0.68	-636.00	3941.00	24500	20240321	-49.76	10140	20231027	21.40	24500	-49.76	20240321	10160	21.16	20240805	24500	-49.76	20240321	10140	21.40	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
20	20240926	140857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12310	640	2	5.48	660957990	54312	135.54	11790	12380	11790	15170	8170	11670	12169.65	3.39	15701	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1145	-19.36	3.12	12	0.58	-636.00	3941.00	24500	20240321	-49.76	10140	20231027	21.40	24500	-49.76	20240321	10160	21.16	20240805	24500	-49.76	20240321	10140	21.40	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
21	20240926	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12260	590	2	5.06	588048280	48366	120.70	11790	12380	11790	15170	8170	11670	12158.30	3.39	12897	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1141	-19.28	3.11	12	0.52	-636.00	3941.00	24500	20240321	-49.96	10140	20231027	20.91	24500	-49.96	20240321	10160	20.67	20240805	24500	-49.96	20240321	10140	20.91	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
22	20240926	120859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	550	2	4.71	518437040	42692	106.54	11790	12380	11790	15170	8170	11670	12143.66	3.39	8041	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1137	-19.21	3.10	12	0.46	-636.00	3941.00	24500	20240321	-50.12	10140	20231027	20.51	24500	-50.12	20240321	10160	20.28	20240805	24500	-50.12	20240321	10140	20.51	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
23	20240926	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	510	2	4.37	452432380	37288	93.05	11790	12380	11790	15170	8170	11670	12133.46	3.39	4289	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1133	-19.15	3.09	12	0.40	-636.00	3941.00	24500	20240321	-50.29	10140	20231027	20.12	24500	-50.29	20240321	10160	19.88	20240805	24500	-50.29	20240321	10140	20.12	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
24	20240926	100859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12120	450	2	3.86	193511470	16076	40.12	11790	12120	11790	15170	8170	11670	12037.29	3.39	3414	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1128	-19.06	3.08	12	0.17	-636.00	3941.00	24500	20240321	-50.53	10140	20231027	19.53	24500	-50.53	20240321	10160	19.29	20240805	24500	-50.53	20240321	10140	19.53	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
25	20240926	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	330	2	2.83	19669530	1646	4.11	11790	12080	11790	15170	8170	11670	11949.90	3.39	-193	12263	11966	11803	11506	11343	11885	11425	47	3500	500	8400	10	1	9303140	1116	-18.87	3.04	12	0.02	-636.00	3941.00	24500	20240321	-51.02	10140	20231027	18.34	24500	-51.02	20240321	10160	18.11	20240805	24500	-51.02	20240321	10140	18.34	20231027	4.33	N	140670	500	46 억	315607	N	N	0	N	N
26	20240925	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	-130	5	-1.10	472594420	39708	230.74	11810	12100	11640	15340	8260	11800	11901.75	3.36	5368	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1086	-18.35	2.96	12	0.43	-636.00	3941.00	24500	20240321	-52.37	10140	20231027	15.09	24500	-52.37	20240321	10160	14.86	20240805	24500	-52.37	20240321	10140	15.09	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
27	20240925	150854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	-110	5	-0.93	415931410	34853	202.53	11810	12100	11670	15340	8260	11800	11933.88	3.36	2701	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1088	-18.38	2.97	12	0.37	-636.00	3941.00	24500	20240321	-52.29	10140	20231027	15.29	24500	-52.29	20240321	10160	15.06	20240805	24500	-52.29	20240321	10140	15.29	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
28	20240925	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	50	2	0.42	339440180	28354	164.76	11810	12100	11810	15340	8260	11800	11971.51	3.36	2914	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1102	-18.63	3.01	12	0.30	-636.00	3941.00	24500	20240321	-51.63	10140	20231027	16.86	24500	-51.63	20240321	10160	16.63	20240805	24500	-51.63	20240321	10140	16.86	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
29	20240925	130854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11920	120	2	1.02	294539690	24572	142.79	11810	12100	11810	15340	8260	11800	11986.80	3.36	2189	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1109	-18.74	3.02	12	0.26	-636.00	3941.00	24500	20240321	-51.35	10140	20231027	17.55	24500	-51.35	20240321	10160	17.32	20240805	24500	-51.35	20240321	10140	17.55	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
30	20240925	120855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	160	2	1.36	274002900	22851	132.79	11810	12100	11810	15340	8260	11800	11990.85	3.36	2654	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1113	-18.81	3.03	12	0.25	-636.00	3941.00	24500	20240321	-51.18	10140	20231027	17.95	24500	-51.18	20240321	10160	17.72	20240805	24500	-51.18	20240321	10140	17.95	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
31	20240925	110851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	210	2	1.78	230119680	19188	111.50	11810	12100	11810	15340	8260	11800	11992.90	3.36	2951	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1117	-18.88	3.05	12	0.21	-636.00	3941.00	24500	20240321	-50.98	10140	20231027	18.44	24500	-50.98	20240321	10160	18.21	20240805	24500	-50.98	20240321	10140	18.44	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
32	20240925	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	250	2	2.12	140887330	11737	68.20	11810	12100	11810	15340	8260	11800	12003.69	3.36	4184	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1121	-18.95	3.06	12	0.13	-636.00	3941.00	24500	20240321	-50.82	10140	20231027	18.84	24500	-50.82	20240321	10160	18.60	20240805	24500	-50.82	20240321	10140	18.84	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
33	20240925	090858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	200	2	1.69	25573400	2134	12.40	11810	12100	11810	15340	8260	11800	11983.79	3.36	191	12053	11926	11713	11586	11373	11990	11650	47	3540	500	8490	10	1	9303140	1116	-18.87	3.04	12	0.02	-636.00	3941.00	24500	20240321	-51.02	10140	20231027	18.34	24500	-51.02	20240321	10160	18.11	20240805	24500	-51.02	20240321	10140	18.34	20231027	4.31	N	140670	500	46 억	313022	N	N	0	N	N
34	20240924	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	240	2	2.08	196829600	16855	54.83	11500	11840	11500	15020	8100	11560	11677.39	3.31	5399	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1098	-18.55	2.99	12	0.18	-636.00	3941.00	24500	20240321	-51.84	10140	20231027	16.37	24500	-51.84	20240321	10160	16.14	20240805	24500	-51.84	20240321	10140	16.37	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
35	20240924	150849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	160	2	1.38	182116450	15605	50.77	11500	11840	11500	15020	8100	11560	11670.39	3.31	5009	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1090	-18.43	2.97	12	0.17	-636.00	3941.00	24500	20240321	-52.16	10140	20231027	15.58	24500	-52.16	20240321	10160	15.35	20240805	24500	-52.16	20240321	10140	15.58	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
36	20240924	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	120	2	1.04	168165430	14415	46.89	11500	11840	11500	15020	8100	11560	11666.00	3.31	4079	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1087	-18.36	2.96	12	0.15	-636.00	3941.00	24500	20240321	-52.33	10140	20231027	15.19	24500	-52.33	20240321	10160	14.96	20240805	24500	-52.33	20240321	10140	15.19	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
37	20240924	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	110	2	0.95	139486880	11959	38.90	11500	11840	11500	15020	8100	11560	11663.76	3.31	3617	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1086	-18.35	2.96	12	0.13	-636.00	3941.00	24500	20240321	-52.37	10140	20231027	15.09	24500	-52.37	20240321	10160	14.86	20240805	24500	-52.37	20240321	10140	15.09	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
38	20240924	120841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	110	2	0.95	116214570	9967	32.42	11500	11840	11500	15020	8100	11560	11659.93	3.31	2878	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1086	-18.35	2.96	12	0.11	-636.00	3941.00	24500	20240321	-52.37	10140	20231027	15.09	24500	-52.37	20240321	10160	14.86	20240805	24500	-52.37	20240321	10140	15.09	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
39	20240924	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	90	2	0.78	101861270	8733	28.41	11500	11840	11500	15020	8100	11560	11663.95	3.31	2643	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1084	-18.32	2.96	12	0.09	-636.00	3941.00	24500	20240321	-52.45	10140	20231027	14.89	24500	-52.45	20240321	10160	14.67	20240805	24500	-52.45	20240321	10140	14.89	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
40	20240924	100847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	240	2	2.08	63091530	5414	17.61	11500	11800	11500	15020	8100	11560	11653.40	3.31	2407	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1098	-18.55	2.99	12	0.06	-636.00	3941.00	24500	20240321	-51.84	10140	20231027	16.37	24500	-51.84	20240321	10160	16.14	20240805	24500	-51.84	20240321	10140	16.37	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
41	20240924	090849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	130	2	1.12	18620790	1614	5.25	11500	11690	11500	15020	8100	11560	11537.04	3.31	890	12020	11790	11650	11420	11280	11720	11350	47	3460	500	8320	10	1	9303140	1088	-18.38	2.97	12	0.02	-636.00	3941.00	24500	20240321	-52.29	10140	20231027	15.29	24500	-52.29	20240321	10160	15.06	20240805	24500	-52.29	20240321	10140	15.29	20231027	4.31	N	140670	500	46 억	307632	N	N	20	N	N
42	20240923	160844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-50	5	-0.43	359529890	30668	103.44	11610	11880	11510	15090	8130	11610	11723.32	3.32	-1698	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1075	-18.18	2.93	12	0.33	-636.00	3941.00	24500	20240321	-52.82	10140	20231027	14.00	24500	-52.82	20240321	10160	13.78	20240805	24500	-52.82	20240321	10140	14.00	20231027	4.25	N	140670	500	46 억	309329	N	N	20	N	N
43	20240923	150847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	0	3	0.00	350556870	29893	100.83	11610	11880	11510	15090	8130	11610	11727.06	3.32	-1923	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1080	-18.25	2.95	12	0.32	-636.00	3941.00	24500	20240321	-52.61	10140	20231027	14.50	24500	-52.61	20240321	10160	14.27	20240805	24500	-52.61	20240321	10140	14.50	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
44	20240923	140851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11740	130	2	1.12	313846750	26726	90.15	11610	11880	11530	15090	8130	11610	11743.13	3.32	-2455	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1092	-18.46	2.98	12	0.29	-636.00	3941.00	24500	20240321	-52.08	10140	20231027	15.78	24500	-52.08	20240321	10160	15.55	20240805	24500	-52.08	20240321	10140	15.78	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
45	20240923	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	180	2	1.55	240207540	20456	69.00	11610	11880	11530	15090	8130	11610	11742.65	3.32	-1263	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1097	-18.54	2.99	12	0.22	-636.00	3941.00	24500	20240321	-51.88	10140	20231027	16.27	24500	-51.88	20240321	10160	16.04	20240805	24500	-51.88	20240321	10140	16.27	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
46	20240923	120847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	190	2	1.64	221228760	18846	63.57	11610	11880	11530	15090	8130	11610	11738.77	3.32	-761	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1098	-18.55	2.99	12	0.20	-636.00	3941.00	24500	20240321	-51.84	10140	20231027	16.37	24500	-51.84	20240321	10160	16.14	20240805	24500	-51.84	20240321	10140	16.37	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
47	20240923	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	230	2	1.98	214218470	18251	61.56	11610	11880	11530	15090	8130	11610	11737.36	3.32	-933	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1101	-18.62	3.00	12	0.20	-636.00	3941.00	24500	20240321	-51.67	10140	20231027	16.77	24500	-51.67	20240321	10160	16.54	20240805	24500	-51.67	20240321	10140	16.77	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
48	20240923	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	240	2	2.07	145641950	12453	42.00	11610	11870	11530	15090	8130	11610	11695.34	3.32	1150	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1102	-18.63	3.01	12	0.13	-636.00	3941.00	24500	20240321	-51.63	10140	20231027	16.86	24500	-51.63	20240321	10160	16.63	20240805	24500	-51.63	20240321	10140	16.86	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
49	20240923	090846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	-40	5	-0.34	30442760	2635	8.89	11610	11610	11530	15090	8130	11610	11553.21	3.32	189	12010	11810	11690	11490	11370	11750	11430	47	3480	500	8350	10	1	9303140	1076	-18.19	2.94	12	0.03	-636.00	3941.00	24500	20240321	-52.78	10140	20231027	14.10	24500	-52.78	20240321	10160	13.88	20240805	24500	-52.78	20240321	10140	14.10	20231027	4.25	N	140670	500	46 억	309329	N	N	26	N	N
50	20240913	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-220	5	-1.87	348994780	30044	42.50	11780	11780	11530	15300	8240	11770	11615.88	3.38	-10107	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1075	-18.16	2.93	12	0.32	-636.00	3941.00	24500	20240321	-52.86	10140	20231027	13.91	24500	-52.86	20240321	10160	13.68	20240805	24500	-52.86	20240321	10140	13.91	20231027	4.31	N	140670	500	46 억	314555	N	N	9	N	N
51	20240913	150811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-150	5	-1.27	305843250	26315	37.23	11780	11780	11530	15300	8240	11770	11622.12	3.38	-9437	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1081	-18.27	2.95	12	0.28	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
52	20240913	140814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-170	5	-1.44	217337530	18672	26.42	11780	11780	11530	15300	8240	11770	11639.42	3.38	-7185	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1079	-18.24	2.94	12	0.20	-636.00	3941.00	24500	20240321	-52.65	10140	20231027	14.40	24500	-52.65	20240321	10160	14.17	20240805	24500	-52.65	20240321	10140	14.40	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
53	20240913	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	-190	5	-1.61	183824440	15788	22.34	11780	11780	11530	15300	8240	11770	11642.91	3.38	-5546	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1077	-18.21	2.94	12	0.17	-636.00	3941.00	24500	20240321	-52.73	10140	20231027	14.20	24500	-52.73	20240321	10160	13.98	20240805	24500	-52.73	20240321	10140	14.20	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
54	20240913	120809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	-230	5	-1.95	174511100	14985	21.20	11780	11780	11530	15300	8240	11770	11645.32	3.38	-5418	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1074	-18.14	2.93	12	0.16	-636.00	3941.00	24500	20240321	-52.90	10140	20231027	13.81	24500	-52.90	20240321	10160	13.58	20240805	24500	-52.90	20240321	10140	13.81	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
55	20240913	110810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	-120	5	-1.02	118850770	10189	14.41	11780	11780	11570	15300	8240	11770	11664.12	3.38	-2282	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1084	-18.32	2.96	12	0.11	-636.00	3941.00	24500	20240321	-52.45	10140	20231027	14.89	24500	-52.45	20240321	10160	14.67	20240805	24500	-52.45	20240321	10140	14.89	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
56	20240913	100813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	-90	5	-0.76	87489640	7501	10.61	11780	11780	11570	15300	8240	11770	11663.05	3.38	-1348	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1087	-18.36	2.96	12	0.08	-636.00	3941.00	24500	20240321	-52.33	10140	20231027	15.19	24500	-52.33	20240321	10160	14.96	20240805	24500	-52.33	20240321	10140	15.19	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
57	20240913	090816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	10	2	0.08	20870690	1780	2.52	11780	11780	11660	15300	8240	11770	11723.86	3.38	-856	12403	12086	11633	11316	10863	12245	11475	47	3530	500	8470	10	1	9303140	1096	-18.52	2.99	12	0.02	-636.00	3941.00	24500	20240321	-51.92	10140	20231027	16.17	24500	-51.92	20240321	10160	15.94	20240805	24500	-51.92	20240321	10140	16.17	20231027	4.31	N	140670	500	46 억	314555	N	N	106	N	N
58	20240912	160757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11770	700	2	6.32	817049970	70242	168.77	11180	11950	11180	14390	7750	11070	11632.20	3.21	16157	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1095	-18.51	2.99	12	0.76	-636.00	3941.00	24500	20240321	-51.96	10140	20231027	16.07	24500	-51.96	20240321	10160	15.85	20240805	24500	-51.96	20240321	10140	16.07	20231027	4.33	N	140670	500	46 억	298678	N	N	106	N	N
59	20240912	150809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	730	2	6.59	772679420	66477	159.72	11180	11950	11180	14390	7750	11070	11623.68	3.21	14313	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1098	-18.55	2.99	12	0.71	-636.00	3941.00	24500	20240321	-51.84	10140	20231027	16.37	24500	-51.84	20240321	10160	16.14	20240805	24500	-51.84	20240321	10140	16.37	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
60	20240912	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	740	2	6.68	614895800	53127	127.65	11180	11950	11180	14390	7750	11070	11574.55	3.21	13021	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1099	-18.57	3.00	12	0.57	-636.00	3941.00	24500	20240321	-51.80	10140	20231027	16.47	24500	-51.80	20240321	10160	16.24	20240805	24500	-51.80	20240321	10140	16.47	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
61	20240912	130805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	650	2	5.87	517932210	44873	107.82	11180	11950	11180	14390	7750	11070	11542.71	3.21	11616	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1090	-18.43	2.97	12	0.48	-636.00	3941.00	24500	20240321	-52.16	10140	20231027	15.58	24500	-52.16	20240321	10160	15.35	20240805	24500	-52.16	20240321	10140	15.58	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
62	20240912	120805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	380	2	3.43	291865200	25513	61.30	11180	11540	11180	14390	7750	11070	11440.59	3.21	9615	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1065	-18.00	2.91	12	0.27	-636.00	3941.00	24500	20240321	-53.27	10140	20231027	12.92	24500	-53.27	20240321	10160	12.70	20240805	24500	-53.27	20240321	10140	12.92	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
63	20240912	110803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11400	330	2	2.98	249639920	21814	52.41	11180	11540	11180	14390	7750	11070	11444.88	3.21	9069	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1061	-17.92	2.89	12	0.23	-636.00	3941.00	24500	20240321	-53.47	10140	20231027	12.43	24500	-53.47	20240321	10160	12.20	20240805	24500	-53.47	20240321	10140	12.43	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
64	20240912	100805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11460	390	2	3.52	229178130	20018	48.10	11180	11540	11180	14390	7750	11070	11449.55	3.21	8354	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1066	-18.02	2.91	12	0.22	-636.00	3941.00	24500	20240321	-53.22	10140	20231027	13.02	24500	-53.22	20240321	10160	12.80	20240805	24500	-53.22	20240321	10140	13.02	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
65	20240912	090805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	370	2	3.34	57502010	5050	12.13	11180	11480	11180	14390	7750	11070	11389.70	3.21	3846	11570	11320	11090	10840	10610	11445	10965	47	3320	500	7970	10	1	9303140	1064	-17.99	2.90	12	0.05	-636.00	3941.00	24500	20240321	-53.31	10140	20231027	12.82	24500	-53.31	20240321	10160	12.60	20240805	24500	-53.31	20240321	10140	12.82	20231027	4.33	N	140670	500	46 억	298678	N	N	152	N	N
66	20240911	160748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	220	2	2.03	458125370	41165	123.03	10860	11340	10860	14100	7600	10850	11129.00	3.13	7198	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1030	-17.41	2.81	12	0.44	-636.00	3941.00	24500	20240321	-54.82	10140	20231027	9.17	24500	-54.82	20240321	10160	8.96	20240805	24500	-54.82	20240321	10140	9.17	20231027	4.37	N	140670	500	46 억	291473	N	N	152	N	N
67	20240911	150753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	230	2	2.12	444050690	39893	119.23	10860	11340	10860	14100	7600	10850	11131.04	3.13	7020	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1031	-17.42	2.81	12	0.43	-636.00	3941.00	24500	20240321	-54.78	10140	20231027	9.27	24500	-54.78	20240321	10160	9.06	20240805	24500	-54.78	20240321	10140	9.27	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
68	20240911	140755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	210	2	1.94	357892920	32043	95.77	10860	11340	10860	14100	7600	10850	11169.15	3.13	6764	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1029	-17.39	2.81	12	0.34	-636.00	3941.00	24500	20240321	-54.86	10140	20231027	9.07	24500	-54.86	20240321	10160	8.86	20240805	24500	-54.86	20240321	10140	9.07	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
69	20240911	130751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	260	2	2.40	311403310	27855	83.25	10860	11340	10860	14100	7600	10850	11179.44	3.13	7957	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1034	-17.47	2.82	12	0.30	-636.00	3941.00	24500	20240321	-54.65	10140	20231027	9.57	24500	-54.65	20240321	10160	9.35	20240805	24500	-54.65	20240321	10140	9.57	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
70	20240911	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	300	2	2.76	267095420	23871	71.34	10860	11340	10860	14100	7600	10850	11189.12	3.13	7379	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1037	-17.53	2.83	12	0.26	-636.00	3941.00	24500	20240321	-54.49	10140	20231027	9.96	24500	-54.49	20240321	10160	9.74	20240805	24500	-54.49	20240321	10140	9.96	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
71	20240911	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11160	310	2	2.86	247159630	22079	65.99	10860	11340	10860	14100	7600	10850	11194.33	3.13	6747	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1038	-17.55	2.83	12	0.24	-636.00	3941.00	24500	20240321	-54.45	10140	20231027	10.06	24500	-54.45	20240321	10160	9.84	20240805	24500	-54.45	20240321	10140	10.06	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
72	20240911	100744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	380	2	3.50	180146070	16077	48.05	10860	11340	10860	14100	7600	10850	11205.20	3.13	8971	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1045	-17.66	2.85	12	0.17	-636.00	3941.00	24500	20240321	-54.16	10140	20231027	10.75	24500	-54.16	20240321	10160	10.53	20240805	24500	-54.16	20240321	10140	10.75	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
73	20240911	090759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	240	2	2.21	20180620	1838	5.49	10860	11090	10860	14100	7600	10850	10979.66	3.13	1637	11456	11152	10996	10692	10536	11075	10615	47	3250	500	7810	10	1	9303140	1032	-17.44	2.81	12	0.02	-636.00	3941.00	24500	20240321	-54.73	10140	20231027	9.37	24500	-54.73	20240321	10160	9.15	20240805	24500	-54.73	20240321	10140	9.37	20231027	4.37	N	140670	500	46 억	291473	N	N	0	N	N
74	20240910	160748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	-340	5	-3.04	366943460	33365	64.61	11300	11300	10840	14540	7840	11190	10997.88	3.23	-9373	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1009	-17.06	2.75	12	0.36	-636.00	3941.00	24500	20240321	-55.71	10140	20231027	7.00	24500	-55.71	20240321	10160	6.79	20240805	24500	-55.71	20240321	10140	7.00	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
75	20240910	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	-300	5	-2.68	324598540	29463	57.05	11300	11300	10880	14540	7840	11190	11017.16	3.23	-8632	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1013	-17.12	2.76	12	0.32	-636.00	3941.00	24500	20240321	-55.55	10140	20231027	7.40	24500	-55.55	20240321	10160	7.19	20240805	24500	-55.55	20240321	10140	7.40	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
76	20240910	140750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	-240	5	-2.14	281167230	25486	49.35	11300	11300	10900	14540	7840	11190	11032.22	3.23	-8919	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1019	-17.22	2.78	12	0.27	-636.00	3941.00	24500	20240321	-55.31	10140	20231027	7.99	24500	-55.31	20240321	10160	7.78	20240805	24500	-55.31	20240321	10140	7.99	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
77	20240910	130748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-210	5	-1.88	228927320	20713	40.11	11300	11300	10940	14540	7840	11190	11052.35	3.23	-7467	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1021	-17.26	2.79	12	0.22	-636.00	3941.00	24500	20240321	-55.18	10140	20231027	8.28	24500	-55.18	20240321	10160	8.07	20240805	24500	-55.18	20240321	10140	8.28	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
78	20240910	120748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-190	5	-1.70	177695810	16048	31.07	11300	11300	10940	14540	7840	11190	11072.77	3.23	-7435	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1023	-17.30	2.79	12	0.17	-636.00	3941.00	24500	20240321	-55.10	10140	20231027	8.48	24500	-55.10	20240321	10160	8.27	20240805	24500	-55.10	20240321	10140	8.48	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
79	20240910	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-230	5	-2.06	148419640	13380	25.91	11300	11300	10960	14540	7840	11190	11092.65	3.23	-6420	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1020	-17.23	2.78	12	0.14	-636.00	3941.00	24500	20240321	-55.27	10140	20231027	8.09	24500	-55.27	20240321	10160	7.87	20240805	24500	-55.27	20240321	10140	8.09	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
80	20240910	100751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-90	5	-0.80	94076000	8464	16.39	11300	11300	11010	14540	7840	11190	11114.84	3.23	-3127	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1033	-17.45	2.82	12	0.09	-636.00	3941.00	24500	20240321	-54.69	10140	20231027	9.47	24500	-54.69	20240321	10160	9.25	20240805	24500	-54.69	20240321	10140	9.47	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
81	20240910	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	-10	5	-0.09	21606850	1926	3.73	11300	11300	11180	14540	7840	11190	11218.51	3.23	-1498	11723	11456	10933	10666	10143	11590	10800	47	3350	500	8050	10	1	9303140	1040	-17.58	2.84	12	0.02	-636.00	3941.00	24500	20240321	-54.37	10140	20231027	10.26	24500	-54.37	20240321	10160	10.04	20240805	24500	-54.37	20240321	10140	10.26	20231027	4.53	N	140670	500	46 억	300741	N	N	0	N	N
82	20240909	160733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	380	2	3.52	557675220	51248	60.31	10600	11200	10410	14050	7570	10810	10881.78	3.07	14774	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1041	-17.59	2.84	12	0.55	-636.00	3941.00	24500	20240321	-54.33	10140	20231027	10.36	24500	-54.33	20240321	10160	10.14	20240805	24500	-54.33	20240321	10140	10.36	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
83	20240909	150741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	340	2	3.15	525244600	48339	56.88	10600	11200	10410	14050	7570	10810	10865.88	3.07	14142	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1037	-17.53	2.83	12	0.52	-636.00	3941.00	24500	20240321	-54.49	10140	20231027	9.96	24500	-54.49	20240321	10160	9.74	20240805	24500	-54.49	20240321	10140	9.96	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
84	20240909	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	310	2	2.87	467526950	43159	50.79	10600	11190	10410	14050	7570	10810	10832.68	3.07	12019	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1035	-17.48	2.82	12	0.46	-636.00	3941.00	24500	20240321	-54.61	10140	20231027	9.66	24500	-54.61	20240321	10160	9.45	20240805	24500	-54.61	20240321	10140	9.66	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
85	20240909	130738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	240	2	2.22	395304490	36644	43.12	10600	11050	10410	14050	7570	10810	10787.69	3.07	7307	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1028	-17.37	2.80	12	0.39	-636.00	3941.00	24500	20240321	-54.90	10140	20231027	8.97	24500	-54.90	20240321	10160	8.76	20240805	24500	-54.90	20240321	10140	8.97	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
86	20240909	120737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	140	2	1.30	346031480	32155	37.84	10600	11010	10410	14050	7570	10810	10761.33	3.07	5098	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1019	-17.22	2.78	12	0.35	-636.00	3941.00	24500	20240321	-55.31	10140	20231027	7.99	24500	-55.31	20240321	10160	7.78	20240805	24500	-55.31	20240321	10140	7.99	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
87	20240909	110737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	60	2	0.56	259953840	24302	28.60	10600	10910	10410	14050	7570	10810	10696.71	3.07	4932	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1011	-17.09	2.76	12	0.26	-636.00	3941.00	24500	20240321	-55.63	10140	20231027	7.20	24500	-55.63	20240321	10160	6.99	20240805	24500	-55.63	20240321	10140	7.20	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
88	20240909	100741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10750	-60	5	-0.56	200310970	18794	22.12	10600	10840	10410	14050	7570	10810	10658.06	3.07	4132	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	1000	-16.90	2.73	12	0.20	-636.00	3941.00	24500	20240321	-56.12	10140	20231027	6.02	24500	-56.12	20240321	10160	5.81	20240805	24500	-56.12	20240321	10140	6.02	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
89	20240909	090735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	-310	5	-2.87	54716810	5213	6.13	10600	10600	10410	14050	7570	10810	10494.89	3.07	1072	11736	11272	11026	10562	10316	11150	10440	47	3240	500	7780	10	1	9303140	977	-16.51	2.66	12	0.06	-636.00	3941.00	24500	20240321	-57.14	10140	20231027	3.55	24500	-57.14	20240321	10160	3.35	20240805	24500	-57.14	20240321	10140	3.55	20231027	4.67	N	140670	500	46 억	285905	N	N	0	N	N
90	20240906	160726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	-630	5	-5.51	924892100	84058	133.14	11340	11490	10780	14870	8010	11440	11003.05	3.07	308	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1006	-17.00	2.74	12	0.90	-636.00	3941.00	24500	20240321	-55.88	10140	20231027	6.61	24500	-55.88	20240321	10160	6.40	20240805	24500	-55.88	20240321	10140	6.61	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
91	20240906	150738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	-580	5	-5.07	870061150	78999	125.13	11340	11490	10780	14870	8010	11440	11013.44	3.07	483	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1010	-17.08	2.76	12	0.85	-636.00	3941.00	24500	20240321	-55.67	10140	20231027	7.10	24500	-55.67	20240321	10160	6.89	20240805	24500	-55.67	20240321	10140	7.10	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
92	20240906	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-470	5	-4.11	661533540	59791	94.71	11340	11490	10900	14870	8010	11440	11063.94	3.07	-3424	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1021	-17.25	2.78	12	0.64	-636.00	3941.00	24500	20240321	-55.22	10140	20231027	8.19	24500	-55.22	20240321	10160	7.97	20240805	24500	-55.22	20240321	10140	8.19	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
93	20240906	130736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-540	5	-4.72	637247080	57576	91.20	11340	11490	10900	14870	8010	11440	11067.77	3.07	-3486	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1014	-17.14	2.77	12	0.62	-636.00	3941.00	24500	20240321	-55.51	10140	20231027	7.50	24500	-55.51	20240321	10160	7.28	20240805	24500	-55.51	20240321	10140	7.50	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
94	20240906	120738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-430	5	-3.76	565737470	51058	80.87	11340	11490	10970	14870	8010	11440	11080.11	3.07	-1203	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1024	-17.31	2.79	12	0.55	-636.00	3941.00	24500	20240321	-55.06	10140	20231027	8.58	24500	-55.06	20240321	10160	8.37	20240805	24500	-55.06	20240321	10140	8.58	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
95	20240906	110741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11140	-300	5	-2.62	510827250	46072	72.98	11340	11490	10970	14870	8010	11440	11087.39	3.07	2168	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1036	-17.52	2.83	12	0.50	-636.00	3941.00	24500	20240321	-54.53	10140	20231027	9.86	24500	-54.53	20240321	10160	9.65	20240805	24500	-54.53	20240321	10140	9.86	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
96	20240906	100736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	-450	5	-3.93	414960910	37398	59.24	11340	11490	10990	14870	8010	11440	11095.57	3.07	2325	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1022	-17.28	2.79	12	0.40	-636.00	3941.00	24500	20240321	-55.14	10140	20231027	8.38	24500	-55.14	20240321	10160	8.17	20240805	24500	-55.14	20240321	10140	8.38	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
97	20240906	090738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11400	-40	5	-0.35	27087540	2383	3.77	11340	11490	11340	14870	8010	11440	11366.22	3.07	415	12280	11860	11570	11150	10860	11715	11005	47	3430	500	8230	10	1	9303140	1061	-17.92	2.89	12	0.03	-636.00	3941.00	24500	20240321	-53.47	10140	20231027	12.43	24500	-53.47	20240321	10160	12.20	20240805	24500	-53.47	20240321	10140	12.43	20231027	4.78	N	140670	500	46 억	285574	N	N	10	N	N
98	20240905	160725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	-110	5	-0.95	724870280	62782	80.15	11580	11990	11280	15010	8090	11550	11545.85	2.97	9557	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1064	-17.99	2.90	12	0.67	-636.00	3941.00	24500	20240321	-53.31	10140	20231027	12.82	24500	-53.31	20240321	10160	12.60	20240805	24500	-53.31	20240321	10140	12.82	20231027	4.75	N	140670	500	46 억	276002	N	N	10	N	N
99	20240905	150738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11390	-160	5	-1.39	697196770	60354	77.05	11580	11990	11280	15010	8090	11550	11551.79	2.97	9167	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1060	-17.91	2.89	12	0.65	-636.00	3941.00	24500	20240321	-53.51	10140	20231027	12.33	24500	-53.51	20240321	10160	12.11	20240805	24500	-53.51	20240321	10140	12.33	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
100	20240905	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11320	-230	5	-1.99	633611150	54765	69.91	11580	11990	11290	15010	8090	11550	11569.66	2.97	8280	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1053	-17.80	2.87	12	0.59	-636.00	3941.00	24500	20240321	-53.80	10140	20231027	11.64	24500	-53.80	20240321	10160	11.42	20240805	24500	-53.80	20240321	10140	11.64	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
101	20240905	130736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11350	-200	5	-1.73	509487460	43815	55.94	11580	11990	11290	15010	8090	11550	11628.29	2.97	4467	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1056	-17.85	2.88	12	0.47	-636.00	3941.00	24500	20240321	-53.67	10140	20231027	11.93	24500	-53.67	20240321	10160	11.71	20240805	24500	-53.67	20240321	10140	11.93	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
102	20240905	120733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	-100	5	-0.87	398363550	34022	43.43	11580	11990	11320	15010	8090	11550	11709.35	2.97	4632	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1065	-18.00	2.91	12	0.37	-636.00	3941.00	24500	20240321	-53.27	10140	20231027	12.92	24500	-53.27	20240321	10160	12.70	20240805	24500	-53.27	20240321	10140	12.92	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
103	20240905	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	70	2	0.61	291349330	24678	31.50	11580	11990	11550	15010	8090	11550	11806.82	2.97	4071	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1081	-18.27	2.95	12	0.27	-636.00	3941.00	24500	20240321	-52.57	10140	20231027	14.60	24500	-52.57	20240321	10160	14.37	20240805	24500	-52.57	20240321	10140	14.60	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
104	20240905	100730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11830	280	2	2.42	216002690	18246	23.29	11580	11990	11580	15010	8090	11550	11839.55	2.97	5330	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1101	-18.60	3.00	12	0.20	-636.00	3941.00	24500	20240321	-51.71	10140	20231027	16.67	24500	-51.71	20240321	10160	16.44	20240805	24500	-51.71	20240321	10140	16.67	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
105	20240905	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	250	2	2.16	66940100	5709	7.29	11580	11890	11580	15010	8090	11550	11727.70	2.97	309	12150	11850	11600	11300	11050	12000	11450	47	3460	500	8310	10	1	9303140	1098	-18.55	2.99	12	0.06	-636.00	3941.00	24500	20240321	-51.84	10140	20231027	16.37	24500	-51.84	20240321	10160	16.14	20240805	24500	-51.84	20240321	10140	16.37	20231027	4.75	N	140670	500	46 억	276002	N	N	48	N	N
106	20240904	160719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-640	5	-5.25	911108850	78094	149.01	11520	11900	11350	15840	8540	12190	11667.18	2.78	17007	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1075	-18.16	2.93	12	0.84	-636.00	3941.00	24500	20240321	-52.86	10140	20231027	13.91	24500	-52.86	20240321	10160	13.68	20240805	24500	-52.86	20240321	10140	13.91	20231027	4.79	N	140670	500	46 억	258906	N	N	48	N	N
107	20240904	150724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	-560	5	-4.59	745885790	63831	121.79	11520	11900	11350	15840	8540	12190	11685.20	2.78	11360	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1082	-18.29	2.95	12	0.69	-636.00	3941.00	24500	20240321	-52.53	10140	20231027	14.69	24500	-52.53	20240321	10160	14.47	20240805	24500	-52.53	20240321	10140	14.69	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
108	20240904	140727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	-540	5	-4.43	627980420	53711	102.48	11520	11900	11350	15840	8540	12190	11691.70	2.78	5796	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1084	-18.32	2.96	12	0.58	-636.00	3941.00	24500	20240321	-52.45	10140	20231027	14.89	24500	-52.45	20240321	10160	14.67	20240805	24500	-52.45	20240321	10140	14.89	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
109	20240904	130725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	-470	5	-3.86	550244800	47053	89.78	11520	11900	11350	15840	8540	12190	11693.99	2.78	4829	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1090	-18.43	2.97	12	0.51	-636.00	3941.00	24500	20240321	-52.16	10140	20231027	15.58	24500	-52.16	20240321	10160	15.35	20240805	24500	-52.16	20240321	10140	15.58	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
110	20240904	120723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	-410	5	-3.36	484573210	41439	79.07	11520	11900	11350	15840	8540	12190	11693.47	2.78	4254	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1096	-18.52	2.99	12	0.45	-636.00	3941.00	24500	20240321	-51.92	10140	20231027	16.17	24500	-51.92	20240321	10160	15.94	20240805	24500	-51.92	20240321	10140	16.17	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
111	20240904	110721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	-410	5	-3.36	419119050	35887	68.47	11520	11900	11350	15840	8540	12190	11678.64	2.78	4544	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1096	-18.52	2.99	12	0.39	-636.00	3941.00	24500	20240321	-51.92	10140	20231027	16.17	24500	-51.92	20240321	10160	15.94	20240805	24500	-51.92	20240321	10140	16.17	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
112	20240904	100723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	-470	5	-3.86	328482220	28175	53.76	11520	11830	11350	15840	8540	12190	11658.36	2.78	1464	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1090	-18.43	2.97	12	0.30	-636.00	3941.00	24500	20240321	-52.16	10140	20231027	15.58	24500	-52.16	20240321	10160	15.35	20240805	24500	-52.16	20240321	10140	15.58	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
113	20240904	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	-490	5	-4.02	116410970	10074	19.22	11520	11710	11350	15840	8540	12190	11554.64	2.78	2435	13003	12596	12383	11976	11763	12490	11870	47	3650	500	8770	10	1	9303140	1088	-18.40	2.97	12	0.11	-636.00	3941.00	24500	20240321	-52.24	10140	20231027	15.38	24500	-52.24	20240321	10160	15.16	20240805	24500	-52.24	20240321	10140	15.38	20231027	4.79	N	140670	500	46 억	258906	N	N	0	N	N
114	20240903	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	-460	5	-3.64	646934380	51988	153.00	12650	12790	12170	16440	8860	12650	12444.18	2.98	-18794	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1134	-19.17	3.09	12	0.56	-636.00	3941.00	24500	20240321	-50.24	10140	20231027	20.22	24500	-50.24	20240321	10160	19.98	20240805	24500	-50.24	20240321	10140	20.22	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
115	20240903	150719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	-460	5	-3.64	602203490	48321	142.20	12650	12790	12170	16440	8860	12650	12462.56	2.98	-18907	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1134	-19.17	3.09	12	0.52	-636.00	3941.00	24500	20240321	-50.24	10140	20231027	20.22	24500	-50.24	20240321	10160	19.98	20240805	24500	-50.24	20240321	10140	20.22	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
116	20240903	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-330	5	-2.61	455900370	36378	107.06	12650	12790	12310	16440	8860	12650	12532.31	2.98	-12609	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1146	-19.37	3.13	12	0.39	-636.00	3941.00	24500	20240321	-49.71	10140	20231027	21.50	24500	-49.71	20240321	10160	21.26	20240805	24500	-49.71	20240321	10140	21.50	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
117	20240903	130719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	-270	5	-2.13	372626830	29632	87.20	12650	12790	12340	16440	8860	12650	12575.15	2.98	-12161	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1152	-19.47	3.14	12	0.32	-636.00	3941.00	24500	20240321	-49.47	10140	20231027	22.09	24500	-49.47	20240321	10160	21.85	20240805	24500	-49.47	20240321	10140	22.09	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
118	20240903	120710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12470	-180	5	-1.42	285248240	22583	66.46	12650	12790	12460	16440	8860	12650	12631.10	2.98	-9312	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1160	-19.61	3.16	12	0.24	-636.00	3941.00	24500	20240321	-49.10	10140	20231027	22.98	24500	-49.10	20240321	10160	22.74	20240805	24500	-49.10	20240321	10140	22.98	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
119	20240903	110710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	-90	5	-0.71	247314350	19549	57.53	12650	12790	12490	16440	8860	12650	12651.00	2.98	-7232	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1168	-19.75	3.19	12	0.21	-636.00	3941.00	24500	20240321	-48.73	10140	20231027	23.87	24500	-48.73	20240321	10160	23.62	20240805	24500	-48.73	20240321	10140	23.87	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
120	20240903	100711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12620	-30	5	-0.24	166234720	13096	38.54	12650	12790	12600	16440	8860	12650	12693.55	2.98	-3668	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1174	-19.84	3.20	12	0.14	-636.00	3941.00	24500	20240321	-48.49	10140	20231027	24.46	24500	-48.49	20240321	10160	24.21	20240805	24500	-48.49	20240321	10140	24.46	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
121	20240903	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	0	3	0.00	24161570	1901	5.59	12650	12790	12650	16440	8860	12650	12709.93	2.98	-93	12896	12772	12546	12422	12196	12660	12310	47	3790	500	9100	10	1	9303140	1177	-19.89	3.21	12	0.02	-636.00	3941.00	24500	20240321	-48.37	10140	20231027	24.75	24500	-48.37	20240321	10160	24.51	20240805	24500	-48.37	20240321	10140	24.75	20231027	4.82	N	140670	500	46 억	277405	N	N	118	N	N
122	20240902	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	140	2	1.12	422925260	33839	74.85	12670	12670	12320	16260	8760	12510	12497.73	2.93	4521	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1177	-19.89	3.21	12	0.36	-636.00	3941.00	24500	20240321	-48.37	10140	20231027	24.75	24500	-48.37	20240321	10160	24.51	20240805	24500	-48.37	20240321	10140	24.75	20231027	4.89	N	140670	500	46 억	272923	N	N	118	N	N
123	20240902	150717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12620	110	2	0.88	382016120	30603	67.69	12670	12670	12320	16260	8760	12510	12482.96	2.93	4358	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1174	-19.84	3.20	12	0.33	-636.00	3941.00	24500	20240321	-48.49	10140	20231027	24.46	24500	-48.49	20240321	10160	24.21	20240805	24500	-48.49	20240321	10140	24.46	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
124	20240902	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12550	40	2	0.32	293106700	23520	52.02	12670	12670	12320	16260	8760	12510	12462.02	2.93	1683	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1168	-19.73	3.18	12	0.25	-636.00	3941.00	24500	20240321	-48.78	10140	20231027	23.77	24500	-48.78	20240321	10160	23.52	20240805	24500	-48.78	20240321	10140	23.77	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
125	20240902	130710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12550	40	2	0.32	265229670	21300	47.11	12670	12670	12320	16260	8760	12510	12452.10	2.93	2189	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1168	-19.73	3.18	12	0.23	-636.00	3941.00	24500	20240321	-48.78	10140	20231027	23.77	24500	-48.78	20240321	10160	23.52	20240805	24500	-48.78	20240321	10140	23.77	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
126	20240902	120714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	-10	5	-0.08	233593350	18775	41.53	12670	12670	12320	16260	8760	12510	12441.72	2.93	1905	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1163	-19.65	3.17	12	0.20	-636.00	3941.00	24500	20240321	-48.98	10140	20231027	23.27	24500	-48.98	20240321	10160	23.03	20240805	24500	-48.98	20240321	10140	23.27	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
127	20240902	110708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	50	2	0.40	207146220	16654	36.84	12670	12670	12320	16260	8760	12510	12438.23	2.93	2262	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1168	-19.75	3.19	12	0.18	-636.00	3941.00	24500	20240321	-48.73	10140	20231027	23.87	24500	-48.73	20240321	10160	23.62	20240805	24500	-48.73	20240321	10140	23.87	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
128	20240902	100706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-120	5	-0.96	145917800	11731	25.95	12670	12670	12320	16260	8760	12510	12438.65	2.93	503	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1153	-19.48	3.14	12	0.13	-636.00	3941.00	24500	20240321	-49.43	10140	20231027	22.19	24500	-49.43	20240321	10160	21.95	20240805	24500	-49.43	20240321	10140	22.19	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N
129	20240902	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-30	5	-0.24	30301430	2414	5.34	12670	12670	12460	16260	8760	12510	12552.37	2.93	-184	12763	12636	12443	12316	12123	12700	12380	47	3750	500	9000	10	1	9303140	1161	-19.62	3.17	12	0.03	-636.00	3941.00	24500	20240321	-49.06	10140	20231027	23.08	24500	-49.06	20240321	10160	22.83	20240805	24500	-49.06	20240321	10140	23.08	20231027	4.89	N	140670	500	46 억	272923	N	N	21	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History