KissMeData/382900/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	161243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15810	-590	5	-3.60	308406050	19181	94.15	16490	16490	15810	21300	11480	16400	16078.98	1.91	-5895	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1385	-58.34	1.27	12	0.22	-271.00	12498.00	29500	20240527	-46.41	14500	20240805	9.03	29500	-46.41	20240527	14500	9.03	20240805	29500	-46.41	20240527	14500	9.03	20240805	1.98	N	382900	500	43 억	167309	N	N	74	N	N
3	20240930	151300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-480	5	-2.93	275517170	17103	83.95	16490	16490	15920	21300	11480	16400	16109.29	1.91	-5646	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1395	-58.75	1.27	12	0.20	-271.00	12498.00	29500	20240527	-46.03	14500	20240805	9.79	29500	-46.03	20240527	14500	9.79	20240805	29500	-46.03	20240527	14500	9.79	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
4	20240930	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	-380	5	-2.32	222014680	13753	67.51	16490	16490	15980	21300	11480	16400	16143.00	1.91	-5430	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1404	-59.11	1.28	12	0.16	-271.00	12498.00	29500	20240527	-45.69	14500	20240805	10.48	29500	-45.69	20240527	14500	10.48	20240805	29500	-45.69	20240527	14500	10.48	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
5	20240930	131253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	-280	5	-1.71	197173590	12210	59.93	16490	16490	15980	21300	11480	16400	16148.53	1.91	-5182	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1412	-59.48	1.29	12	0.14	-271.00	12498.00	29500	20240527	-45.36	14500	20240805	11.17	29500	-45.36	20240527	14500	11.17	20240805	29500	-45.36	20240527	14500	11.17	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
6	20240930	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16110	-290	5	-1.77	180663530	11186	54.91	16490	16490	15980	21300	11480	16400	16150.86	1.91	-4847	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1411	-59.45	1.29	12	0.13	-271.00	12498.00	29500	20240527	-45.39	14500	20240805	11.10	29500	-45.39	20240527	14500	11.10	20240805	29500	-45.39	20240527	14500	11.10	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
7	20240930	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	-420	5	-2.56	172974570	10707	52.55	16490	16490	15980	21300	11480	16400	16155.28	1.91	-4822	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1400	-58.97	1.28	12	0.12	-271.00	12498.00	29500	20240527	-45.83	14500	20240805	10.21	29500	-45.83	20240527	14500	10.21	20240805	29500	-45.83	20240527	14500	10.21	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
8	20240930	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	-230	5	-1.40	80390730	4941	24.25	16490	16490	16120	21300	11480	16400	16270.13	1.91	-2318	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1417	-59.67	1.29	12	0.06	-271.00	12498.00	29500	20240527	-45.19	14500	20240805	11.52	29500	-45.19	20240527	14500	11.52	20240805	29500	-45.19	20240527	14500	11.52	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
9	20240930	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	-50	5	-0.30	13300700	812	3.99	16490	16490	16300	21300	11480	16400	16380.17	1.91	-260	16633	16516	16363	16246	16093	16575	16305	44	4900	500	11800	10	1	8761000	1432	-60.33	1.31	12	0.01	-271.00	12498.00	29500	20240527	-44.58	14500	20240805	12.76	29500	-44.58	20240527	14500	12.76	20240805	29500	-44.58	20240527	14500	12.76	20240805	1.98	N	382900	500	43 억	167309	N	N	54	N	N
10	20240927	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	70	2	0.43	330176100	20211	37.73	16330	16480	16210	21200	11440	16330	16336.36	1.92	-1262	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1437	-60.52	1.31	12	0.23	-271.00	12498.00	29500	20240527	-44.41	14500	20240805	13.10	29500	-44.41	20240527	14500	13.10	20240805	29500	-44.41	20240527	14500	13.10	20240805	2.03	N	382900	500	43 억	168312	N	N	54	N	N
11	20240927	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	70	2	0.43	301288060	18449	34.44	16330	16480	16210	21200	11440	16330	16330.86	1.92	-1118	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1437	-60.52	1.31	12	0.21	-271.00	12498.00	29500	20240527	-44.41	14500	20240805	13.10	29500	-44.41	20240527	14500	13.10	20240805	29500	-44.41	20240527	14500	13.10	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
12	20240927	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	-20	5	-0.12	257268000	15755	29.41	16330	16480	16210	21200	11440	16330	16329.29	1.92	-1456	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1429	-60.18	1.31	12	0.18	-271.00	12498.00	29500	20240527	-44.71	14500	20240805	12.48	29500	-44.71	20240527	14500	12.48	20240805	29500	-44.71	20240527	14500	12.48	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
13	20240927	131251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	40	2	0.24	219950700	13469	25.15	16330	16480	16210	21200	11440	16330	16330.14	1.92	-1228	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1434	-60.41	1.31	12	0.15	-271.00	12498.00	29500	20240527	-44.51	14500	20240805	12.90	29500	-44.51	20240527	14500	12.90	20240805	29500	-44.51	20240527	14500	12.90	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
14	20240927	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	-60	5	-0.37	180626500	11057	20.64	16330	16480	16210	21200	11440	16330	16335.94	1.92	-1402	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1425	-60.04	1.30	12	0.13	-271.00	12498.00	29500	20240527	-44.85	14500	20240805	12.21	29500	-44.85	20240527	14500	12.21	20240805	29500	-44.85	20240527	14500	12.21	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
15	20240927	111252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	10	2	0.06	142678990	8729	16.30	16330	16480	16210	21200	11440	16330	16345.40	1.92	-1126	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1432	-60.30	1.31	12	0.10	-271.00	12498.00	29500	20240527	-44.61	14500	20240805	12.69	29500	-44.61	20240527	14500	12.69	20240805	29500	-44.61	20240527	14500	12.69	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
16	20240927	101252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	10	2	0.06	109504280	6695	12.50	16330	16480	16210	21200	11440	16330	16356.13	1.92	-489	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1432	-60.30	1.31	12	0.08	-271.00	12498.00	29500	20240527	-44.61	14500	20240805	12.69	29500	-44.61	20240527	14500	12.69	20240805	29500	-44.61	20240527	14500	12.69	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
17	20240927	091257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16230	-100	5	-0.61	39298450	2416	4.51	16330	16360	16210	21200	11440	16330	16265.91	1.92	150	16630	16480	16240	16090	15850	16555	16165	44	4870	500	11750	10	1	8761000	1422	-59.89	1.30	12	0.03	-271.00	12498.00	29500	20240527	-44.98	14500	20240805	11.93	29500	-44.98	20240527	14500	11.93	20240805	29500	-44.98	20240527	14500	11.93	20240805	2.03	N	382900	500	43 억	168312	N	N	4	N	N
18	20240926	161232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	370	2	2.32	268997800	16565	54.77	16010	16390	16000	20700	11180	15960	16238.93	1.84	5962	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1431	-60.26	1.31	12	0.19	-271.00	12498.00	29500	20240527	-44.64	14500	20240805	12.62	29500	-44.64	20240527	14500	12.62	20240805	29500	-44.64	20240527	14500	12.62	20240805	2.04	N	382900	500	43 억	161519	N	N	4	N	N
19	20240926	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	370	2	2.32	258545890	15925	52.66	16010	16390	16000	20700	11180	15960	16235.22	1.84	5706	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1431	-60.26	1.31	12	0.18	-271.00	12498.00	29500	20240527	-44.64	14500	20240805	12.62	29500	-44.64	20240527	14500	12.62	20240805	29500	-44.64	20240527	14500	12.62	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
20	20240926	141247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	340	2	2.13	219862860	13557	44.83	16010	16390	16000	20700	11180	15960	16217.66	1.84	4593	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1428	-60.15	1.30	12	0.15	-271.00	12498.00	29500	20240527	-44.75	14500	20240805	12.41	29500	-44.75	20240527	14500	12.41	20240805	29500	-44.75	20240527	14500	12.41	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
21	20240926	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	420	2	2.63	196434760	12119	40.07	16010	16390	16000	20700	11180	15960	16208.83	1.84	4093	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1435	-60.44	1.31	12	0.14	-271.00	12498.00	29500	20240527	-44.47	14500	20240805	12.97	29500	-44.47	20240527	14500	12.97	20240805	29500	-44.47	20240527	14500	12.97	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
22	20240926	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	240	2	1.50	124932790	7723	25.54	16010	16300	16000	20700	11180	15960	16176.72	1.84	1144	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1419	-59.78	1.30	12	0.09	-271.00	12498.00	29500	20240527	-45.08	14500	20240805	11.72	29500	-45.08	20240527	14500	11.72	20240805	29500	-45.08	20240527	14500	11.72	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
23	20240926	111245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	230	2	1.44	113190240	6998	23.14	16010	16300	16000	20700	11180	15960	16174.66	1.84	1053	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1418	-59.74	1.30	12	0.08	-271.00	12498.00	29500	20240527	-45.12	14500	20240805	11.66	29500	-45.12	20240527	14500	11.66	20240805	29500	-45.12	20240527	14500	11.66	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
24	20240926	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	180	2	1.13	100607490	6220	20.57	16010	16300	16000	20700	11180	15960	16174.84	1.84	907	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1414	-59.56	1.29	12	0.07	-271.00	12498.00	29500	20240527	-45.29	14500	20240805	11.31	29500	-45.29	20240527	14500	11.31	20240805	29500	-45.29	20240527	14500	11.31	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
25	20240926	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16290	330	2	2.07	45705680	2828	9.35	16010	16300	16000	20700	11180	15960	16161.84	1.84	1674	16980	16470	16050	15540	15120	16260	15330	44	4740	500	11490	10	1	8761000	1427	-60.11	1.30	12	0.03	-271.00	12498.00	29500	20240527	-44.78	14500	20240805	12.34	29500	-44.78	20240527	14500	12.34	20240805	29500	-44.78	20240527	14500	12.34	20240805	2.04	N	382900	500	43 억	161519	N	N	30	N	N
26	20240925	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	-340	5	-2.09	485766130	29924	207.68	16300	16560	15630	21150	11410	16300	16233.91	1.76	7235	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1398	-58.89	1.28	12	0.34	-271.00	12498.00	29500	20240527	-45.90	14500	20240805	10.07	29500	-45.90	20240527	14500	10.07	20240805	29500	-45.90	20240527	14500	10.07	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
27	20240925	151241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-330	5	-2.02	450880960	27737	192.50	16300	16560	15630	21150	11410	16300	16255.58	1.76	6776	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1399	-58.93	1.28	12	0.32	-271.00	12498.00	29500	20240527	-45.86	14500	20240805	10.14	29500	-45.86	20240527	14500	10.14	20240805	29500	-45.86	20240527	14500	10.14	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
28	20240925	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	40	2	0.25	279547570	17033	118.21	16300	16560	16260	21150	11410	16300	16412.12	1.76	4991	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1432	-60.30	1.31	12	0.19	-271.00	12498.00	29500	20240527	-44.61	14500	20240805	12.69	29500	-44.61	20240527	14500	12.69	20240805	29500	-44.61	20240527	14500	12.69	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
29	20240925	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	10	2	0.06	234009090	14239	98.82	16300	16560	16300	21150	11410	16300	16434.38	1.76	4470	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1429	-60.18	1.31	12	0.16	-271.00	12498.00	29500	20240527	-44.71	14500	20240805	12.48	29500	-44.71	20240527	14500	12.48	20240805	29500	-44.71	20240527	14500	12.48	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
30	20240925	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	100	2	0.61	196457370	11945	82.90	16300	16560	16300	21150	11410	16300	16446.83	1.76	5157	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1437	-60.52	1.31	12	0.14	-271.00	12498.00	29500	20240527	-44.41	14500	20240805	13.10	29500	-44.41	20240527	14500	13.10	20240805	29500	-44.41	20240527	14500	13.10	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
31	20240925	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16440	140	2	0.86	179432990	10908	75.70	16300	16560	16300	21150	11410	16300	16449.67	1.76	5249	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1440	-60.66	1.32	12	0.12	-271.00	12498.00	29500	20240527	-44.27	14500	20240805	13.38	29500	-44.27	20240527	14500	13.38	20240805	29500	-44.27	20240527	14500	13.38	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
32	20240925	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	190	2	1.17	144912170	8809	61.14	16300	16560	16300	21150	11410	16300	16450.47	1.76	4702	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1445	-60.85	1.32	12	0.10	-271.00	12498.00	29500	20240527	-44.10	14500	20240805	13.72	29500	-44.10	20240527	14500	13.72	20240805	29500	-44.10	20240527	14500	13.72	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
33	20240925	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	10	2	0.06	15853830	971	6.74	16300	16360	16300	21150	11410	16300	16327.32	1.76	17	16413	16356	16243	16186	16073	16385	16215	44	4850	500	11730	10	1	8761000	1429	-60.18	1.31	12	0.01	-271.00	12498.00	29500	20240527	-44.71	14500	20240805	12.48	29500	-44.71	20240527	14500	12.48	20240805	29500	-44.71	20240527	14500	12.48	20240805	1.97	N	382900	500	43 억	154268	N	N	30	N	N
34	20240924	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	120	2	0.74	229640390	14178	15.86	16200	16300	16130	21000	11330	16180	16196.56	1.71	4212	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1428	-60.15	1.30	12	0.16	-271.00	12498.00	29500	20240527	-44.75	14500	20240805	12.41	29500	-44.75	20240527	14500	12.41	20240805	29500	-44.75	20240527	14500	12.41	20240805	2.03	N	382900	500	43 억	150086	N	N	30	N	N
35	20240924	151233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16280	100	2	0.62	213997230	13218	14.79	16200	16300	16130	21000	11330	16180	16189.83	1.71	3997	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1426	-60.07	1.30	12	0.15	-271.00	12498.00	29500	20240527	-44.81	14500	20240805	12.28	29500	-44.81	20240527	14500	12.28	20240805	29500	-44.81	20240527	14500	12.28	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
36	20240924	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	-10	5	-0.06	187238340	11567	12.94	16200	16280	16130	21000	11330	16180	16187.29	1.71	2823	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1417	-59.67	1.29	12	0.13	-271.00	12498.00	29500	20240527	-45.19	14500	20240805	11.52	29500	-45.19	20240527	14500	11.52	20240805	29500	-45.19	20240527	14500	11.52	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
37	20240924	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	-30	5	-0.19	159440550	9846	11.01	16200	16280	16130	21000	11330	16180	16193.43	1.71	2214	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1415	-59.59	1.29	12	0.11	-271.00	12498.00	29500	20240527	-45.25	14500	20240805	11.38	29500	-45.25	20240527	14500	11.38	20240805	29500	-45.25	20240527	14500	11.38	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
38	20240924	121226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	-40	5	-0.25	145575850	8987	10.05	16200	16280	16130	21000	11330	16180	16198.49	1.71	2214	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1414	-59.56	1.29	12	0.10	-271.00	12498.00	29500	20240527	-45.29	14500	20240805	11.31	29500	-45.29	20240527	14500	11.31	20240805	29500	-45.29	20240527	14500	11.31	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
39	20240924	111234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	40	2	0.25	116752710	7203	8.06	16200	16280	16130	21000	11330	16180	16208.90	1.71	1370	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1421	-59.85	1.30	12	0.08	-271.00	12498.00	29500	20240527	-45.02	14500	20240805	11.86	29500	-45.02	20240527	14500	11.86	20240805	29500	-45.02	20240527	14500	11.86	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
40	20240924	101232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	-30	5	-0.19	96718490	5966	6.67	16200	16270	16130	21000	11330	16180	16211.61	1.71	1382	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1415	-59.59	1.29	12	0.07	-271.00	12498.00	29500	20240527	-45.25	14500	20240805	11.38	29500	-45.25	20240527	14500	11.38	20240805	29500	-45.25	20240527	14500	11.38	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
41	20240924	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	30	2	0.19	33637900	2075	2.32	16200	16270	16200	21000	11330	16180	16211.04	1.71	58	17760	16970	16570	15780	15380	16770	15580	44	4820	500	11640	10	1	8761000	1420	-59.82	1.30	12	0.02	-271.00	12498.00	29500	20240527	-45.05	14500	20240805	11.79	29500	-45.05	20240527	14500	11.79	20240805	29500	-45.05	20240527	14500	11.79	20240805	2.03	N	382900	500	43 억	150086	N	N	21	N	N
42	20240923	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	180	2	1.12	1473537400	88745	341.43	16340	17360	16170	20800	11200	16000	16606.73	1.95	-20448	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1418	-59.70	1.29	12	1.01	-271.00	12498.00	29500	20240527	-45.15	14500	20240805	11.59	29500	-45.15	20240527	14500	11.59	20240805	29500	-45.15	20240527	14500	11.59	20240805	2.05	N	382900	500	43 억	170534	N	N	21	N	N
43	20240923	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	200	2	1.25	1435464250	86392	332.38	16340	17360	16190	20800	11200	16000	16615.71	1.95	-20495	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1419	-59.78	1.30	12	0.99	-271.00	12498.00	29500	20240527	-45.08	14500	20240805	11.72	29500	-45.08	20240527	14500	11.72	20240805	29500	-45.08	20240527	14500	11.72	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
44	20240923	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	220	2	1.38	1391196340	83661	321.87	16340	17360	16210	20800	11200	16000	16628.97	1.95	-20337	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1421	-59.85	1.30	12	0.95	-271.00	12498.00	29500	20240527	-45.02	14500	20240805	11.86	29500	-45.02	20240527	14500	11.86	20240805	29500	-45.02	20240527	14500	11.86	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
45	20240923	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	270	2	1.69	1353019450	81309	312.82	16340	17360	16210	20800	11200	16000	16640.46	1.95	-19764	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1425	-60.04	1.30	12	0.93	-271.00	12498.00	29500	20240527	-44.85	14500	20240805	12.21	29500	-44.85	20240527	14500	12.21	20240805	29500	-44.85	20240527	14500	12.21	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
46	20240923	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	300	2	1.88	1318724330	79204	304.72	16340	17360	16210	20800	11200	16000	16649.72	1.95	-19015	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1428	-60.15	1.30	12	0.90	-271.00	12498.00	29500	20240527	-44.75	14500	20240805	12.41	29500	-44.75	20240527	14500	12.41	20240805	29500	-44.75	20240527	14500	12.41	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
47	20240923	111230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	380	2	2.38	1279591650	76805	295.49	16340	17360	16210	20800	11200	16000	16660.26	1.95	-17777	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1435	-60.44	1.31	12	0.88	-271.00	12498.00	29500	20240527	-44.47	14500	20240805	12.97	29500	-44.47	20240527	14500	12.97	20240805	29500	-44.47	20240527	14500	12.97	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
48	20240923	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16440	440	2	2.75	1229995420	73781	283.86	16340	17360	16210	20800	11200	16000	16670.90	1.95	-17581	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1440	-60.66	1.32	12	0.84	-271.00	12498.00	29500	20240527	-44.27	14500	20240805	13.38	29500	-44.27	20240527	14500	13.38	20240805	29500	-44.27	20240527	14500	13.38	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
49	20240923	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16440	440	2	2.75	945424880	56417	217.06	16340	17360	16210	20800	11200	16000	16757.80	1.95	-9453	16546	16272	16136	15862	15726	16205	15795	44	4800	500	11520	10	1	8761000	1440	-60.66	1.32	12	0.64	-271.00	12498.00	29500	20240527	-44.27	14500	20240805	13.38	29500	-44.27	20240527	14500	13.38	20240805	29500	-44.27	20240527	14500	13.38	20240805	2.05	N	382900	500	43 억	170534	N	N	37	N	N
50	20240913	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	60	2	0.37	179129770	11195	70.92	15950	16300	15770	20800	11210	16010	16000.87	1.94	1239	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1408	-59.30	1.29	12	0.13	-271.00	12498.00	29500	20240527	-45.53	14500	20240805	10.83	29500	-45.53	20240527	14500	10.83	20240805	29500	-45.53	20240527	14500	10.83	20240805	2.16	N	382900	500	43 억	170061	N	N	24	N	N
51	20240913	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	50	2	0.31	148413550	9277	58.77	15950	16300	15770	20800	11210	16010	15998.01	1.94	586	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1407	-59.26	1.29	12	0.11	-271.00	12498.00	29500	20240527	-45.56	14500	20240805	10.76	29500	-45.56	20240527	14500	10.76	20240805	29500	-45.56	20240527	14500	10.76	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
52	20240913	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	60	2	0.37	123133030	7700	48.78	15950	16300	15770	20800	11210	16010	15991.30	1.94	-65	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1408	-59.30	1.29	12	0.09	-271.00	12498.00	29500	20240527	-45.53	14500	20240805	10.83	29500	-45.53	20240527	14500	10.83	20240805	29500	-45.53	20240527	14500	10.83	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
53	20240913	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-40	5	-0.25	110679920	6925	43.87	15950	16300	15770	20800	11210	16010	15982.66	1.94	-347	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1399	-58.93	1.28	12	0.08	-271.00	12498.00	29500	20240527	-45.86	14500	20240805	10.14	29500	-45.86	20240527	14500	10.14	20240805	29500	-45.86	20240527	14500	10.14	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
54	20240913	121135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-80	5	-0.50	97221850	6084	38.54	15950	16300	15770	20800	11210	16010	15979.92	1.94	-674	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1396	-58.78	1.27	12	0.07	-271.00	12498.00	29500	20240527	-46.00	14500	20240805	9.86	29500	-46.00	20240527	14500	9.86	20240805	29500	-46.00	20240527	14500	9.86	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
55	20240913	111139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-90	5	-0.56	76844260	4804	30.43	15950	16300	15770	20800	11210	16010	15995.89	1.94	-632	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1395	-58.75	1.27	12	0.05	-271.00	12498.00	29500	20240527	-46.03	14500	20240805	9.79	29500	-46.03	20240527	14500	9.79	20240805	29500	-46.03	20240527	14500	9.79	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
56	20240913	101139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-40	5	-0.25	44306280	2759	17.48	15950	16300	15900	20800	11210	16010	16058.82	1.94	-65	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1399	-58.93	1.28	12	0.03	-271.00	12498.00	29500	20240527	-45.86	14500	20240805	10.14	29500	-45.86	20240527	14500	10.14	20240805	29500	-45.86	20240527	14500	10.14	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
57	20240913	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	110	2	0.69	20276810	1256	7.96	15950	16300	15910	20800	11210	16010	16143.96	1.94	123	16376	16192	15906	15722	15436	16285	15815	44	4790	500	11520	10	1	8761000	1412	-59.48	1.29	12	0.01	-271.00	12498.00	29500	20240527	-45.36	14500	20240805	11.17	29500	-45.36	20240527	14500	11.17	20240805	29500	-45.36	20240527	14500	11.17	20240805	2.16	N	382900	500	43 억	170061	N	N	223	N	N
58	20240912	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	510	2	3.29	249151680	15714	56.35	15790	16090	15620	20150	10850	15500	15854.41	1.90	3417	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1403	-59.08	1.28	12	0.18	-271.00	12498.00	29500	20240527	-45.73	14500	20240805	10.41	29500	-45.73	20240527	14500	10.41	20240805	29500	-45.73	20240527	14500	10.41	20240805	2.14	N	382900	500	43 억	166495	N	N	223	N	N
59	20240912	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	570	2	3.68	230772070	14568	52.24	15790	16090	15620	20150	10850	15500	15841.03	1.90	2624	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1408	-59.30	1.29	12	0.17	-271.00	12498.00	29500	20240527	-45.53	14500	20240805	10.83	29500	-45.53	20240527	14500	10.83	20240805	29500	-45.53	20240527	14500	10.83	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
60	20240912	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	450	2	2.90	199066050	12586	45.13	15790	16090	15620	20150	10850	15500	15816.47	1.90	2362	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1397	-58.86	1.28	12	0.14	-271.00	12498.00	29500	20240527	-45.93	14500	20240805	10.00	29500	-45.93	20240527	14500	10.00	20240805	29500	-45.93	20240527	14500	10.00	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
61	20240912	131128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	200	2	1.29	135811460	8606	30.86	15790	15950	15620	20150	10850	15500	15781.02	1.90	318	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1375	-57.93	1.26	12	0.10	-271.00	12498.00	29500	20240527	-46.78	14500	20240805	8.28	29500	-46.78	20240527	14500	8.28	20240805	29500	-46.78	20240527	14500	8.28	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
62	20240912	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	200	2	1.29	119255980	7551	27.08	15790	15950	15620	20150	10850	15500	15793.40	1.90	276	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1375	-57.93	1.26	12	0.09	-271.00	12498.00	29500	20240527	-46.78	14500	20240805	8.28	29500	-46.78	20240527	14500	8.28	20240805	29500	-46.78	20240527	14500	8.28	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
63	20240912	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	200	2	1.29	104555570	6614	23.72	15790	15950	15620	20150	10850	15500	15808.22	1.90	808	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1375	-57.93	1.26	12	0.08	-271.00	12498.00	29500	20240527	-46.78	14500	20240805	8.28	29500	-46.78	20240527	14500	8.28	20240805	29500	-46.78	20240527	14500	8.28	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
64	20240912	101129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	300	2	1.94	89854540	5677	20.36	15790	15950	15700	20150	10850	15500	15827.82	1.90	855	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1384	-58.30	1.26	12	0.06	-271.00	12498.00	29500	20240527	-46.44	14500	20240805	8.97	29500	-46.44	20240527	14500	8.97	20240805	29500	-46.44	20240527	14500	8.97	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
65	20240912	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	330	2	2.13	48111240	3040	10.90	15790	15950	15700	20150	10850	15500	15826.07	1.90	1723	15926	15712	15436	15222	14946	15820	15330	44	4650	500	11160	10	1	8761000	1387	-58.41	1.27	12	0.03	-271.00	12498.00	29500	20240527	-46.34	14500	20240805	9.17	29500	-46.34	20240527	14500	9.17	20240805	29500	-46.34	20240527	14500	9.17	20240805	2.14	N	382900	500	43 억	166495	N	N	10	N	N
66	20240911	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	400	2	2.65	426841630	27625	133.19	15160	15650	15160	19630	10570	15100	15451.28	1.77	11490	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1358	-57.20	1.24	12	0.32	-271.00	12498.00	29500	20240527	-47.46	14500	20240805	6.90	29500	-47.46	20240527	14500	6.90	20240805	29500	-47.46	20240527	14500	6.90	20240805	2.17	N	382900	500	43 억	155020	N	N	10	N	N
67	20240911	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	420	2	2.78	357210770	23146	111.60	15160	15650	15160	19630	10570	15100	15432.94	1.77	9373	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1360	-57.27	1.24	12	0.26	-271.00	12498.00	29500	20240527	-47.39	14500	20240805	7.03	29500	-47.39	20240527	14500	7.03	20240805	29500	-47.39	20240527	14500	7.03	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
68	20240911	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	280	2	1.85	278452990	18051	87.03	15160	15650	15160	19630	10570	15100	15425.90	1.77	8332	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1347	-56.75	1.23	12	0.21	-271.00	12498.00	29500	20240527	-47.86	14500	20240805	6.07	29500	-47.86	20240527	14500	6.07	20240805	29500	-47.86	20240527	14500	6.07	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
69	20240911	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	350	2	2.32	214046660	13885	66.94	15160	15650	15160	19630	10570	15100	15415.68	1.77	6064	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1354	-57.01	1.24	12	0.16	-271.00	12498.00	29500	20240527	-47.63	14500	20240805	6.55	29500	-47.63	20240527	14500	6.55	20240805	29500	-47.63	20240527	14500	6.55	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
70	20240911	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	290	2	1.92	171092180	11087	53.45	15160	15650	15160	19630	10570	15100	15431.78	1.77	4865	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1348	-56.79	1.23	12	0.13	-271.00	12498.00	29500	20240527	-47.83	14500	20240805	6.14	29500	-47.83	20240527	14500	6.14	20240805	29500	-47.83	20240527	14500	6.14	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
71	20240911	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	200	2	1.32	136622480	8863	42.73	15160	15650	15160	19630	10570	15100	15414.92	1.77	5034	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1340	-56.46	1.22	12	0.10	-271.00	12498.00	29500	20240527	-48.14	14500	20240805	5.52	29500	-48.14	20240527	14500	5.52	20240805	29500	-48.14	20240527	14500	5.52	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
72	20240911	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	300	2	1.99	112641630	7292	35.16	15160	15650	15160	19630	10570	15100	15447.29	1.77	4909	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1349	-56.83	1.23	12	0.08	-271.00	12498.00	29500	20240527	-47.80	14500	20240805	6.21	29500	-47.80	20240527	14500	6.21	20240805	29500	-47.80	20240527	14500	6.21	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
73	20240911	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	310	2	2.05	18661430	1220	5.88	15160	15450	15160	19630	10570	15100	15296.25	1.77	454	16060	15580	15340	14860	14620	15460	14740	44	4530	500	10870	10	1	8761000	1350	-56.86	1.23	12	0.01	-271.00	12498.00	29500	20240527	-47.76	14500	20240805	6.28	29500	-47.76	20240527	14500	6.28	20240805	29500	-47.76	20240527	14500	6.28	20240805	2.17	N	382900	500	43 억	155020	N	N	0	N	N
74	20240910	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	-400	5	-2.58	317328220	20540	123.53	15510	15820	15100	20150	10850	15500	15450.30	1.83	-4893	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1323	-55.72	1.21	12	0.23	-271.00	12498.00	29500	20240527	-48.81	14500	20240805	4.14	29500	-48.81	20240527	14500	4.14	20240805	29500	-48.81	20240527	14500	4.14	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
75	20240910	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	-400	5	-2.58	293214470	18945	113.93	15510	15820	15100	20150	10850	15500	15477.14	1.83	-4826	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1323	-55.72	1.21	12	0.22	-271.00	12498.00	29500	20240527	-48.81	14500	20240805	4.14	29500	-48.81	20240527	14500	4.14	20240805	29500	-48.81	20240527	14500	4.14	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
76	20240910	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	-140	5	-0.90	236773380	15255	91.74	15510	15820	15350	20150	10850	15500	15521.03	1.83	-4287	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1346	-56.68	1.23	12	0.17	-271.00	12498.00	29500	20240527	-47.93	14500	20240805	5.93	29500	-47.93	20240527	14500	5.93	20240805	29500	-47.93	20240527	14500	5.93	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
77	20240910	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	-30	5	-0.19	211602530	13618	81.90	15510	15820	15380	20150	10850	15500	15538.44	1.83	-3898	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1355	-57.08	1.24	12	0.16	-271.00	12498.00	29500	20240527	-47.56	14500	20240805	6.69	29500	-47.56	20240527	14500	6.69	20240805	29500	-47.56	20240527	14500	6.69	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
78	20240910	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	10	2	0.06	152888660	9813	59.01	15510	15820	15470	20150	10850	15500	15580.22	1.83	-2093	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1359	-57.23	1.24	12	0.11	-271.00	12498.00	29500	20240527	-47.42	14500	20240805	6.97	29500	-47.42	20240527	14500	6.97	20240805	29500	-47.42	20240527	14500	6.97	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
79	20240910	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	170	2	1.10	103590680	6645	39.96	15510	15820	15470	20150	10850	15500	15589.27	1.83	-722	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1373	-57.82	1.25	12	0.08	-271.00	12498.00	29500	20240527	-46.88	14500	20240805	8.07	29500	-46.88	20240527	14500	8.07	20240805	29500	-46.88	20240527	14500	8.07	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
80	20240910	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	90	2	0.58	52770150	3395	20.42	15510	15820	15470	20150	10850	15500	15543.49	1.83	-990	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1366	-57.53	1.25	12	0.04	-271.00	12498.00	29500	20240527	-47.15	14500	20240805	7.52	29500	-47.15	20240527	14500	7.52	20240805	29500	-47.15	20240527	14500	7.52	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
81	20240910	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	160	2	1.03	11371890	731	4.40	15510	15820	15510	20150	10850	15500	15556.62	1.83	-16	15780	15640	15370	15230	14960	15710	15300	44	4650	500	11160	10	1	8761000	1372	-57.79	1.25	12	0.01	-271.00	12498.00	29500	20240527	-46.92	14500	20240805	8.00	29500	-46.92	20240527	14500	8.00	20240805	29500	-46.92	20240527	14500	8.00	20240805	2.17	N	382900	500	43 억	160054	N	N	7	N	N
82	20240909	161043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-10	5	-0.06	252118830	16482	57.80	15240	15510	15100	20150	10860	15510	15295.04	1.78	3731	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1358	-57.20	1.24	12	0.19	-271.00	12498.00	29500	20240527	-47.46	14500	20240805	6.90	29500	-47.46	20240527	14500	6.90	20240805	29500	-47.46	20240527	14500	6.90	20240805	2.25	N	382900	500	43 억	156325	N	N	7	N	N
83	20240909	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-10	5	-0.06	233067280	15253	53.49	15240	15510	15100	20150	10860	15510	15280.08	1.78	3547	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1358	-57.20	1.24	12	0.17	-271.00	12498.00	29500	20240527	-47.46	14500	20240805	6.90	29500	-47.46	20240527	14500	6.90	20240805	29500	-47.46	20240527	14500	6.90	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
84	20240909	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-140	5	-0.90	193871180	12717	44.59	15240	15440	15100	20150	10860	15510	15245.02	1.78	3078	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1347	-56.72	1.23	12	0.15	-271.00	12498.00	29500	20240527	-47.90	14500	20240805	6.00	29500	-47.90	20240527	14500	6.00	20240805	29500	-47.90	20240527	14500	6.00	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
85	20240909	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	-120	5	-0.77	171198090	11244	39.43	15240	15420	15100	20150	10860	15510	15225.70	1.78	2154	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1348	-56.79	1.23	12	0.13	-271.00	12498.00	29500	20240527	-47.83	14500	20240805	6.14	29500	-47.83	20240527	14500	6.14	20240805	29500	-47.83	20240527	14500	6.14	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
86	20240909	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-270	5	-1.74	146943570	9661	33.88	15240	15320	15100	20150	10860	15510	15209.94	1.78	1644	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1335	-56.24	1.22	12	0.11	-271.00	12498.00	29500	20240527	-48.34	14500	20240805	5.10	29500	-48.34	20240527	14500	5.10	20240805	29500	-48.34	20240527	14500	5.10	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
87	20240909	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	-230	5	-1.48	132179790	8694	30.49	15240	15320	15100	20150	10860	15510	15203.53	1.78	1138	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1339	-56.38	1.22	12	0.10	-271.00	12498.00	29500	20240527	-48.20	14500	20240805	5.38	29500	-48.20	20240527	14500	5.38	20240805	29500	-48.20	20240527	14500	5.38	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
88	20240909	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	-320	5	-2.06	104286970	6859	24.05	15240	15320	15100	20150	10860	15510	15204.35	1.78	237	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1331	-56.05	1.22	12	0.08	-271.00	12498.00	29500	20240527	-48.51	14500	20240805	4.76	29500	-48.51	20240527	14500	4.76	20240805	29500	-48.51	20240527	14500	4.76	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
89	20240909	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-270	5	-1.74	40856460	2689	9.43	15240	15240	15100	20150	10860	15510	15193.81	1.78	-437	16583	16046	15693	15156	14803	15870	14980	44	4640	500	11160	10	1	8761000	1335	-56.24	1.22	12	0.03	-271.00	12498.00	29500	20240527	-48.34	14500	20240805	5.10	29500	-48.34	20240527	14500	5.10	20240805	29500	-48.34	20240527	14500	5.10	20240805	2.25	N	382900	500	43 억	156325	N	N	0	N	N
90	20240906	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-270	5	-1.71	442514590	28236	91.91	15850	16230	15340	20500	11050	15780	15672.01	1.84	-4880	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1359	-57.23	1.24	12	0.32	-271.00	12498.00	29500	20240527	-47.42	14500	20240805	6.97	29500	-47.42	20240527	14500	6.97	20240805	29500	-47.42	20240527	14500	6.97	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
91	20240906	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-230	5	-1.46	400784920	25550	83.17	15850	16230	15340	20500	11050	15780	15686.30	1.84	-5002	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1362	-57.38	1.24	12	0.29	-271.00	12498.00	29500	20240527	-47.29	14500	20240805	7.24	29500	-47.29	20240527	14500	7.24	20240805	29500	-47.29	20240527	14500	7.24	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
92	20240906	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	-160	5	-1.01	367327670	23402	76.17	15850	16230	15340	20500	11050	15780	15696.42	1.84	-5061	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1368	-57.64	1.25	12	0.27	-271.00	12498.00	29500	20240527	-47.05	14500	20240805	7.72	29500	-47.05	20240527	14500	7.72	20240805	29500	-47.05	20240527	14500	7.72	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
93	20240906	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-280	5	-1.77	345623620	22012	71.65	15850	16230	15340	20500	11050	15780	15701.60	1.84	-5316	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1358	-57.20	1.24	12	0.25	-271.00	12498.00	29500	20240527	-47.46	14500	20240805	6.90	29500	-47.46	20240527	14500	6.90	20240805	29500	-47.46	20240527	14500	6.90	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
94	20240906	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-230	5	-1.46	319523910	20331	66.18	15850	16230	15340	20500	11050	15780	15716.09	1.84	-5300	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1362	-57.38	1.24	12	0.23	-271.00	12498.00	29500	20240527	-47.29	14500	20240805	7.24	29500	-47.29	20240527	14500	7.24	20240805	29500	-47.29	20240527	14500	7.24	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
95	20240906	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-270	5	-1.71	271882290	17251	56.15	15850	16230	15340	20500	11050	15780	15760.38	1.84	-4576	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1359	-57.23	1.24	12	0.20	-271.00	12498.00	29500	20240527	-47.42	14500	20240805	6.97	29500	-47.42	20240527	14500	6.97	20240805	29500	-47.42	20240527	14500	6.97	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
96	20240906	101044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-430	5	-2.72	249001100	15774	51.34	15850	16230	15340	20500	11050	15780	15785.54	1.84	-4789	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1345	-56.64	1.23	12	0.18	-271.00	12498.00	29500	20240527	-47.97	14500	20240805	5.86	29500	-47.97	20240527	14500	5.86	20240805	29500	-47.97	20240527	14500	5.86	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
97	20240906	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	370	2	2.34	63160910	3936	12.81	15850	16210	15850	20500	11050	15780	16046.98	1.84	-140	16460	16120	15950	15610	15440	16035	15525	44	4720	500	11360	10	1	8761000	1415	-59.59	1.29	12	0.04	-271.00	12498.00	29500	20240527	-45.25	14500	20240805	11.38	29500	-45.25	20240527	14500	11.38	20240805	29500	-45.25	20240527	14500	11.38	20240805	2.27	N	382900	500	43 억	161205	N	N	0	N	N
98	20240905	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15780	-120	5	-0.75	476533230	29897	73.11	15880	16290	15780	20650	11130	15900	15943.04	1.83	1062	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1382	-58.23	1.26	12	0.34	-271.00	12498.00	29500	20240527	-46.51	14500	20240805	8.83	29500	-46.51	20240527	14500	8.83	20240805	29500	-46.51	20240527	14500	8.83	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
99	20240905	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15840	-60	5	-0.38	448696660	28134	68.80	15880	16290	15790	20650	11130	15900	15948.66	1.83	664	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1388	-58.45	1.27	12	0.32	-271.00	12498.00	29500	20240527	-46.31	14500	20240805	9.24	29500	-46.31	20240527	14500	9.24	20240805	29500	-46.31	20240527	14500	9.24	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
100	20240905	141042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	-100	5	-0.63	354525810	22179	54.24	15880	16290	15800	20650	11130	15900	15984.98	1.83	-609	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1384	-58.30	1.26	12	0.25	-271.00	12498.00	29500	20240527	-46.44	14500	20240805	8.97	29500	-46.44	20240527	14500	8.97	20240805	29500	-46.44	20240527	14500	8.97	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
101	20240905	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-10	5	-0.06	280514430	17509	42.82	15880	16290	15840	20650	11130	15900	16021.57	1.83	-359	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1392	-58.63	1.27	12	0.20	-271.00	12498.00	29500	20240527	-46.14	14500	20240805	9.59	29500	-46.14	20240527	14500	9.59	20240805	29500	-46.14	20240527	14500	9.59	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
102	20240905	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	30	2	0.19	230728760	14375	35.15	15880	16290	15850	20650	11130	15900	16051.33	1.83	1309	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1396	-58.78	1.27	12	0.16	-271.00	12498.00	29500	20240527	-46.00	14500	20240805	9.86	29500	-46.00	20240527	14500	9.86	20240805	29500	-46.00	20240527	14500	9.86	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
103	20240905	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	50	2	0.31	186298950	11583	28.33	15880	16290	15880	20650	11130	15900	16084.78	1.83	1336	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1397	-58.86	1.28	12	0.13	-271.00	12498.00	29500	20240527	-45.93	14500	20240805	10.00	29500	-45.93	20240527	14500	10.00	20240805	29500	-45.93	20240527	14500	10.00	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
104	20240905	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	310	2	1.95	119091890	7405	18.11	15880	16290	15880	20650	11130	15900	16084.12	1.83	2658	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1420	-59.82	1.30	12	0.08	-271.00	12498.00	29500	20240527	-45.05	14500	20240805	11.79	29500	-45.05	20240527	14500	11.79	20240805	29500	-45.05	20240527	14500	11.79	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
105	20240905	091046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	90	2	0.57	49677980	3116	7.62	15880	16100	15880	20650	11130	15900	15943.71	1.83	1081	16333	16116	15963	15746	15593	16040	15670	44	4750	500	11440	10	1	8761000	1401	-59.00	1.28	12	0.04	-271.00	12498.00	29500	20240527	-45.80	14500	20240805	10.28	29500	-45.80	20240527	14500	10.28	20240805	29500	-45.80	20240527	14500	10.28	20240805	2.15	N	382900	500	43 억	160543	N	N	10	N	N
106	20240904	161019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-700	5	-4.22	648278220	40675	19.93	16100	16180	15810	21550	11620	16600	15938.28	1.84	-550	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1393	-58.67	1.27	12	0.46	-271.00	12498.00	29500	20240527	-46.10	14500	20240805	9.66	29500	-46.10	20240527	14500	9.66	20240805	29500	-46.10	20240527	14500	9.66	20240805	2.18	N	382900	500	43 억	161093	N	N	10	N	N
107	20240904	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-700	5	-4.22	603291630	37844	18.54	16100	16180	15810	21550	11620	16600	15941.54	1.84	-371	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1393	-58.67	1.27	12	0.43	-271.00	12498.00	29500	20240527	-46.10	14500	20240805	9.66	29500	-46.10	20240527	14500	9.66	20240805	29500	-46.10	20240527	14500	9.66	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
108	20240904	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-680	5	-4.10	518162280	32489	15.92	16100	16180	15810	21550	11620	16600	15948.85	1.84	103	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1395	-58.75	1.27	12	0.37	-271.00	12498.00	29500	20240527	-46.03	14500	20240805	9.79	29500	-46.03	20240527	14500	9.79	20240805	29500	-46.03	20240527	14500	9.79	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
109	20240904	131028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	-610	5	-3.67	477160640	29916	14.66	16100	16180	15810	21550	11620	16600	15950.01	1.84	1059	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1401	-59.00	1.28	12	0.34	-271.00	12498.00	29500	20240527	-45.80	14500	20240805	10.28	29500	-45.80	20240527	14500	10.28	20240805	29500	-45.80	20240527	14500	10.28	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
110	20240904	121027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	-570	5	-3.43	421901200	26455	12.96	16100	16180	15810	21550	11620	16600	15947.88	1.84	1681	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1404	-59.15	1.28	12	0.30	-271.00	12498.00	29500	20240527	-45.66	14500	20240805	10.55	29500	-45.66	20240527	14500	10.55	20240805	29500	-45.66	20240527	14500	10.55	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
111	20240904	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-530	5	-3.19	375989660	23603	11.57	16100	16100	15810	21550	11620	16600	15929.74	1.84	1834	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1408	-59.30	1.29	12	0.27	-271.00	12498.00	29500	20240527	-45.53	14500	20240805	10.83	29500	-45.53	20240527	14500	10.83	20240805	29500	-45.53	20240527	14500	10.83	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
112	20240904	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-700	5	-4.22	325346490	20435	10.01	16100	16100	15810	21550	11620	16600	15921.04	1.84	1716	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1393	-58.67	1.27	12	0.23	-271.00	12498.00	29500	20240527	-46.10	14500	20240805	9.66	29500	-46.10	20240527	14500	9.66	20240805	29500	-46.10	20240527	14500	9.66	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
113	20240904	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-630	5	-3.80	141765470	8894	4.36	16100	16100	15810	21550	11620	16600	15939.45	1.84	975	18613	17606	17093	16086	15573	17350	15830	44	4950	500	11950	10	1	8761000	1399	-58.93	1.28	12	0.10	-271.00	12498.00	29500	20240527	-45.86	14500	20240805	10.14	29500	-45.86	20240527	14500	10.14	20240805	29500	-45.86	20240527	14500	10.14	20240805	2.18	N	382900	500	43 억	161093	N	N	1	N	N
114	20240903	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16600	20	2	0.12	3522696080	203305	387.64	16820	18100	16580	21550	11610	16580	17327.34	2.38	-47165	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1454	-61.25	1.33	12	2.32	-271.00	12498.00	29500	20240527	-43.73	14500	20240805	14.48	29500	-43.73	20240527	14500	14.48	20240805	29500	-43.73	20240527	14500	14.48	20240805	2.22	N	382900	500	43 억	208258	N	N	1	N	N
115	20240903	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	10	2	0.06	3477904300	200609	382.50	16820	18100	16580	21550	11610	16580	17336.81	2.38	-47019	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1453	-61.22	1.33	12	2.29	-271.00	12498.00	29500	20240527	-43.76	14500	20240805	14.41	29500	-43.76	20240527	14500	14.41	20240805	29500	-43.76	20240527	14500	14.41	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
116	20240903	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	170	2	1.03	3258302830	187428	357.37	16820	18100	16740	21550	11610	16580	17384.38	2.38	-45741	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1467	-61.81	1.34	12	2.14	-271.00	12498.00	29500	20240527	-43.22	14500	20240805	15.52	29500	-43.22	20240527	14500	15.52	20240805	29500	-43.22	20240527	14500	15.52	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
117	20240903	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	360	2	2.17	3079654730	176803	337.11	16820	18100	16800	21550	11610	16580	17418.66	2.38	-41625	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1484	-62.51	1.36	12	2.02	-271.00	12498.00	29500	20240527	-42.58	14500	20240805	16.83	29500	-42.58	20240527	14500	16.83	20240805	29500	-42.58	20240527	14500	16.83	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
118	20240903	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16870	290	2	1.75	3053479860	175254	334.15	16820	18100	16800	21550	11610	16580	17423.26	2.38	-40988	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1478	-62.25	1.35	12	2.00	-271.00	12498.00	29500	20240527	-42.81	14500	20240805	16.34	29500	-42.81	20240527	14500	16.34	20240805	29500	-42.81	20240527	14500	16.34	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
119	20240903	111008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16920	340	2	2.05	2989316200	171464	326.93	16820	18100	16800	21550	11610	16580	17434.17	2.38	-39857	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1482	-62.44	1.35	12	1.96	-271.00	12498.00	29500	20240527	-42.64	14500	20240805	16.69	29500	-42.64	20240527	14500	16.69	20240805	29500	-42.64	20240527	14500	16.69	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
120	20240903	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	450	2	2.71	2800095580	160286	305.62	16820	18100	16800	21550	11610	16580	17469.48	2.38	-36138	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1492	-62.84	1.36	12	1.83	-271.00	12498.00	29500	20240527	-42.27	14500	20240805	17.45	29500	-42.27	20240527	14500	17.45	20240805	29500	-42.27	20240527	14500	17.45	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
121	20240903	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	1040	2	6.27	1225813910	69404	132.33	16820	18100	16800	21550	11610	16580	17662.32	2.38	1120	16860	16720	16620	16480	16380	16670	16430	44	4970	500	11930	10	1	8761000	1544	-65.02	1.41	12	0.79	-271.00	12498.00	29500	20240527	-40.27	14500	20240805	21.52	29500	-40.27	20240527	14500	21.52	20240805	29500	-40.27	20240527	14500	21.52	20240805	2.22	N	382900	500	43 억	208258	N	N	2	N	N
122	20240902	161000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16580	-120	5	-0.72	253217420	15266	85.07	16760	16760	16520	21700	11690	16700	16584.70	2.36	1562	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1453	-61.18	1.33	12	0.17	-271.00	12498.00	29500	20240527	-43.80	14500	20240805	14.34	29500	-43.80	20240527	14500	14.34	20240805	29500	-43.80	20240527	14500	14.34	20240805	2.25	N	382900	500	43 억	206696	N	N	2	N	N
123	20240902	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16570	-130	5	-0.78	212802180	12829	71.49	16760	16760	16520	21700	11690	16700	16584.83	2.36	1465	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1452	-61.14	1.33	12	0.15	-271.00	12498.00	29500	20240527	-43.83	14500	20240805	14.28	29500	-43.83	20240527	14500	14.28	20240805	29500	-43.83	20240527	14500	14.28	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
124	20240902	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-110	5	-0.66	180662470	10896	60.72	16760	16760	16520	21700	11690	16700	16577.16	2.36	986	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1453	-61.22	1.33	12	0.12	-271.00	12498.00	29500	20240527	-43.76	14500	20240805	14.41	29500	-43.76	20240527	14500	14.41	20240805	29500	-43.76	20240527	14500	14.41	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
125	20240902	131009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	-90	5	-0.54	162950910	9830	54.78	16760	16760	16520	21700	11690	16700	16572.93	2.36	690	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1455	-61.29	1.33	12	0.11	-271.00	12498.00	29500	20240527	-43.69	14500	20240805	14.55	29500	-43.69	20240527	14500	14.55	20240805	29500	-43.69	20240527	14500	14.55	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
126	20240902	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-110	5	-0.66	150385630	9073	50.56	16760	16760	16520	21700	11690	16700	16570.70	2.36	183	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1453	-61.22	1.33	12	0.10	-271.00	12498.00	29500	20240527	-43.76	14500	20240805	14.41	29500	-43.76	20240527	14500	14.41	20240805	29500	-43.76	20240527	14500	14.41	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
127	20240902	111001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16520	-180	5	-1.08	105728230	6372	35.51	16760	16760	16520	21700	11690	16700	16587.19	2.36	-228	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1447	-60.96	1.32	12	0.07	-271.00	12498.00	29500	20240527	-44.00	14500	20240805	13.93	29500	-44.00	20240527	14500	13.93	20240805	29500	-44.00	20240527	14500	13.93	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
128	20240902	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16600	-100	5	-0.60	64560510	3887	21.66	16760	16760	16530	21700	11690	16700	16601.57	2.36	-107	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1454	-61.25	1.33	12	0.04	-271.00	12498.00	29500	20240527	-43.73	14500	20240805	14.48	29500	-43.73	20240527	14500	14.48	20240805	29500	-43.73	20240527	14500	14.48	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N
129	20240902	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16600	-100	5	-0.60	24481840	1468	8.18	16760	16760	16600	21700	11690	16700	16670.92	2.36	-295	17053	16876	16553	16376	16053	16965	16465	44	5000	500	12020	10	1	8761000	1454	-61.25	1.33	12	0.02	-271.00	12498.00	29500	20240527	-43.73	14500	20240805	14.48	29500	-43.73	20240527	14500	14.48	20240805	29500	-43.73	20240527	14500	14.48	20240805	2.25	N	382900	500	43 억	206696	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History