KissMeData/288620/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	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	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	-170	5	-1.43	229607320	19472	110.55	11810	11990	11700	15470	8330	11900	11791.77	0.89	944	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	819	-34.81	1.18	12	0.28	-337.00	9921.00	21100	20240527	-44.41	10610	20240806	10.56	21100	-44.41	20240527	10610	10.56	20240806	21100	-44.41	20240527	10610	10.56	20240806	2.97	N	288620	500	34 억	61937	N	N	18	N	N
3	20240930	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-90	5	-0.76	218446450	18522	105.16	11810	11990	11700	15470	8330	11900	11793.89	0.89	1318	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	824	-35.04	1.19	12	0.27	-337.00	9921.00	21100	20240527	-44.03	10610	20240806	11.31	21100	-44.03	20240527	10610	11.31	20240806	21100	-44.03	20240527	10610	11.31	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
4	20240930	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	-140	5	-1.18	210124300	17815	101.15	11810	11990	11700	15470	8330	11900	11794.80	0.89	1130	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	821	-34.90	1.19	12	0.26	-337.00	9921.00	21100	20240527	-44.27	10610	20240806	10.84	21100	-44.27	20240527	10610	10.84	20240806	21100	-44.27	20240527	10610	10.84	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
5	20240930	131128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	-40	5	-0.34	205341020	17409	98.84	11810	11990	11700	15470	8330	11900	11795.11	0.89	1029	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	828	-35.19	1.20	12	0.25	-337.00	9921.00	21100	20240527	-43.79	10610	20240806	11.78	21100	-43.79	20240527	10610	11.78	20240806	21100	-43.79	20240527	10610	11.78	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
6	20240930	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-150	5	-1.26	183660100	15570	88.40	11810	11990	11700	15470	8330	11900	11795.77	0.89	-467	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	820	-34.87	1.18	12	0.22	-337.00	9921.00	21100	20240527	-44.31	10610	20240806	10.74	21100	-44.31	20240527	10610	10.74	20240806	21100	-44.31	20240527	10610	10.74	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
7	20240930	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11720	-180	5	-1.51	173231330	14681	83.35	11810	11990	11700	15470	8330	11900	11799.70	0.89	-822	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	818	-34.78	1.18	12	0.21	-337.00	9921.00	21100	20240527	-44.45	10610	20240806	10.46	21100	-44.45	20240527	10610	10.46	20240806	21100	-44.45	20240527	10610	10.46	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
8	20240930	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11820	-80	5	-0.67	130082240	11011	62.52	11810	11990	11730	15470	8330	11900	11813.84	0.89	-809	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	825	-35.07	1.19	12	0.16	-337.00	9921.00	21100	20240527	-43.98	10610	20240806	11.40	21100	-43.98	20240527	10610	11.40	20240806	21100	-43.98	20240527	10610	11.40	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
9	20240930	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	90	2	0.76	11510910	968	5.50	11810	11990	11810	15470	8330	11900	11891.44	0.89	-5	12066	11982	11896	11812	11726	11985	11815	35	3570	500	8800	10	1	6979316	837	-35.58	1.21	12	0.01	-337.00	9921.00	21100	20240527	-43.18	10610	20240806	13.01	21100	-43.18	20240527	10610	13.01	20240806	21100	-43.18	20240527	10610	13.01	20240806	2.97	N	288620	500	34 억	61937	N	N	13	N	N
10	20240927	161129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	20	2	0.17	209160780	17587	84.84	11900	11980	11810	15440	8320	11880	11892.91	0.91	-1563	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	831	-35.31	1.20	12	0.25	-337.00	9921.00	21100	20240527	-43.60	10610	20240806	12.16	21100	-43.60	20240527	10610	12.16	20240806	21100	-43.60	20240527	10610	12.16	20240806	2.96	N	288620	500	34 억	63423	N	N	13	N	N
11	20240927	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	30	2	0.25	194710370	16375	78.99	11900	11980	11810	15440	8320	11880	11890.71	0.91	-1936	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	831	-35.34	1.20	12	0.23	-337.00	9921.00	21100	20240527	-43.55	10610	20240806	12.25	21100	-43.55	20240527	10610	12.25	20240806	21100	-43.55	20240527	10610	12.25	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
12	20240927	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	10	2	0.08	161770360	13608	65.64	11900	11980	11810	15440	8320	11880	11887.89	0.91	-2408	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	830	-35.28	1.20	12	0.19	-337.00	9921.00	21100	20240527	-43.65	10610	20240806	12.06	21100	-43.65	20240527	10610	12.06	20240806	21100	-43.65	20240527	10610	12.06	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
13	20240927	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	-10	5	-0.08	138036030	11610	56.01	11900	11980	11810	15440	8320	11880	11889.41	0.91	-3327	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	828	-35.22	1.20	12	0.17	-337.00	9921.00	21100	20240527	-43.74	10610	20240806	11.88	21100	-43.74	20240527	10610	11.88	20240806	21100	-43.74	20240527	10610	11.88	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
14	20240927	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	40	2	0.34	124297110	10454	50.43	11900	11980	11810	15440	8320	11880	11889.91	0.91	-3240	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	832	-35.37	1.20	12	0.15	-337.00	9921.00	21100	20240527	-43.51	10610	20240806	12.35	21100	-43.51	20240527	10610	12.35	20240806	21100	-43.51	20240527	10610	12.35	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
15	20240927	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	-10	5	-0.08	85221280	7165	34.56	11900	11980	11810	15440	8320	11880	11894.11	0.91	-980	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	828	-35.22	1.20	12	0.10	-337.00	9921.00	21100	20240527	-43.74	10610	20240806	11.88	21100	-43.74	20240527	10610	11.88	20240806	21100	-43.74	20240527	10610	11.88	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
16	20240927	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	10	2	0.08	62929080	5288	25.51	11900	11980	11810	15440	8320	11880	11900.36	0.91	-826	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	830	-35.28	1.20	12	0.08	-337.00	9921.00	21100	20240527	-43.65	10610	20240806	12.06	21100	-43.65	20240527	10610	12.06	20240806	21100	-43.65	20240527	10610	12.06	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
17	20240927	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	60	2	0.51	19028650	1598	7.71	11900	11960	11840	15440	8320	11880	11907.79	0.91	-1177	12086	11982	11806	11702	11526	12035	11755	35	3560	500	8790	10	1	6979316	833	-35.43	1.20	12	0.02	-337.00	9921.00	21100	20240527	-43.41	10610	20240806	12.54	21100	-43.41	20240527	10610	12.54	20240806	21100	-43.41	20240527	10610	12.54	20240806	2.96	N	288620	500	34 억	63423	N	N	3	N	N
18	20240926	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11880	270	2	2.33	241404030	20449	46.11	11780	11910	11630	15090	8130	11610	11804.40	0.78	9309	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	829	-35.25	1.20	12	0.29	-337.00	9921.00	21100	20240527	-43.70	10610	20240806	11.97	21100	-43.70	20240527	10610	11.97	20240806	21100	-43.70	20240527	10610	11.97	20240806	2.96	N	288620	500	34 억	54191	N	N	3	N	N
19	20240926	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	280	2	2.41	220263930	18670	42.10	11780	11910	11630	15090	8130	11610	11797.75	0.78	8867	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	830	-35.28	1.20	12	0.27	-337.00	9921.00	21100	20240527	-43.65	10610	20240806	12.06	21100	-43.65	20240527	10610	12.06	20240806	21100	-43.65	20240527	10610	12.06	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
20	20240926	141123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	250	2	2.15	181490550	15409	34.74	11780	11900	11630	15090	8130	11610	11778.22	0.78	6776	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	828	-35.19	1.20	12	0.22	-337.00	9921.00	21100	20240527	-43.79	10610	20240806	11.78	21100	-43.79	20240527	10610	11.78	20240806	21100	-43.79	20240527	10610	11.78	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
21	20240926	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	220	2	1.89	122449940	10428	23.51	11780	11850	11630	15090	8130	11610	11742.42	0.78	3448	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	826	-35.10	1.19	12	0.15	-337.00	9921.00	21100	20240527	-43.93	10610	20240806	11.50	21100	-43.93	20240527	10610	11.50	20240806	21100	-43.93	20240527	10610	11.50	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
22	20240926	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	230	2	1.98	112954940	9626	21.70	11780	11840	11630	15090	8130	11610	11734.36	0.78	3371	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	826	-35.13	1.19	12	0.14	-337.00	9921.00	21100	20240527	-43.89	10610	20240806	11.59	21100	-43.89	20240527	10610	11.59	20240806	21100	-43.89	20240527	10610	11.59	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
23	20240926	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	150	2	1.29	100482460	8569	19.32	11780	11830	11630	15090	8130	11610	11726.28	0.78	2731	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	821	-34.90	1.19	12	0.12	-337.00	9921.00	21100	20240527	-44.27	10610	20240806	10.84	21100	-44.27	20240527	10610	10.84	20240806	21100	-44.27	20240527	10610	10.84	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
24	20240926	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	120	2	1.03	47025590	4028	9.08	11780	11780	11630	15090	8130	11610	11674.67	0.78	-213	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	819	-34.81	1.18	12	0.06	-337.00	9921.00	21100	20240527	-44.41	10610	20240806	10.56	21100	-44.41	20240527	10610	10.56	20240806	21100	-44.41	20240527	10610	10.56	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
25	20240926	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11670	60	2	0.52	8104490	694	1.56	11780	11780	11650	15090	8130	11610	11677.94	0.78	-107	12050	11830	11710	11490	11370	11770	11430	35	3480	500	8590	10	1	6979316	814	-34.63	1.18	12	0.01	-337.00	9921.00	21100	20240527	-44.69	10610	20240806	9.99	21100	-44.69	20240527	10610	9.99	20240806	21100	-44.69	20240527	10610	9.99	20240806	2.96	N	288620	500	34 억	54191	N	N	2	N	N
26	20240925	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	-220	5	-1.86	513438080	43674	106.44	11800	11930	11590	15370	8290	11830	11756.21	1.08	-5546	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	810	-34.45	1.17	12	0.63	-337.00	9921.00	21100	20240527	-44.98	10610	20240806	9.43	21100	-44.98	20240527	10610	9.43	20240806	21100	-44.98	20240527	10610	9.43	20240806	2.96	N	288620	500	34 억	75633	N	N	2	N	N
27	20240925	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	-220	5	-1.86	480209920	40811	99.46	11800	11930	11610	15370	8290	11830	11766.68	1.08	-3932	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	810	-34.45	1.17	12	0.58	-337.00	9921.00	21100	20240527	-44.98	10610	20240806	9.43	21100	-44.98	20240527	10610	9.43	20240806	21100	-44.98	20240527	10610	9.43	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
28	20240925	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-120	5	-1.01	357393060	30292	73.83	11800	11930	11710	15370	8290	11830	11798.26	1.08	-2025	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	817	-34.75	1.18	12	0.43	-337.00	9921.00	21100	20240527	-44.50	10610	20240806	10.37	21100	-44.50	20240527	10610	10.37	20240806	21100	-44.50	20240527	10610	10.37	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
29	20240925	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-90	5	-0.76	314193330	26609	64.85	11800	11930	11720	15370	8290	11830	11807.78	1.08	-2920	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	819	-34.84	1.18	12	0.38	-337.00	9921.00	21100	20240527	-44.36	10610	20240806	10.65	21100	-44.36	20240527	10610	10.65	20240806	21100	-44.36	20240527	10610	10.65	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
30	20240925	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-90	5	-0.76	223748750	18925	46.12	11800	11930	11730	15370	8290	11830	11822.92	1.08	-3591	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	819	-34.84	1.18	12	0.27	-337.00	9921.00	21100	20240527	-44.36	10610	20240806	10.65	21100	-44.36	20240527	10610	10.65	20240806	21100	-44.36	20240527	10610	10.65	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
31	20240925	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	0	3	0.00	140181220	11840	28.86	11800	11930	11780	15370	8290	11830	11839.63	1.08	-120	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	826	-35.10	1.19	12	0.17	-337.00	9921.00	21100	20240527	-43.93	10610	20240806	11.50	21100	-43.93	20240527	10610	11.50	20240806	21100	-43.93	20240527	10610	11.50	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
32	20240925	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	40	2	0.34	93468940	7890	19.23	11800	11930	11780	15370	8290	11830	11846.51	1.08	2117	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	828	-35.22	1.20	12	0.11	-337.00	9921.00	21100	20240527	-43.74	10610	20240806	11.88	21100	-43.74	20240527	10610	11.88	20240806	21100	-43.74	20240527	10610	11.88	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
33	20240925	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11820	-10	5	-0.08	20326550	1719	4.19	11800	11880	11800	15370	8290	11830	11824.63	1.08	362	12096	11962	11806	11672	11516	11885	11595	35	3540	500	8750	10	1	6979316	825	-35.07	1.19	12	0.02	-337.00	9921.00	21100	20240527	-43.98	10610	20240806	11.40	21100	-43.98	20240527	10610	11.40	20240806	21100	-43.98	20240527	10610	11.40	20240806	2.96	N	288620	500	34 억	75633	N	N	3	N	N
34	20240924	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	-80	5	-0.67	482646970	40939	43.17	11880	11940	11650	15480	8340	11910	11789.37	1.19	6728	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	826	-35.10	1.19	12	0.59	-337.00	9921.00	21100	20240527	-43.93	10610	20240806	11.50	21100	-43.93	20240527	10610	11.50	20240806	21100	-43.93	20240527	10610	11.50	20240806	2.55	N	288620	500	34 억	82772	N	N	3	N	N
35	20240924	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-70	5	-0.59	445195470	37774	39.83	11880	11940	11650	15480	8340	11910	11785.76	1.19	5718	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	826	-35.13	1.19	12	0.54	-337.00	9921.00	21100	20240527	-43.89	10610	20240806	11.59	21100	-43.89	20240527	10610	11.59	20240806	21100	-43.89	20240527	10610	11.59	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
36	20240924	141059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-70	5	-0.59	398371780	33818	35.66	11880	11940	11650	15480	8340	11910	11779.87	1.19	4720	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	826	-35.13	1.19	12	0.48	-337.00	9921.00	21100	20240527	-43.89	10610	20240806	11.59	21100	-43.89	20240527	10610	11.59	20240806	21100	-43.89	20240527	10610	11.59	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
37	20240924	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-160	5	-1.34	345365960	29322	30.92	11880	11940	11650	15480	8340	11910	11778.39	1.19	1899	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	820	-34.87	1.18	12	0.42	-337.00	9921.00	21100	20240527	-44.31	10610	20240806	10.74	21100	-44.31	20240527	10610	10.74	20240806	21100	-44.31	20240527	10610	10.74	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
38	20240924	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-170	5	-1.43	322850830	27407	28.90	11880	11940	11650	15480	8340	11910	11779.87	1.19	2152	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	819	-34.84	1.18	12	0.39	-337.00	9921.00	21100	20240527	-44.36	10610	20240806	10.65	21100	-44.36	20240527	10610	10.65	20240806	21100	-44.36	20240527	10610	10.65	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
39	20240924	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11700	-210	5	-1.76	279335890	23699	24.99	11880	11940	11650	15480	8340	11910	11786.82	1.19	1001	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	817	-34.72	1.18	12	0.34	-337.00	9921.00	21100	20240527	-44.55	10610	20240806	10.27	21100	-44.55	20240527	10610	10.27	20240806	21100	-44.55	20240527	10610	10.27	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
40	20240924	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	-40	5	-0.34	204933460	17359	18.31	11880	11940	11650	15480	8340	11910	11805.60	1.19	2444	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	828	-35.22	1.20	12	0.25	-337.00	9921.00	21100	20240527	-43.74	10610	20240806	11.88	21100	-43.74	20240527	10610	11.88	20240806	21100	-43.74	20240527	10610	11.88	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
41	20240924	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-170	5	-1.43	101305130	8571	9.04	11880	11940	11650	15480	8340	11910	11819.52	1.19	-764	12736	12322	12106	11692	11476	12215	11585	35	3570	500	8810	10	1	6979316	819	-34.84	1.18	12	0.12	-337.00	9921.00	21100	20240527	-44.36	10610	20240806	10.65	21100	-44.36	20240527	10610	10.65	20240806	21100	-44.36	20240527	10610	10.65	20240806	2.55	N	288620	500	34 억	82772	N	N	0	N	N
42	20240923	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	40	2	0.34	1141772930	94535	76.18	12180	12520	11890	15430	8310	11870	12077.87	1.63	-17945	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	831	-35.34	1.20	12	1.35	-337.00	9921.00	21100	20240527	-43.55	10610	20240806	12.25	21100	-43.55	20240527	10610	12.25	20240806	21100	-43.55	20240527	10610	12.25	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
43	20240923	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	100	2	0.84	1116317310	92399	74.46	12180	12520	11890	15430	8310	11870	12081.49	1.63	-17767	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	835	-35.52	1.21	12	1.32	-337.00	9921.00	21100	20240527	-43.27	10610	20240806	12.82	21100	-43.27	20240527	10610	12.82	20240806	21100	-43.27	20240527	10610	12.82	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
44	20240923	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	40	2	0.34	1097085370	90786	73.16	12180	12520	11890	15430	8310	11870	12084.30	1.63	-16664	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	831	-35.34	1.20	12	1.30	-337.00	9921.00	21100	20240527	-43.55	10610	20240806	12.25	21100	-43.55	20240527	10610	12.25	20240806	21100	-43.55	20240527	10610	12.25	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
45	20240923	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	50	2	0.42	1001000100	82723	66.66	12180	12520	11900	15430	8310	11870	12100.63	1.63	-13560	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	832	-35.37	1.20	12	1.19	-337.00	9921.00	21100	20240527	-43.51	10610	20240806	12.35	21100	-43.51	20240527	10610	12.35	20240806	21100	-43.51	20240527	10610	12.35	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
46	20240923	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11980	110	2	0.93	891557320	73555	59.27	12180	12520	11940	15430	8310	11870	12120.96	1.63	-11592	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	836	-35.55	1.21	12	1.05	-337.00	9921.00	21100	20240527	-43.22	10610	20240806	12.91	21100	-43.22	20240527	10610	12.91	20240806	21100	-43.22	20240527	10610	12.91	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
47	20240923	111109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12010	140	2	1.18	854836840	70493	56.80	12180	12520	11940	15430	8310	11870	12126.55	1.63	-10598	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	838	-35.64	1.21	12	1.01	-337.00	9921.00	21100	20240527	-43.08	10610	20240806	13.20	21100	-43.08	20240527	10610	13.20	20240806	21100	-43.08	20240527	10610	13.20	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
48	20240923	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	70	2	0.59	772383420	63622	51.27	12180	12520	11940	15430	8310	11870	12140.19	1.63	-9643	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	833	-35.43	1.20	12	0.91	-337.00	9921.00	21100	20240527	-43.41	10610	20240806	12.54	21100	-43.41	20240527	10610	12.54	20240806	21100	-43.41	20240527	10610	12.54	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
49	20240923	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	120	2	1.01	572652840	46970	37.85	12180	12520	11940	15430	8310	11870	12191.89	1.63	-8621	13136	12502	12186	11552	11236	12345	11395	35	3560	500	8780	10	1	6979316	837	-35.58	1.21	12	0.67	-337.00	9921.00	21100	20240527	-43.18	10610	20240806	13.01	21100	-43.18	20240527	10610	13.01	20240806	21100	-43.18	20240527	10610	13.01	20240806	2.49	N	288620	500	34 억	113971	N	N	2	N	N
50	20240913	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	60	2	0.47	136405250	10753	73.27	12620	12850	12480	16560	8920	12740	12683.17	2.72	2311	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	893	-37.98	1.29	12	0.15	-337.00	9921.00	21100	20240527	-39.34	10610	20240806	20.64	21100	-39.34	20240527	10610	20.64	20240806	21100	-39.34	20240527	10610	20.64	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
51	20240913	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	20	2	0.16	125949960	9936	67.71	12620	12850	12480	16560	8920	12740	12676.12	2.72	2311	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	891	-37.86	1.29	12	0.14	-337.00	9921.00	21100	20240527	-39.53	10610	20240806	20.26	21100	-39.53	20240527	10610	20.26	20240806	21100	-39.53	20240527	10610	20.26	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
52	20240913	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	90	2	0.71	113087180	8931	60.86	12620	12850	12480	16560	8920	12740	12662.32	2.72	1953	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	895	-38.07	1.29	12	0.13	-337.00	9921.00	21100	20240527	-39.19	10610	20240806	20.92	21100	-39.19	20240527	10610	20.92	20240806	21100	-39.19	20240527	10610	20.92	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
53	20240913	131018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-30	5	-0.24	79545730	6305	42.96	12620	12740	12480	16560	8920	12740	12616.29	2.72	630	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	887	-37.72	1.28	12	0.09	-337.00	9921.00	21100	20240527	-39.76	10610	20240806	19.79	21100	-39.76	20240527	10610	19.79	20240806	21100	-39.76	20240527	10610	19.79	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
54	20240913	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12650	-90	5	-0.71	67153230	5327	36.30	12620	12740	12480	16560	8920	12740	12606.20	2.72	172	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	883	-37.54	1.28	12	0.08	-337.00	9921.00	21100	20240527	-40.05	10610	20240806	19.23	21100	-40.05	20240527	10610	19.23	20240806	21100	-40.05	20240527	10610	19.23	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
55	20240913	111022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12620	-120	5	-0.94	52405000	4163	28.37	12620	12740	12480	16560	8920	12740	12588.28	2.72	-218	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	881	-37.45	1.27	12	0.06	-337.00	9921.00	21100	20240527	-40.19	10610	20240806	18.94	21100	-40.19	20240527	10610	18.94	20240806	21100	-40.19	20240527	10610	18.94	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
56	20240913	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	-70	5	-0.55	39489190	3140	21.40	12620	12740	12480	16560	8920	12740	12576.18	2.72	-348	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	884	-37.60	1.28	12	0.04	-337.00	9921.00	21100	20240527	-39.95	10610	20240806	19.42	21100	-39.95	20240527	10610	19.42	20240806	21100	-39.95	20240527	10610	19.42	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
57	20240913	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-40	5	-0.31	4016840	318	2.17	12620	12740	12540	16560	8920	12740	12631.57	2.72	56	13026	12882	12706	12562	12386	12955	12635	35	3820	500	9420	10	1	6979316	886	-37.69	1.28	12	0.00	-337.00	9921.00	21100	20240527	-39.81	10610	20240806	19.70	21100	-39.81	20240527	10610	19.70	20240806	21100	-39.81	20240527	10610	19.70	20240806	2.51	N	288620	500	34 억	189639	N	N	8	N	N
58	20240912	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	240	2	1.92	185422960	14619	104.09	12630	12850	12530	16250	8750	12500	12683.32	2.67	2953	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	889	-37.80	1.28	12	0.21	-337.00	9921.00	21100	20240527	-39.62	10610	20240806	20.08	21100	-39.62	20240527	10610	20.08	20240806	21100	-39.62	20240527	10610	20.08	20240806	2.52	N	288620	500	34 억	186686	N	N	8	N	N
59	20240912	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	290	2	2.32	175066530	13807	98.31	12630	12850	12530	16250	8750	12500	12679.55	2.67	2622	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	893	-37.95	1.29	12	0.20	-337.00	9921.00	21100	20240527	-39.38	10610	20240806	20.55	21100	-39.38	20240527	10610	20.55	20240806	21100	-39.38	20240527	10610	20.55	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
60	20240912	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	230	2	1.84	165513240	13058	92.97	12630	12850	12530	16250	8750	12500	12675.24	2.67	2523	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	888	-37.77	1.28	12	0.19	-337.00	9921.00	21100	20240527	-39.67	10610	20240806	19.98	21100	-39.67	20240527	10610	19.98	20240806	21100	-39.67	20240527	10610	19.98	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
61	20240912	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12640	140	2	1.12	147459210	11635	82.84	12630	12850	12530	16250	8750	12500	12673.76	2.67	2068	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	882	-37.51	1.27	12	0.17	-337.00	9921.00	21100	20240527	-40.09	10610	20240806	19.13	21100	-40.09	20240527	10610	19.13	20240806	21100	-40.09	20240527	10610	19.13	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
62	20240912	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12640	140	2	1.12	131651600	10386	73.95	12630	12850	12530	16250	8750	12500	12675.87	2.67	2210	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	882	-37.51	1.27	12	0.15	-337.00	9921.00	21100	20240527	-40.09	10610	20240806	19.13	21100	-40.09	20240527	10610	19.13	20240806	21100	-40.09	20240527	10610	19.13	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
63	20240912	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	50	2	0.40	127851070	10085	71.80	12630	12850	12530	16250	8750	12500	12677.35	2.67	2221	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	876	-37.24	1.26	12	0.14	-337.00	9921.00	21100	20240527	-40.52	10610	20240806	18.28	21100	-40.52	20240527	10610	18.28	20240806	21100	-40.52	20240527	10610	18.28	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
64	20240912	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	200	2	1.60	86592710	6809	48.48	12630	12850	12630	16250	8750	12500	12717.39	2.67	1460	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	886	-37.69	1.28	12	0.10	-337.00	9921.00	21100	20240527	-39.81	10610	20240806	19.70	21100	-39.81	20240527	10610	19.70	20240806	21100	-39.81	20240527	10610	19.70	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
65	20240912	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	260	2	2.08	26081230	2049	14.59	12630	12850	12630	16250	8750	12500	12728.76	2.67	844	12826	12662	12446	12282	12066	12745	12365	35	3750	500	9250	10	1	6979316	891	-37.86	1.29	12	0.03	-337.00	9921.00	21100	20240527	-39.53	10610	20240806	20.26	21100	-39.53	20240527	10610	20.26	20240806	21100	-39.53	20240527	10610	20.26	20240806	2.52	N	288620	500	34 억	186686	N	N	1	N	N
66	20240911	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	160	2	1.30	173044390	13947	113.73	12230	12610	12230	16040	8640	12340	12406.89	2.62	3508	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	872	-37.09	1.26	12	0.20	-337.00	9921.00	21100	20240527	-40.76	10610	20240806	17.81	21100	-40.76	20240527	10610	17.81	20240806	21100	-40.76	20240527	10610	17.81	20240806	2.53	N	288620	500	34 억	183171	N	N	1	N	N
67	20240911	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	110	2	0.89	133699700	10808	88.14	12230	12580	12230	16040	8640	12340	12370.44	2.62	2262	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	869	-36.94	1.25	12	0.15	-337.00	9921.00	21100	20240527	-41.00	10610	20240806	17.34	21100	-41.00	20240527	10610	17.34	20240806	21100	-41.00	20240527	10610	17.34	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
68	20240911	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	70	2	0.57	108924780	8802	71.78	12230	12580	12230	16040	8640	12340	12375.00	2.62	2112	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	866	-36.82	1.25	12	0.13	-337.00	9921.00	21100	20240527	-41.18	10610	20240806	16.97	21100	-41.18	20240527	10610	16.97	20240806	21100	-41.18	20240527	10610	16.97	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
69	20240911	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	70	2	0.57	97526200	7885	64.30	12230	12580	12230	16040	8640	12340	12368.57	2.62	1521	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	866	-36.82	1.25	12	0.11	-337.00	9921.00	21100	20240527	-41.18	10610	20240806	16.97	21100	-41.18	20240527	10610	16.97	20240806	21100	-41.18	20240527	10610	16.97	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
70	20240911	121001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	60	2	0.49	84227490	6811	55.54	12230	12580	12230	16040	8640	12340	12366.39	2.62	1229	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	865	-36.80	1.25	12	0.10	-337.00	9921.00	21100	20240527	-41.23	10610	20240806	16.87	21100	-41.23	20240527	10610	16.87	20240806	21100	-41.23	20240527	10610	16.87	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
71	20240911	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12340	0	3	0.00	77849290	6294	51.33	12230	12580	12230	16040	8640	12340	12368.81	2.62	868	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	861	-36.62	1.24	12	0.09	-337.00	9921.00	21100	20240527	-41.52	10610	20240806	16.31	21100	-41.52	20240527	10610	16.31	20240806	21100	-41.52	20240527	10610	16.31	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
72	20240911	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	60	2	0.49	38465970	3103	25.30	12230	12580	12230	16040	8640	12340	12396.38	2.62	591	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	865	-36.80	1.25	12	0.04	-337.00	9921.00	21100	20240527	-41.23	10610	20240806	16.87	21100	-41.23	20240527	10610	16.87	20240806	21100	-41.23	20240527	10610	16.87	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
73	20240911	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	190	2	1.54	22723490	1840	15.00	12230	12540	12230	16040	8640	12340	12349.72	2.62	545	13006	12672	12396	12062	11786	12840	12230	35	3700	500	9130	10	1	6979316	875	-37.18	1.26	12	0.03	-337.00	9921.00	21100	20240527	-40.62	10610	20240806	18.10	21100	-40.62	20240527	10610	18.10	20240806	21100	-40.62	20240527	10610	18.10	20240806	2.53	N	288620	500	34 억	183171	N	N	0	N	N
74	20240910	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12340	-110	5	-0.88	151891490	12161	77.24	12330	12730	12120	16180	8720	12450	12490.30	2.62	297	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	861	-36.62	1.24	12	0.17	-337.00	9921.00	21100	20240527	-41.52	10610	20240806	16.31	21100	-41.52	20240527	10610	16.31	20240806	21100	-41.52	20240527	10610	16.31	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
75	20240910	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	-10	5	-0.08	149952610	12004	76.24	12330	12730	12120	16180	8720	12450	12491.89	2.62	328	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	868	-36.91	1.25	12	0.17	-337.00	9921.00	21100	20240527	-41.04	10610	20240806	17.25	21100	-41.04	20240527	10610	17.25	20240806	21100	-41.04	20240527	10610	17.25	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
76	20240910	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	50	2	0.40	122893410	9831	62.44	12330	12730	12120	16180	8720	12450	12500.60	2.62	689	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	872	-37.09	1.26	12	0.14	-337.00	9921.00	21100	20240527	-40.76	10610	20240806	17.81	21100	-40.76	20240527	10610	17.81	20240806	21100	-40.76	20240527	10610	17.81	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
77	20240910	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	100	2	0.80	106234340	8499	53.98	12330	12730	12120	16180	8720	12450	12499.63	2.62	443	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	876	-37.24	1.26	12	0.12	-337.00	9921.00	21100	20240527	-40.52	10610	20240806	18.28	21100	-40.52	20240527	10610	18.28	20240806	21100	-40.52	20240527	10610	18.28	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
78	20240910	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	120	2	0.96	97312970	7788	49.46	12330	12730	12120	16180	8720	12450	12495.25	2.62	282	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	877	-37.30	1.27	12	0.11	-337.00	9921.00	21100	20240527	-40.43	10610	20240806	18.47	21100	-40.43	20240527	10610	18.47	20240806	21100	-40.43	20240527	10610	18.47	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
79	20240910	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12650	200	2	1.61	86731600	6947	44.12	12330	12730	12120	16180	8720	12450	12484.76	2.62	143	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	883	-37.54	1.28	12	0.10	-337.00	9921.00	21100	20240527	-40.05	10610	20240806	19.23	21100	-40.05	20240527	10610	19.23	20240806	21100	-40.05	20240527	10610	19.23	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
80	20240910	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	120	2	0.96	47042460	3807	24.18	12330	12590	12120	16180	8720	12450	12356.83	2.62	263	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	877	-37.30	1.27	12	0.05	-337.00	9921.00	21100	20240527	-40.43	10610	20240806	18.47	21100	-40.43	20240527	10610	18.47	20240806	21100	-40.43	20240527	10610	18.47	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
81	20240910	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	-290	5	-2.33	25135910	2051	13.03	12330	12470	12120	16180	8720	12450	12255.44	2.62	-236	12736	12592	12326	12182	11916	12665	12255	35	3730	500	9210	10	1	6979316	849	-36.08	1.23	12	0.03	-337.00	9921.00	21100	20240527	-42.37	10610	20240806	14.61	21100	-42.37	20240527	10610	14.61	20240806	21100	-42.37	20240527	10610	14.61	20240806	2.54	N	288620	500	34 억	182870	N	N	0	N	N
82	20240909	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	0	3	0.00	190045530	15545	31.93	12290	12470	12060	16180	8720	12450	12225.32	2.59	2279	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	869	-36.94	1.25	12	0.22	-337.00	9921.00	21100	20240527	-41.00	10610	20240806	17.34	21100	-41.00	20240527	10610	17.34	20240806	21100	-41.00	20240527	10610	17.34	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
83	20240909	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	-10	5	-0.08	183739630	15038	30.88	12290	12470	12060	16180	8720	12450	12218.36	2.59	2305	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	868	-36.91	1.25	12	0.22	-337.00	9921.00	21100	20240527	-41.04	10610	20240806	17.25	21100	-41.04	20240527	10610	17.25	20240806	21100	-41.04	20240527	10610	17.25	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
84	20240909	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-20	5	-0.16	170892210	14002	28.76	12290	12470	12060	16180	8720	12450	12204.84	2.59	2090	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	868	-36.88	1.25	12	0.20	-337.00	9921.00	21100	20240527	-41.09	10610	20240806	17.15	21100	-41.09	20240527	10610	17.15	20240806	21100	-41.09	20240527	10610	17.15	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
85	20240909	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	20	2	0.16	166689600	13664	28.06	12290	12470	12060	16180	8720	12450	12199.18	2.59	2027	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	870	-37.00	1.26	12	0.20	-337.00	9921.00	21100	20240527	-40.90	10610	20240806	17.53	21100	-40.90	20240527	10610	17.53	20240806	21100	-40.90	20240527	10610	17.53	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
86	20240909	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12340	-110	5	-0.88	129707760	10677	21.93	12290	12370	12060	16180	8720	12450	12148.33	2.59	1429	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	861	-36.62	1.24	12	0.15	-337.00	9921.00	21100	20240527	-41.52	10610	20240806	16.31	21100	-41.52	20240527	10610	16.31	20240806	21100	-41.52	20240527	10610	16.31	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
87	20240909	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	-250	5	-2.01	113783420	9376	19.26	12290	12290	12060	16180	8720	12450	12135.60	2.59	875	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	851	-36.20	1.23	12	0.13	-337.00	9921.00	21100	20240527	-42.18	10610	20240806	14.99	21100	-42.18	20240527	10610	14.99	20240806	21100	-42.18	20240527	10610	14.99	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
88	20240909	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-350	5	-2.81	90929250	7490	15.38	12290	12290	12060	16180	8720	12450	12140.09	2.59	-405	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	844	-35.91	1.22	12	0.11	-337.00	9921.00	21100	20240527	-42.65	10610	20240806	14.04	21100	-42.65	20240527	10610	14.04	20240806	21100	-42.65	20240527	10610	14.04	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
89	20240909	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	-280	5	-2.25	23540820	1927	3.96	12290	12290	12170	16180	8720	12450	12216.31	2.59	118	13923	13186	12813	12076	11703	13000	11890	35	3730	500	9210	10	1	6979316	849	-36.11	1.23	12	0.03	-337.00	9921.00	21100	20240527	-42.32	10610	20240806	14.70	21100	-42.32	20240527	10610	14.70	20240806	21100	-42.32	20240527	10610	14.70	20240806	2.47	N	288620	500	34 억	180603	N	N	0	N	N
90	20240906	160922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-210	5	-1.66	603689930	47020	288.75	13050	13550	12440	16450	8870	12660	12839.44	2.65	-4141	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	869	-36.94	1.25	12	0.67	-337.00	9921.00	21100	20240527	-41.00	10610	20240806	17.34	21100	-41.00	20240527	10610	17.34	20240806	21100	-41.00	20240527	10610	17.34	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
91	20240906	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-200	5	-1.58	564858930	43902	269.60	13050	13550	12440	16450	8870	12660	12866.36	2.65	-3571	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	870	-36.97	1.26	12	0.63	-337.00	9921.00	21100	20240527	-40.95	10610	20240806	17.44	21100	-40.95	20240527	10610	17.44	20240806	21100	-40.95	20240527	10610	17.44	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
92	20240906	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	-110	5	-0.87	520144800	40317	247.59	13050	13550	12440	16450	8870	12660	12901.38	2.65	-3380	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	876	-37.24	1.26	12	0.58	-337.00	9921.00	21100	20240527	-40.52	10610	20240806	18.28	21100	-40.52	20240527	10610	18.28	20240806	21100	-40.52	20240527	10610	18.28	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
93	20240906	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-200	5	-1.58	496571500	38432	236.01	13050	13550	12440	16450	8870	12660	12920.78	2.65	-4149	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	870	-36.97	1.26	12	0.55	-337.00	9921.00	21100	20240527	-40.95	10610	20240806	17.44	21100	-40.95	20240527	10610	17.44	20240806	21100	-40.95	20240527	10610	17.44	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
94	20240906	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-140	5	-1.11	471874020	36451	223.85	13050	13550	12440	16450	8870	12660	12945.43	2.65	-3765	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	874	-37.15	1.26	12	0.52	-337.00	9921.00	21100	20240527	-40.66	10610	20240806	18.00	21100	-40.66	20240527	10610	18.00	20240806	21100	-40.66	20240527	10610	18.00	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
95	20240906	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-170	5	-1.34	442031140	34061	209.17	13050	13550	12440	16450	8870	12660	12977.63	2.65	-3203	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	872	-37.06	1.26	12	0.49	-337.00	9921.00	21100	20240527	-40.81	10610	20240806	17.72	21100	-40.81	20240527	10610	17.72	20240806	21100	-40.81	20240527	10610	17.72	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
96	20240906	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	-70	5	-0.55	405749140	31156	191.33	13050	13550	12440	16450	8870	12660	13023.15	2.65	-2520	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	879	-37.36	1.27	12	0.45	-337.00	9921.00	21100	20240527	-40.33	10610	20240806	18.66	21100	-40.33	20240527	10610	18.66	20240806	21100	-40.33	20240527	10610	18.66	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
97	20240906	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	540	2	4.27	181323610	13638	83.75	13050	13550	13050	16450	8870	12660	13295.47	2.65	-2413	13260	12960	12740	12440	12220	12850	12330	35	3790	500	9360	10	1	6979316	921	-39.17	1.33	12	0.20	-337.00	9921.00	21100	20240527	-37.44	10610	20240806	24.41	21100	-37.44	20240527	10610	24.41	20240806	21100	-37.44	20240527	10610	24.41	20240806	2.47	N	288620	500	34 억	184744	N	N	0	N	N
98	20240905	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	-60	5	-0.47	207876880	16284	63.10	12720	13040	12520	16530	8910	12720	12765.92	2.72	-4239	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	884	-37.57	1.28	12	0.23	-337.00	9921.00	21100	20240527	-40.00	10610	20240806	19.32	21100	-40.00	20240527	10610	19.32	20240806	21100	-40.00	20240527	10610	19.32	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
99	20240905	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-40	5	-0.31	195952660	15343	59.46	12720	13040	12520	16530	8910	12720	12771.47	2.72	-4797	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	885	-37.63	1.28	12	0.22	-337.00	9921.00	21100	20240527	-39.91	10610	20240806	19.51	21100	-39.91	20240527	10610	19.51	20240806	21100	-39.91	20240527	10610	19.51	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
100	20240905	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	-160	5	-1.26	180121620	14087	54.59	12720	13040	12520	16530	8910	12720	12786.38	2.72	-5024	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	877	-37.27	1.27	12	0.20	-337.00	9921.00	21100	20240527	-40.47	10610	20240806	18.38	21100	-40.47	20240527	10610	18.38	20240806	21100	-40.47	20240527	10610	18.38	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
101	20240905	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	-130	5	-1.02	156709470	12224	47.37	12720	13040	12560	16530	8910	12720	12819.83	2.72	-3556	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	879	-37.36	1.27	12	0.18	-337.00	9921.00	21100	20240527	-40.33	10610	20240806	18.66	21100	-40.33	20240527	10610	18.66	20240806	21100	-40.33	20240527	10610	18.66	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
102	20240905	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12770	50	2	0.39	141687970	11036	42.77	12720	13040	12560	16530	8910	12720	12838.72	2.72	-2792	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	891	-37.89	1.29	12	0.16	-337.00	9921.00	21100	20240527	-39.48	10610	20240806	20.36	21100	-39.48	20240527	10610	20.36	20240806	21100	-39.48	20240527	10610	20.36	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
103	20240905	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	20	2	0.16	105128690	8147	31.57	12720	13040	12720	16530	8910	12720	12904.00	2.72	-1555	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	889	-37.80	1.28	12	0.12	-337.00	9921.00	21100	20240527	-39.62	10610	20240806	20.08	21100	-39.62	20240527	10610	20.08	20240806	21100	-39.62	20240527	10610	20.08	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
104	20240905	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	230	2	1.81	59440990	4596	17.81	12720	13040	12720	16530	8910	12720	12933.25	2.72	375	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	904	-38.43	1.31	12	0.07	-337.00	9921.00	21100	20240527	-38.63	10610	20240806	22.05	21100	-38.63	20240527	10610	22.05	20240806	21100	-38.63	20240527	10610	22.05	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
105	20240905	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12840	120	2	0.94	12697760	991	3.84	12720	12980	12720	16530	8910	12720	12813.17	2.72	-161	13240	12980	12850	12590	12460	12915	12525	35	3810	500	9410	10	1	6979316	896	-38.10	1.29	12	0.01	-337.00	9921.00	21100	20240527	-39.15	10610	20240806	21.02	21100	-39.15	20240527	10610	21.02	20240806	21100	-39.15	20240527	10610	21.02	20240806	2.34	N	288620	500	34 억	189489	N	N	1	N	N
106	20240904	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-640	5	-4.79	329699830	25789	18.66	12750	13110	12720	17360	9360	13360	12785.04	2.70	980	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	888	-37.74	1.28	12	0.37	-337.00	9921.00	21100	20240527	-39.72	10610	20240806	19.89	21100	-39.72	20240527	10610	19.89	20240806	21100	-39.72	20240527	10610	19.89	20240806	2.41	N	288620	500	34 억	188496	N	N	1	N	N
107	20240904	150921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	-620	5	-4.64	310422980	24275	17.57	12750	13110	12720	17360	9360	13360	12787.76	2.70	645	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	889	-37.80	1.28	12	0.35	-337.00	9921.00	21100	20240527	-39.62	10610	20240806	20.08	21100	-39.62	20240527	10610	20.08	20240806	21100	-39.62	20240527	10610	20.08	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
108	20240904	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-600	5	-4.49	275289830	21518	15.57	12750	13110	12720	17360	9360	13360	12793.47	2.70	284	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	891	-37.86	1.29	12	0.31	-337.00	9921.00	21100	20240527	-39.53	10610	20240806	20.26	21100	-39.53	20240527	10610	20.26	20240806	21100	-39.53	20240527	10610	20.26	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
109	20240904	130922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	-490	5	-3.67	252977940	19773	14.31	12750	13110	12720	17360	9360	13360	12794.11	2.70	774	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	898	-38.19	1.30	12	0.28	-337.00	9921.00	21100	20240527	-39.00	10610	20240806	21.30	21100	-39.00	20240527	10610	21.30	20240806	21100	-39.00	20240527	10610	21.30	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
110	20240904	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	-480	5	-3.59	185158940	14466	10.47	12750	13110	12720	17360	9360	13360	12799.59	2.70	1680	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	899	-38.22	1.30	12	0.21	-337.00	9921.00	21100	20240527	-38.96	10610	20240806	21.39	21100	-38.96	20240527	10610	21.39	20240806	21100	-38.96	20240527	10610	21.39	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
111	20240904	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-510	5	-3.82	170439400	13323	9.64	12750	13110	12720	17360	9360	13360	12792.87	2.70	2158	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	897	-38.13	1.30	12	0.19	-337.00	9921.00	21100	20240527	-39.10	10610	20240806	21.11	21100	-39.10	20240527	10610	21.11	20240806	21100	-39.10	20240527	10610	21.11	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
112	20240904	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12840	-520	5	-3.89	155111390	12133	8.78	12750	13110	12720	17360	9360	13360	12784.26	2.70	2582	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	896	-38.10	1.29	12	0.17	-337.00	9921.00	21100	20240527	-39.15	10610	20240806	21.02	21100	-39.15	20240527	10610	21.02	20240806	21100	-39.15	20240527	10610	21.02	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
113	20240904	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-460	5	-3.44	63345780	4949	3.58	12750	13110	12720	17360	9360	13360	12799.71	2.70	1348	15100	14230	13770	12900	12440	14000	12670	35	4000	500	9880	10	1	6979316	900	-38.28	1.30	12	0.07	-337.00	9921.00	21100	20240527	-38.86	10610	20240806	21.58	21100	-38.86	20240527	10610	21.58	20240806	21100	-38.86	20240527	10610	21.58	20240806	2.41	N	288620	500	34 억	188496	N	N	13	N	N
114	20240903	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-570	5	-4.09	1891271660	137493	235.41	13930	14640	13310	18100	9760	13930	13751.14	3.17	-32869	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	932	-39.64	1.35	12	1.97	-337.00	9921.00	21100	20240527	-36.68	10610	20240806	25.92	21100	-36.68	20240527	10610	25.92	20240806	21100	-36.68	20240527	10610	25.92	20240806	2.59	N	288620	500	34 억	220909	N	N	13	N	N
115	20240903	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-610	5	-4.38	1879652290	136624	233.92	13930	14640	13310	18100	9760	13930	13753.60	3.17	-32420	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	930	-39.53	1.34	12	1.96	-337.00	9921.00	21100	20240527	-36.87	10610	20240806	25.54	21100	-36.87	20240527	10610	25.54	20240806	21100	-36.87	20240527	10610	25.54	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
116	20240903	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-570	5	-4.09	1772702690	128606	220.19	13930	14640	13330	18100	9760	13930	13780.15	3.17	-27208	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	932	-39.64	1.35	12	1.84	-337.00	9921.00	21100	20240527	-36.68	10610	20240806	25.92	21100	-36.68	20240527	10610	25.92	20240806	21100	-36.68	20240527	10610	25.92	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
117	20240903	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-540	5	-3.88	1725781210	125096	214.18	13930	14640	13330	18100	9760	13930	13792.02	3.17	-25115	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	935	-39.73	1.35	12	1.79	-337.00	9921.00	21100	20240527	-36.54	10610	20240806	26.20	21100	-36.54	20240527	10610	26.20	20240806	21100	-36.54	20240527	10610	26.20	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
118	20240903	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-530	5	-3.80	1667078010	120702	206.66	13930	14640	13360	18100	9760	13930	13808.20	3.17	-23745	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	935	-39.76	1.35	12	1.73	-337.00	9921.00	21100	20240527	-36.49	10610	20240806	26.30	21100	-36.49	20240527	10610	26.30	20240806	21100	-36.49	20240527	10610	26.30	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
119	20240903	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	-470	5	-3.37	1631358870	118043	202.11	13930	14640	13360	18100	9760	13930	13816.89	3.17	-23723	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	939	-39.94	1.36	12	1.69	-337.00	9921.00	21100	20240527	-36.21	10610	20240806	26.86	21100	-36.21	20240527	10610	26.86	20240806	21100	-36.21	20240527	10610	26.86	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
120	20240903	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	-490	5	-3.52	1456460860	105014	179.80	13930	14640	13380	18100	9760	13930	13867.24	3.17	-17694	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	938	-39.88	1.35	12	1.50	-337.00	9921.00	21100	20240527	-36.30	10610	20240806	26.67	21100	-36.30	20240527	10610	26.67	20240806	21100	-36.30	20240527	10610	26.67	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
121	20240903	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14380	450	2	3.23	465656890	32685	55.96	13930	14640	13880	18100	9760	13930	14282.28	3.17	-2507	14523	14226	13633	13336	12743	14375	13485	35	4170	500	10300	10	1	6979316	1004	-42.67	1.45	12	0.47	-337.00	9921.00	21100	20240527	-31.85	10610	20240806	35.53	21100	-31.85	20240527	10610	35.53	20240806	21100	-31.85	20240527	10610	35.53	20240806	2.59	N	288620	500	34 억	220909	N	N	7	N	N
122	20240902	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13930	590	2	4.42	748961620	55276	136.67	13210	13930	13040	17340	9340	13340	13549.35	3.14	1736	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	972	-41.34	1.40	12	0.79	-337.00	9921.00	21100	20240527	-33.98	10610	20240806	31.29	21100	-33.98	20240527	10610	31.29	20240806	21100	-33.98	20240527	10610	31.29	20240806	2.60	N	288620	500	34 억	219260	N	N	7	N	N
123	20240902	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	460	2	3.45	647100790	47948	118.55	13210	13900	13040	17340	9340	13340	13495.89	3.14	2020	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	963	-40.95	1.39	12	0.69	-337.00	9921.00	21100	20240527	-34.60	10610	20240806	30.07	21100	-34.60	20240527	10610	30.07	20240806	21100	-34.60	20240527	10610	30.07	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
124	20240902	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	190	2	1.42	380192360	28470	70.39	13210	13530	13040	17340	9340	13340	13354.14	3.14	1117	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	944	-40.15	1.36	12	0.41	-337.00	9921.00	21100	20240527	-35.88	10610	20240806	27.52	21100	-35.88	20240527	10610	27.52	20240806	21100	-35.88	20240527	10610	27.52	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
125	20240902	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13240	-100	5	-0.75	237998390	17870	44.18	13210	13460	13040	17340	9340	13340	13318.32	3.14	-1741	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	924	-39.29	1.33	12	0.26	-337.00	9921.00	21100	20240527	-37.25	10610	20240806	24.79	21100	-37.25	20240527	10610	24.79	20240806	21100	-37.25	20240527	10610	24.79	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
126	20240902	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-40	5	-0.30	189978860	14255	35.25	13210	13460	13040	17340	9340	13340	13327.17	3.14	-2080	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	928	-39.47	1.34	12	0.20	-337.00	9921.00	21100	20240527	-36.97	10610	20240806	25.35	21100	-36.97	20240527	10610	25.35	20240806	21100	-36.97	20240527	10610	25.35	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
127	20240902	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	10	2	0.07	184169910	13817	34.16	13210	13460	13040	17340	9340	13340	13329.23	3.14	-2115	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	932	-39.61	1.35	12	0.20	-337.00	9921.00	21100	20240527	-36.73	10610	20240806	25.82	21100	-36.73	20240527	10610	25.82	20240806	21100	-36.73	20240527	10610	25.82	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
128	20240902	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	10	2	0.07	102485440	7687	19.01	13210	13460	13040	17340	9340	13340	13332.31	3.14	-1479	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	932	-39.61	1.35	12	0.11	-337.00	9921.00	21100	20240527	-36.73	10610	20240806	25.82	21100	-36.73	20240527	10610	25.82	20240806	21100	-36.73	20240527	10610	25.82	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N
129	20240902	090852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	-120	5	-0.90	7680090	582	1.44	13210	13290	13040	17340	9340	13340	13196.03	3.14	-221	13920	13630	13160	12870	12400	13775	13015	35	4000	500	9870	10	1	6979316	923	-39.23	1.33	12	0.01	-337.00	9921.00	21100	20240527	-37.35	10610	20240806	24.60	21100	-37.35	20240527	10610	24.60	20240806	21100	-37.35	20240527	10610	24.60	20240806	2.60	N	288620	500	34 억	219260	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History