KissMeData/101160/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19860	-590	5	-2.89	1612559520	80377	68.95	20300	20500	19830	26550	14350	20450	20061.22	4.17	3442	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	10	1	16510993	3279	6.09	1.37	12	0.49	3261.00	14506.00	29400	20230919	-32.45	18550	20240805	7.06	27700	-28.30	20240109	18550	7.06	20240805	28700	-30.80	20231010	18550	7.06	20240805	3.30	N	101160	500	82 억	687734	N	N	7	N	N
3	20240930	150808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19910	-540	5	-2.64	1508000560	75123	64.44	20300	20500	19830	26550	14350	20450	20071.99	4.17	3125	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	10	1	16510993	3287	6.11	1.37	12	0.45	3261.00	14506.00	29400	20230919	-32.28	18550	20240805	7.33	27700	-28.12	20240109	18550	7.33	20240805	28700	-30.63	20231010	18550	7.33	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
4	20240930	140807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19980	-470	5	-2.30	1275758250	63454	54.43	20300	20500	19830	26550	14350	20450	20103.33	4.17	300	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	10	1	16510993	3299	6.13	1.38	12	0.38	3261.00	14506.00	29400	20230919	-32.04	18550	20240805	7.71	27700	-27.87	20240109	18550	7.71	20240805	28700	-30.38	20231010	18550	7.71	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
5	20240930	130804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	-350	5	-1.71	1132758190	56315	48.31	20300	20500	19830	26550	14350	20450	20112.58	4.17	1012	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	50	1	16510993	3319	6.16	1.39	12	0.34	3261.00	14506.00	29400	20230919	-31.63	18550	20240805	8.36	27700	-27.44	20240109	18550	8.36	20240805	28700	-29.97	20231010	18550	8.36	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
6	20240930	120800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	-450	5	-2.20	1073132490	53345	45.76	20300	20500	19830	26550	14350	20450	20114.63	4.17	442	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	50	1	16510993	3302	6.13	1.38	12	0.32	3261.00	14506.00	29400	20230919	-31.97	18550	20240805	7.82	27700	-27.80	20240109	18550	7.82	20240805	28700	-30.31	20231010	18550	7.82	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
7	20240930	110759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19900	-550	5	-2.69	952823880	47304	40.58	20300	20500	19900	26550	14350	20450	20140.27	4.17	-786	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	10	1	16510993	3286	6.10	1.37	12	0.29	3261.00	14506.00	29400	20230919	-32.31	18550	20240805	7.28	27700	-28.16	20240109	18550	7.28	20240805	28700	-30.66	20231010	18550	7.28	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
8	20240930	100757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	-350	5	-1.71	591929900	29267	25.11	20300	20500	20050	26550	14350	20450	20222.44	4.17	-427	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	50	1	16510993	3319	6.16	1.39	12	0.18	3261.00	14506.00	29400	20230919	-31.63	18550	20240805	8.36	27700	-27.44	20240109	18550	8.36	20240805	28700	-29.97	20231010	18550	8.36	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
9	20240930	090727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	-150	5	-0.73	159972650	7871	6.75	20300	20500	20250	26550	14350	20450	20318.44	4.17	-247	21216	20832	20566	20182	19916	20700	20050	83	6100	500	15130	50	1	16510993	3352	6.23	1.40	12	0.05	3261.00	14506.00	29400	20230919	-30.95	18550	20240805	9.43	27700	-26.71	20240109	18550	9.43	20240805	28700	-29.27	20231010	18550	9.43	20240805	3.30	N	101160	500	82 억	687734	N	N	2	N	N
10	20240927	160800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	0	3	0.00	2377682750	115655	45.07	20600	20950	20300	26550	14350	20450	20558.71	4.10	10526	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3376	6.27	1.41	12	0.70	3261.00	14506.00	29400	20230919	-30.44	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	28700	-28.75	20231010	18550	10.24	20240805	3.50	N	101160	500	82 억	677196	N	N	2	N	N
11	20240927	150806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	100	2	0.49	2270805250	110436	43.03	20600	20950	20300	26550	14350	20450	20562.18	4.10	11020	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3393	6.30	1.42	12	0.67	3261.00	14506.00	29400	20230919	-30.10	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
12	20240927	140812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	100	2	0.49	1993140750	96873	37.75	20600	20950	20300	26550	14350	20450	20574.78	4.10	8836	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3393	6.30	1.42	12	0.59	3261.00	14506.00	29400	20230919	-30.10	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
13	20240927	130804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	0	3	0.00	1656149100	80385	31.32	20600	20950	20300	26550	14350	20450	20602.71	4.10	14419	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3376	6.27	1.41	12	0.49	3261.00	14506.00	29400	20230919	-30.44	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	28700	-28.75	20231010	18550	10.24	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
14	20240927	120800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	100	2	0.49	1581536650	76742	29.90	20600	20950	20300	26550	14350	20450	20608.49	4.10	15143	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3393	6.30	1.42	12	0.46	3261.00	14506.00	29400	20230919	-30.10	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
15	20240927	110804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	0	3	0.00	1479307650	71770	27.97	20600	20950	20300	26550	14350	20450	20611.78	4.10	13739	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3376	6.27	1.41	12	0.43	3261.00	14506.00	29400	20230919	-30.44	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	28700	-28.75	20231010	18550	10.24	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
16	20240927	100803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	50	2	0.24	1231789250	59673	23.25	20600	20950	20300	26550	14350	20450	20642.32	4.10	17783	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3385	6.29	1.41	12	0.36	3261.00	14506.00	29400	20230919	-30.27	18550	20240805	10.51	27700	-25.99	20240109	18550	10.51	20240805	28700	-28.57	20231010	18550	10.51	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
17	20240927	090805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	-150	5	-0.73	237874150	11664	4.55	20600	20600	20300	26550	14350	20450	20393.87	4.10	862	21350	20900	20600	20150	19850	20750	20000	83	6100	500	15130	50	1	16510993	3352	6.23	1.40	12	0.07	3261.00	14506.00	29400	20230919	-30.95	18550	20240805	9.43	27700	-26.71	20240109	18550	9.43	20240805	28700	-29.27	20231010	18550	9.43	20240805	3.50	N	101160	500	82 억	677196	N	N	1	N	N
18	20240926	160749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	590	2	2.97	5243474350	254526	209.35	20600	21050	20300	25800	13910	19860	20601.04	4.51	-65927	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3376	6.27	1.41	12	1.54	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	28700	-28.75	20231010	18550	10.24	20240805	3.49	N	101160	500	82 억	745325	N	N	1	N	N
19	20240926	150751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	690	2	3.47	5019780150	243595	200.35	20600	21050	20300	25800	13910	19860	20607.07	4.51	-67077	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3393	6.30	1.42	12	1.48	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
20	20240926	140800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	690	2	3.47	4708398850	228422	187.87	20600	21050	20300	25800	13910	19860	20612.72	4.51	-65126	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3393	6.30	1.42	12	1.38	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
21	20240926	130757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	590	2	2.97	4381976200	212448	174.74	20600	21050	20300	25800	13910	19860	20626.11	4.51	-58021	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3376	6.27	1.41	12	1.29	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	28700	-28.75	20231010	18550	10.24	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
22	20240926	120800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	690	2	3.47	4175888650	202402	166.47	20600	21050	20300	25800	13910	19860	20631.66	4.51	-53837	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3393	6.30	1.42	12	1.23	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
23	20240926	110758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	690	2	3.47	3973751350	192552	158.37	20600	21050	20300	25800	13910	19860	20637.29	4.51	-50569	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3393	6.30	1.42	12	1.17	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
24	20240926	100801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	540	2	2.72	3419847100	165506	136.13	20600	21050	20350	25800	13910	19860	20662.98	4.51	-43551	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3368	6.26	1.41	12	1.00	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	28700	-28.92	20231010	18550	9.97	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
25	20240926	090757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	690	2	3.47	1900207800	91479	75.24	20600	21050	20550	25800	13910	19860	20772.07	4.51	-21286	20740	20300	20060	19620	19380	20180	19500	83	5940	500	14690	50	1	16510993	3393	6.30	1.42	12	0.55	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	28700	-28.40	20231010	18550	10.78	20240805	3.49	N	101160	500	82 억	745325	N	N	2	N	N
26	20240925	160749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19860	-30	5	-0.15	2434915720	120828	65.84	19900	20500	19820	25850	13930	19890	20153.38	4.41	17266	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	10	1	16510993	3279	6.09	1.37	12	0.73	3261.00	14506.00	29800	20230915	-33.36	18550	20240805	7.06	27700	-28.30	20240109	18550	7.06	20240805	28700	-30.80	20231010	18550	7.06	20240805	3.45	N	101160	500	82 억	727818	N	N	2	N	N
27	20240925	150755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19900	10	2	0.05	2336162290	115859	63.13	19900	20500	19820	25850	13930	19890	20163.84	4.41	15938	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	10	1	16510993	3286	6.10	1.37	12	0.70	3261.00	14506.00	29800	20230915	-33.22	18550	20240805	7.28	27700	-28.16	20240109	18550	7.28	20240805	28700	-30.66	20231010	18550	7.28	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
28	20240925	140756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	260	2	1.31	1761836750	87090	47.46	19900	20500	19870	25850	13930	19890	20230.07	4.41	9324	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3327	6.18	1.39	12	0.53	3261.00	14506.00	29800	20230915	-32.38	18550	20240805	8.63	27700	-27.26	20240109	18550	8.63	20240805	28700	-29.79	20231010	18550	8.63	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
29	20240925	130755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	260	2	1.31	1646606400	81380	44.35	19900	20500	19870	25850	13930	19890	20233.55	4.41	5279	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3327	6.18	1.39	12	0.49	3261.00	14506.00	29800	20230915	-32.38	18550	20240805	8.63	27700	-27.26	20240109	18550	8.63	20240805	28700	-29.79	20231010	18550	8.63	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
30	20240925	120756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	310	2	1.56	1566163500	77400	42.18	19900	20500	19870	25850	13930	19890	20234.67	4.41	5349	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3335	6.19	1.39	12	0.47	3261.00	14506.00	29800	20230915	-32.21	18550	20240805	8.89	27700	-27.08	20240109	18550	8.89	20240805	28700	-29.62	20231010	18550	8.89	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
31	20240925	110753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20300	410	2	2.06	1390455250	68718	37.45	19900	20500	19870	25850	13930	19890	20234.22	4.41	4308	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3352	6.23	1.40	12	0.42	3261.00	14506.00	29800	20230915	-31.88	18550	20240805	9.43	27700	-26.71	20240109	18550	9.43	20240805	28700	-29.27	20231010	18550	9.43	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
32	20240925	100753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	460	2	2.31	1189925050	58792	32.04	19900	20500	19870	25850	13930	19890	20239.57	4.41	3697	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3360	6.24	1.40	12	0.36	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	28700	-29.09	20231010	18550	9.70	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
33	20240925	090758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	260	2	1.31	337892000	16843	9.18	19900	20150	19870	25850	13930	19890	20061.27	4.41	-2354	20283	20086	19693	19496	19103	20185	19595	83	5960	500	14710	50	1	16510993	3327	6.18	1.39	12	0.10	3261.00	14506.00	29800	20230915	-32.38	18550	20240805	8.63	27700	-27.26	20240109	18550	8.63	20240805	28700	-29.79	20231010	18550	8.63	20240805	3.45	N	101160	500	82 억	727818	N	N	4	N	N
34	20240924	160748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19890	240	2	1.22	3556885470	182110	167.61	19670	19890	19300	25500	13760	19650	19531.47	4.65	-5895	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3284	6.10	1.37	12	1.10	3261.00	14506.00	29800	20230915	-33.26	18550	20240805	7.22	27700	-28.19	20240109	18550	7.22	20240805	28700	-30.70	20231010	18550	7.22	20240805	3.43	N	101160	500	82 억	767363	N	N	4	N	N
35	20240924	150751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	80	2	0.41	3241113210	166172	152.94	19670	19750	19300	25500	13760	19650	19504.57	4.65	-5337	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3258	6.05	1.36	12	1.01	3261.00	14506.00	29800	20230915	-33.79	18550	20240805	6.36	27700	-28.77	20240109	18550	6.36	20240805	28700	-31.25	20231010	18550	6.36	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
36	20240924	140745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19530	-120	5	-0.61	2494204280	128179	117.97	19670	19730	19300	25500	13760	19650	19458.76	4.65	-17607	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3225	5.99	1.35	12	0.78	3261.00	14506.00	29800	20230915	-34.46	18550	20240805	5.28	27700	-29.49	20240109	18550	5.28	20240805	28700	-31.95	20231010	18550	5.28	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
37	20240924	130748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	-330	5	-1.68	2110368600	108399	99.77	19670	19730	19320	25500	13760	19650	19468.52	4.65	-19688	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3190	5.92	1.33	12	0.66	3261.00	14506.00	29800	20230915	-35.17	18550	20240805	4.15	27700	-30.25	20240109	18550	4.15	20240805	28700	-32.68	20231010	18550	4.15	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
38	20240924	120743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19370	-280	5	-1.42	1860433550	95484	87.88	19670	19730	19320	25500	13760	19650	19484.24	4.65	-15889	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3198	5.94	1.34	12	0.58	3261.00	14506.00	29800	20230915	-35.00	18550	20240805	4.42	27700	-30.07	20240109	18550	4.42	20240805	28700	-32.51	20231010	18550	4.42	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
39	20240924	110750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19370	-280	5	-1.42	1706315610	87530	80.56	19670	19730	19320	25500	13760	19650	19494.07	4.65	-14177	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3198	5.94	1.34	12	0.53	3261.00	14506.00	29800	20230915	-35.00	18550	20240805	4.42	27700	-30.07	20240109	18550	4.42	20240805	28700	-32.51	20231010	18550	4.42	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
40	20240924	100749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19540	-110	5	-0.56	1115409550	57111	52.56	19670	19730	19400	25500	13760	19650	19530.56	4.65	-7314	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3226	5.99	1.35	12	0.35	3261.00	14506.00	29800	20230915	-34.43	18550	20240805	5.34	27700	-29.46	20240109	18550	5.34	20240805	28700	-31.92	20231010	18550	5.34	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
41	20240924	090751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	-50	5	-0.25	320355890	16369	15.07	19670	19730	19470	25500	13760	19650	19570.89	4.65	2353	20143	19896	19653	19406	19163	20020	19530	83	5850	500	14540	10	1	16510993	3236	6.01	1.35	12	0.10	3261.00	14506.00	29800	20230915	-34.23	18550	20240805	5.66	27700	-29.24	20240109	18550	5.66	20240805	28700	-31.71	20231010	18550	5.66	20240805	3.43	N	101160	500	82 억	767363	N	N	1	N	N
42	20240923	160746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19650	40	2	0.20	2126958450	108189	65.38	19410	19900	19410	25450	13730	19610	19659.75	4.65	-341	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3244	6.03	1.35	12	0.66	3261.00	14506.00	29800	20230915	-34.06	18550	20240805	5.93	27700	-29.06	20240109	18550	5.93	20240805	28700	-31.53	20231010	18550	5.93	20240805	3.36	N	101160	500	82 억	767679	N	N	1	N	N
43	20240923	150749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19670	60	2	0.31	2026894250	103097	62.30	19410	19900	19410	25450	13730	19610	19660.17	4.65	1014	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3248	6.03	1.36	12	0.62	3261.00	14506.00	29800	20230915	-33.99	18550	20240805	6.04	27700	-28.99	20240109	18550	6.04	20240805	28700	-31.46	20231010	18550	6.04	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
44	20240923	140754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19630	20	2	0.10	1767412250	89884	54.32	19410	19900	19410	25450	13730	19610	19663.38	4.65	3631	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3241	6.02	1.35	12	0.54	3261.00	14506.00	29800	20230915	-34.13	18550	20240805	5.82	27700	-29.13	20240109	18550	5.82	20240805	28700	-31.60	20231010	18550	5.82	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
45	20240923	130748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19750	140	2	0.71	1416993030	72054	43.54	19410	19900	19410	25450	13730	19610	19665.87	4.65	5912	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3261	6.06	1.36	12	0.44	3261.00	14506.00	29800	20230915	-33.72	18550	20240805	6.47	27700	-28.70	20240109	18550	6.47	20240805	28700	-31.18	20231010	18550	6.47	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
46	20240923	120748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19740	130	2	0.66	1219171620	62018	37.48	19410	19900	19410	25450	13730	19610	19658.51	4.65	6256	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3259	6.05	1.36	12	0.38	3261.00	14506.00	29800	20230915	-33.76	18550	20240805	6.42	27700	-28.74	20240109	18550	6.42	20240805	28700	-31.22	20231010	18550	6.42	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
47	20240923	110749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19750	140	2	0.71	1135886110	57803	34.93	19410	19900	19410	25450	13730	19610	19651.13	4.65	6725	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3261	6.06	1.36	12	0.35	3261.00	14506.00	29800	20230915	-33.72	18550	20240805	6.47	27700	-28.70	20240109	18550	6.47	20240805	28700	-31.18	20231010	18550	6.47	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
48	20240923	100748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19850	240	2	1.22	817179680	41717	25.21	19410	19850	19410	25450	13730	19610	19588.54	4.65	10934	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3277	6.09	1.37	12	0.25	3261.00	14506.00	29800	20230915	-33.39	18550	20240805	7.01	27700	-28.34	20240109	18550	7.01	20240805	28700	-30.84	20231010	18550	7.01	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
49	20240923	090748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19480	-130	5	-0.66	345831120	17750	10.73	19410	19700	19410	25450	13730	19610	19481.96	4.65	10633	20783	20196	19863	19276	18943	20030	19110	83	5840	500	14510	10	1	16510993	3216	5.97	1.34	12	0.11	3261.00	14506.00	29800	20230915	-34.63	18550	20240805	5.01	27700	-29.68	20240109	18550	5.01	20240805	28700	-32.13	20231010	18550	5.01	20240805	3.36	N	101160	500	82 억	767679	N	N	0	N	N
50	20240913	160709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	50	2	0.24	2769998800	135447	33.23	20400	20650	20200	26650	14350	20500	20450.61	4.92	-18895	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3393	6.30	1.42	12	0.82	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	29800	-31.04	20230915	18550	10.78	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
51	20240913	150717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	50	2	0.24	2649119450	129563	31.79	20400	20650	20200	26650	14350	20500	20446.41	4.92	-17516	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3393	6.30	1.42	12	0.78	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	29800	-31.04	20230915	18550	10.78	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
52	20240913	140719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	2232366850	109246	26.80	20400	20650	20200	26650	14350	20500	20434.08	4.92	-13267	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3385	6.29	1.41	12	0.66	3261.00	14506.00	29800	20230915	-31.21	18550	20240805	10.51	27700	-25.99	20240109	18550	10.51	20240805	29800	-31.21	20230915	18550	10.51	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
53	20240913	130715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	1693346050	82851	20.33	20400	20650	20200	26650	14350	20500	20438.16	4.92	-8538	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3376	6.27	1.41	12	0.50	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	29800	-31.38	20230915	18550	10.24	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
54	20240913	120716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	1255220650	61507	15.09	20400	20550	20200	26650	14350	20500	20407.18	4.92	2474	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3376	6.27	1.41	12	0.37	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	29800	-31.38	20230915	18550	10.24	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
55	20240913	110715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	1042477650	51117	12.54	20400	20550	20200	26650	14350	20500	20393.14	4.92	1804	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3368	6.26	1.41	12	0.31	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	29800	-31.54	20230915	18550	9.97	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
56	20240913	100718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	775586750	38046	9.33	20400	20550	20200	26650	14350	20500	20384.31	4.92	5590	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3360	6.24	1.40	12	0.23	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	29800	-31.71	20230915	18550	9.70	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
57	20240913	090721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	281838300	13789	3.38	20400	20550	20350	26650	14350	20500	20437.59	4.92	3741	21466	20982	20716	20232	19966	20850	20100	83	6150	500	15170	50	1	16510993	3368	6.26	1.41	12	0.08	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	29800	-31.54	20230915	18550	9.97	20240805	3.11	N	101160	500	82 억	812117	N	N	136	N	N
58	20240912	160706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	500	2	2.50	8407034800	406106	181.77	20650	21200	20450	26000	14000	20000	20701.64	4.96	-138710	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3385	6.29	1.41	12	2.46	3261.00	14506.00	29800	20230915	-31.21	18550	20240805	10.51	27700	-25.99	20240109	18550	10.51	20240805	29800	-31.21	20230915	18550	10.51	20240805	2.93	N	101160	500	82 억	819028	N	N	136	N	N
59	20240912	150714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	900	2	4.50	5689158500	273958	122.62	20650	21200	20450	26000	14000	20000	20766.54	4.96	-76686	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3451	6.41	1.44	12	1.66	3261.00	14506.00	29800	20230915	-29.87	18550	20240805	12.67	27700	-24.55	20240109	18550	12.67	20240805	29800	-29.87	20230915	18550	12.67	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
60	20240912	140717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	650	2	3.25	5091039600	245192	109.74	20650	21200	20450	26000	14000	20000	20763.48	4.96	-65057	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3410	6.33	1.42	12	1.49	3261.00	14506.00	29800	20230915	-30.70	18550	20240805	11.32	27700	-25.45	20240109	18550	11.32	20240805	29800	-30.70	20230915	18550	11.32	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
61	20240912	130713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	850	2	4.25	4612605000	222189	99.45	20650	21200	20450	26000	14000	20000	20759.83	4.96	-59737	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3443	6.39	1.44	12	1.35	3261.00	14506.00	29800	20230915	-30.03	18550	20240805	12.40	27700	-24.73	20240109	18550	12.40	20240805	29800	-30.03	20230915	18550	12.40	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
62	20240912	120712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	650	2	3.25	4086632050	196839	88.10	20650	21200	20450	26000	14000	20000	20761.29	4.96	-53798	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3410	6.33	1.42	12	1.19	3261.00	14506.00	29800	20230915	-30.70	18550	20240805	11.32	27700	-25.45	20240109	18550	11.32	20240805	29800	-30.70	20230915	18550	11.32	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
63	20240912	110710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	900	2	4.50	3502360250	168693	75.50	20650	21200	20450	26000	14000	20000	20761.74	4.96	-43047	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3451	6.41	1.44	12	1.02	3261.00	14506.00	29800	20230915	-29.87	18550	20240805	12.67	27700	-24.55	20240109	18550	12.67	20240805	29800	-29.87	20230915	18550	12.67	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
64	20240912	100711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	600	2	3.00	2449253750	117732	52.69	20650	21200	20500	26000	14000	20000	20803.64	4.96	-19756	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3401	6.32	1.42	12	0.71	3261.00	14506.00	29800	20230915	-30.87	18550	20240805	11.05	27700	-25.63	20240109	18550	11.05	20240805	29800	-30.87	20230915	18550	11.05	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
65	20240912	090712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	700	2	3.50	638282700	30792	13.78	20650	20950	20600	26000	14000	20000	20728.85	4.96	-1841	21153	20576	19873	19296	18593	20865	19585	83	6000	500	14800	50	1	16510993	3418	6.35	1.43	12	0.19	3261.00	14506.00	29800	20230915	-30.54	18550	20240805	11.59	27700	-25.27	20240109	18550	11.59	20240805	29800	-30.54	20230915	18550	11.59	20240805	2.93	N	101160	500	82 억	819028	N	N	0	N	N
66	20240911	160657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	680	2	3.52	4418378760	223301	100.65	19330	20450	19170	25100	13530	19320	19786.59	5.01	-7103	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	50	1	16510993	3302	6.13	1.38	12	1.35	3261.00	14506.00	29800	20230915	-32.89	18550	20240805	7.82	27700	-27.80	20240109	18550	7.82	20240805	29800	-32.89	20230915	18550	7.82	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
67	20240911	150702	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	730	2	3.78	4371817480	220973	99.60	19330	20450	19170	25100	13530	19320	19784.40	5.01	-7283	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	50	1	16510993	3310	6.15	1.38	12	1.34	3261.00	14506.00	29800	20230915	-32.72	18550	20240805	8.09	27700	-27.62	20240109	18550	8.09	20240805	29800	-32.72	20230915	18550	8.09	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
68	20240911	140701	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	780	2	4.04	4038176680	204365	92.11	19330	20450	19170	25100	13530	19320	19759.63	5.01	-7221	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	50	1	16510993	3319	6.16	1.39	12	1.24	3261.00	14506.00	29800	20230915	-32.55	18550	20240805	8.36	27700	-27.44	20240109	18550	8.36	20240805	29800	-32.55	20230915	18550	8.36	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
69	20240911	130659	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	1030	2	5.33	3153142230	160795	72.48	19330	20450	19170	25100	13530	19320	19609.70	5.01	-3011	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	50	1	16510993	3360	6.24	1.40	12	0.97	3261.00	14506.00	29800	20230915	-31.71	18550	20240805	9.70	27700	-26.53	20240109	18550	9.70	20240805	29800	-31.71	20230915	18550	9.70	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
70	20240911	120706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	780	2	4.04	2596055050	133156	60.02	19330	20200	19170	25100	13530	19320	19496.34	5.01	681	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	50	1	16510993	3319	6.16	1.39	12	0.81	3261.00	14506.00	29800	20230915	-32.55	18550	20240805	8.36	27700	-27.44	20240109	18550	8.36	20240805	29800	-32.55	20230915	18550	8.36	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
71	20240911	110655	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19270	-50	5	-0.26	1773918720	91663	41.32	19330	19660	19170	25100	13530	19320	19352.61	5.01	4947	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	10	1	16510993	3182	5.91	1.33	12	0.56	3261.00	14506.00	29800	20230915	-35.34	18550	20240805	3.88	27700	-30.43	20240109	18550	3.88	20240805	29800	-35.34	20230915	18550	3.88	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
72	20240911	100654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19470	150	2	0.78	921842350	47493	21.41	19330	19660	19250	25100	13530	19320	19410.07	5.01	1596	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	10	1	16510993	3215	5.97	1.34	12	0.29	3261.00	14506.00	29800	20230915	-34.66	18550	20240805	4.96	27700	-29.71	20240109	18550	4.96	20240805	29800	-34.66	20230915	18550	4.96	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
73	20240911	090707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19330	10	2	0.05	102475480	5298	2.39	19330	19430	19320	25100	13530	19320	19342.30	5.01	764	20033	19676	19423	19066	18813	19550	18940	83	5780	500	14290	10	1	16510993	3192	5.93	1.33	12	0.03	3261.00	14506.00	29800	20230915	-35.13	18550	20240805	4.20	27700	-30.22	20240109	18550	4.20	20240805	29800	-35.13	20230915	18550	4.20	20240805	2.89	N	101160	500	82 억	826385	N	N	63	N	N
74	20240910	160658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	-340	5	-1.73	4272873580	220330	61.86	19710	19780	19170	25550	13770	19660	19393.07	5.25	-41542	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3190	5.92	1.33	12	1.33	3261.00	14506.00	29800	20230915	-35.17	18550	20240805	4.15	27700	-30.25	20240109	18550	4.15	20240805	29800	-35.17	20230915	18550	4.15	20240805	2.84	N	101160	500	82 억	866627	N	N	63	N	N
75	20240910	150703	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-400	5	-2.03	4057755260	209175	58.73	19710	19780	19170	25550	13770	19660	19398.85	5.25	-40953	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3180	5.91	1.33	12	1.27	3261.00	14506.00	29800	20230915	-35.37	18550	20240805	3.83	27700	-30.47	20240109	18550	3.83	20240805	29800	-35.37	20230915	18550	3.83	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
76	20240910	140658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-400	5	-2.03	3479124750	179155	50.30	19710	19780	19170	25550	13770	19660	19419.64	5.25	-49387	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3180	5.91	1.33	12	1.09	3261.00	14506.00	29800	20230915	-35.37	18550	20240805	3.83	27700	-30.47	20240109	18550	3.83	20240805	29800	-35.37	20230915	18550	3.83	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
77	20240910	130656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19250	-410	5	-2.09	2887513810	148391	41.66	19710	19780	19220	25550	13770	19660	19458.82	5.25	-46276	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3178	5.90	1.33	12	0.90	3261.00	14506.00	29800	20230915	-35.40	18550	20240805	3.77	27700	-30.51	20240109	18550	3.77	20240805	29800	-35.40	20230915	18550	3.77	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
78	20240910	120657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19390	-270	5	-1.37	2254291260	115592	32.45	19710	19780	19220	25550	13770	19660	19502.14	5.25	-46588	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3201	5.95	1.34	12	0.70	3261.00	14506.00	29800	20230915	-34.93	18550	20240805	4.53	27700	-30.00	20240109	18550	4.53	20240805	29800	-34.93	20230915	18550	4.53	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
79	20240910	110656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19490	-170	5	-0.86	1930597170	98973	27.79	19710	19780	19220	25550	13770	19660	19506.30	5.25	-41326	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3218	5.98	1.34	12	0.60	3261.00	14506.00	29800	20230915	-34.60	18550	20240805	5.07	27700	-29.64	20240109	18550	5.07	20240805	29800	-34.60	20230915	18550	5.07	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
80	20240910	100700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19490	-170	5	-0.86	1441122630	73890	20.74	19710	19780	19220	25550	13770	19660	19503.62	5.25	-29723	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3218	5.98	1.34	12	0.45	3261.00	14506.00	29800	20230915	-34.60	18550	20240805	5.07	27700	-29.64	20240109	18550	5.07	20240805	29800	-34.60	20230915	18550	5.07	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
81	20240910	090658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19430	-230	5	-1.17	413448210	21148	5.94	19710	19750	19400	25550	13770	19660	19550.23	5.25	-17636	20306	19982	19496	19172	18686	20145	19335	83	5890	500	14540	10	1	16510993	3208	5.96	1.34	12	0.13	3261.00	14506.00	29800	20230915	-34.80	18550	20240805	4.74	27700	-29.86	20240109	18550	4.74	20240805	29800	-34.80	20230915	18550	4.74	20240805	2.84	N	101160	500	82 억	866627	N	N	58	N	N
82	20240909	160644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19660	-30	5	-0.15	6881789430	355063	91.83	19340	19820	19010	25550	13790	19690	19380.35	5.25	23167	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3246	6.03	1.36	12	2.15	3261.00	14506.00	29800	20230915	-34.03	18550	20240805	5.98	27700	-29.03	20240109	18550	5.98	20240805	29800	-34.03	20230915	18550	5.98	20240805	3.08	N	101160	500	82 억	866588	N	N	58	N	N
83	20240909	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19560	-130	5	-0.66	6547203590	338019	87.43	19340	19820	19010	25550	13790	19690	19369.34	5.25	22330	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3230	6.00	1.35	12	2.05	3261.00	14506.00	29800	20230915	-34.36	18550	20240805	5.44	27700	-29.39	20240109	18550	5.44	20240805	29800	-34.36	20230915	18550	5.44	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
84	20240909	140652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19580	-110	5	-0.56	5398505760	279308	72.24	19340	19820	19010	25550	13790	19690	19328.15	5.25	10187	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3233	6.00	1.35	12	1.69	3261.00	14506.00	29800	20230915	-34.30	18550	20240805	5.55	27700	-29.31	20240109	18550	5.55	20240805	29800	-34.30	20230915	18550	5.55	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
85	20240909	130649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	-90	5	-0.46	4600897110	238837	61.77	19340	19670	19010	25550	13790	19690	19263.75	5.25	4005	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3236	6.01	1.35	12	1.45	3261.00	14506.00	29800	20230915	-34.23	18550	20240805	5.66	27700	-29.24	20240109	18550	5.66	20240805	29800	-34.23	20230915	18550	5.66	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
86	20240909	120647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19630	-60	5	-0.30	4039670130	210198	54.37	19340	19660	19010	25550	13790	19690	19218.40	5.25	-46	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3241	6.02	1.35	12	1.27	3261.00	14506.00	29800	20230915	-34.13	18550	20240805	5.82	27700	-29.13	20240109	18550	5.82	20240805	29800	-34.13	20230915	18550	5.82	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
87	20240909	110647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19240	-450	5	-2.29	3179993620	165797	42.88	19340	19380	19010	25550	13790	19690	19180.04	5.25	-11070	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3177	5.90	1.33	12	1.00	3261.00	14506.00	29800	20230915	-35.44	18550	20240805	3.72	27700	-30.54	20240109	18550	3.72	20240805	29800	-35.44	20230915	18550	3.72	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
88	20240909	100652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19150	-540	5	-2.74	2511066030	130922	33.86	19340	19380	19010	25550	13790	19690	19179.86	5.25	-12081	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3162	5.87	1.32	12	0.79	3261.00	14506.00	29800	20230915	-35.74	18550	20240805	3.23	27700	-30.87	20240109	18550	3.23	20240805	29800	-35.74	20230915	18550	3.23	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
89	20240909	090645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-590	5	-3.00	541888880	28264	7.31	19340	19340	19010	25550	13790	19690	19172.41	5.25	-6070	20623	20156	19883	19416	19143	20020	19280	83	5860	500	14570	10	1	16510993	3154	5.86	1.32	12	0.17	3261.00	14506.00	29800	20230915	-35.91	18550	20240805	2.96	27700	-31.05	20240109	18550	2.96	20240805	29800	-35.91	20230915	18550	2.96	20240805	3.08	N	101160	500	82 억	866588	N	N	0	N	N
90	20240906	160637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19690	-710	5	-3.48	7632654220	385896	161.75	20200	20350	19610	26500	14300	20400	19779.08	5.42	-24692	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3251	6.04	1.36	12	2.34	3261.00	14506.00	29800	20230915	-33.93	18550	20240805	6.15	27700	-28.92	20240109	18550	6.15	20240805	29800	-33.93	20230915	18550	6.15	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
91	20240906	150648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19710	-690	5	-3.38	7244147320	366166	153.48	20200	20350	19610	26500	14300	20400	19783.75	5.42	-24097	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3254	6.04	1.36	12	2.22	3261.00	14506.00	29800	20230915	-33.86	18550	20240805	6.25	27700	-28.84	20240109	18550	6.25	20240805	29800	-33.86	20230915	18550	6.25	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
92	20240906	140651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19710	-690	5	-3.38	6169279580	311566	130.60	20200	20350	19610	26500	14300	20400	19800.84	5.42	-27351	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3254	6.04	1.36	12	1.89	3261.00	14506.00	29800	20230915	-33.86	18550	20240805	6.25	27700	-28.84	20240109	18550	6.25	20240805	29800	-33.86	20230915	18550	6.25	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
93	20240906	130647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19800	-600	5	-2.94	5283595120	266741	111.81	20200	20350	19610	26500	14300	20400	19807.92	5.42	-23756	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3269	6.07	1.36	12	1.62	3261.00	14506.00	29800	20230915	-33.56	18550	20240805	6.74	27700	-28.52	20240109	18550	6.74	20240805	29800	-33.56	20230915	18550	6.74	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
94	20240906	120648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19670	-730	5	-3.58	4213082660	212685	89.15	20200	20350	19610	26500	14300	20400	19808.97	5.42	-26923	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3248	6.03	1.36	12	1.29	3261.00	14506.00	29800	20230915	-33.99	18550	20240805	6.04	27700	-28.99	20240109	18550	6.04	20240805	29800	-33.99	20230915	18550	6.04	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
95	20240906	110651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19780	-620	5	-3.04	3077204310	155184	65.05	20200	20350	19610	26500	14300	20400	19829.32	5.42	-23358	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3266	6.07	1.36	12	0.94	3261.00	14506.00	29800	20230915	-33.62	18550	20240805	6.63	27700	-28.59	20240109	18550	6.63	20240805	29800	-33.62	20230915	18550	6.63	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
96	20240906	100645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19690	-710	5	-3.48	2061787120	103582	43.42	20200	20350	19650	26500	14300	20400	19904.78	5.42	-17039	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	10	1	16510993	3251	6.04	1.36	12	0.63	3261.00	14506.00	29800	20230915	-33.93	18550	20240805	6.15	27700	-28.92	20240109	18550	6.15	20240805	29800	-33.93	20230915	18550	6.15	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
97	20240906	090649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-150	5	-0.74	162998750	8048	3.37	20200	20350	20200	26500	14300	20400	20252.96	5.42	-109	21666	21032	20566	19932	19466	20800	19700	83	6100	500	15090	50	1	16510993	3343	6.21	1.40	12	0.05	3261.00	14506.00	29800	20230915	-32.05	18550	20240805	9.16	27700	-26.90	20240109	18550	9.16	20240805	29800	-32.05	20230915	18550	9.16	20240805	3.03	N	101160	500	82 억	894114	N	N	0	N	N
98	20240905	160637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-600	5	-2.86	4856354300	236500	62.77	21000	21200	20100	27300	14700	21000	20529.62	5.68	-49508	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3368	6.26	1.41	12	1.43	3261.00	14506.00	29800	20230915	-31.54	18550	20240805	9.97	27700	-26.35	20240109	18550	9.97	20240805	29800	-31.54	20230915	18550	9.97	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
99	20240905	150647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-550	5	-2.62	4647883050	226287	60.05	21000	21200	20100	27300	14700	21000	20534.93	5.68	-44452	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3376	6.27	1.41	12	1.37	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	29800	-31.38	20230915	18550	10.24	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
100	20240905	140644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20200	-800	5	-3.81	3866152900	187698	49.81	21000	21200	20150	27300	14700	21000	20592.62	5.68	-39234	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3335	6.19	1.39	12	1.14	3261.00	14506.00	29800	20230915	-32.21	18550	20240805	8.89	27700	-27.08	20240109	18550	8.89	20240805	29800	-32.21	20230915	18550	8.89	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
101	20240905	130647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20250	-750	5	-3.57	3251566000	157364	41.76	21000	21200	20200	27300	14700	21000	20657.58	5.68	-41399	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3343	6.21	1.40	12	0.95	3261.00	14506.00	29800	20230915	-32.05	18550	20240805	9.16	27700	-26.90	20240109	18550	9.16	20240805	29800	-32.05	20230915	18550	9.16	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
102	20240905	120643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-550	5	-2.62	2613478550	125916	33.42	21000	21200	20350	27300	14700	21000	20751.07	5.68	-35828	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3376	6.27	1.41	12	0.76	3261.00	14506.00	29800	20230915	-31.38	18550	20240805	10.24	27700	-26.17	20240109	18550	10.24	20240805	29800	-31.38	20230915	18550	10.24	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
103	20240905	110640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-450	5	-2.14	1694082650	80974	21.49	21000	21200	20550	27300	14700	21000	20918.96	5.68	-35100	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3393	6.30	1.42	12	0.49	3261.00	14506.00	29800	20230915	-31.04	18550	20240805	10.78	27700	-25.81	20240109	18550	10.78	20240805	29800	-31.04	20230915	18550	10.78	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
104	20240905	100641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	0	3	0.00	811253250	38605	10.25	21000	21200	20850	27300	14700	21000	21015.12	5.68	-15350	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3467	6.44	1.45	12	0.23	3261.00	14506.00	29800	20230915	-29.53	18550	20240805	13.21	27700	-24.19	20240109	18550	13.21	20240805	29800	-29.53	20230915	18550	13.21	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
105	20240905	090647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	100	2	0.48	161606850	7687	2.04	21000	21150	20950	27300	14700	21000	21033.74	5.68	-1539	21833	21416	21083	20666	20333	21250	20500	83	6300	500	15540	50	1	16510993	3484	6.47	1.45	12	0.05	3261.00	14506.00	29800	20230915	-29.19	18550	20240805	13.75	27700	-23.83	20240109	18550	13.75	20240805	29800	-29.19	20230915	18550	13.75	20240805	3.02	N	101160	500	82 억	938631	N	N	0	N	N
106	20240904	160631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-1250	5	-5.62	7898192450	374936	313.07	21150	21500	20750	28900	15600	22250	21064.03	5.69	-670	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3467	6.44	1.45	12	2.27	3261.00	14506.00	29800	20230915	-29.53	18550	20240805	13.21	27700	-24.19	20240109	18550	13.21	20240805	29800	-29.53	20230915	18550	13.21	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
107	20240904	150636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-1400	5	-6.29	7666430200	363864	303.83	21150	21500	20750	28900	15600	22250	21068.02	5.69	1002	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3443	6.39	1.44	12	2.20	3261.00	14506.00	29800	20230915	-30.03	18550	20240805	12.40	27700	-24.73	20240109	18550	12.40	20240805	29800	-30.03	20230915	18550	12.40	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
108	20240904	140637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-1400	5	-6.29	6665640400	315916	263.79	21150	21500	20800	28900	15600	22250	21097.75	5.69	-7057	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3443	6.39	1.44	12	1.91	3261.00	14506.00	29800	20230915	-30.03	18550	20240805	12.40	27700	-24.73	20240109	18550	12.40	20240805	29800	-30.03	20230915	18550	12.40	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
109	20240904	130637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-1300	5	-5.84	5790615650	274090	228.87	21150	21500	20900	28900	15600	22250	21124.83	5.69	-3723	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3459	6.42	1.44	12	1.66	3261.00	14506.00	29800	20230915	-29.70	18550	20240805	12.94	27700	-24.37	20240109	18550	12.94	20240805	29800	-29.70	20230915	18550	12.94	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
110	20240904	120635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-1250	5	-5.62	5019877650	237372	198.21	21150	21500	20900	28900	15600	22250	21145.61	5.69	-2985	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3467	6.44	1.45	12	1.44	3261.00	14506.00	29800	20230915	-29.53	18550	20240805	13.21	27700	-24.19	20240109	18550	13.21	20240805	29800	-29.53	20230915	18550	13.21	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
111	20240904	110633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	-1150	5	-5.17	4083898450	192924	161.09	21150	21500	20900	28900	15600	22250	21165.87	5.69	-4100	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3484	6.47	1.45	12	1.17	3261.00	14506.00	29800	20230915	-29.19	18550	20240805	13.75	27700	-23.83	20240109	18550	13.75	20240805	29800	-29.19	20230915	18550	13.75	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
112	20240904	100636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21050	-1200	5	-5.39	3033647450	143343	119.69	21150	21500	20900	28900	15600	22250	21160.10	5.69	-9082	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3476	6.46	1.45	12	0.87	3261.00	14506.00	29800	20230915	-29.36	18550	20240805	13.48	27700	-24.01	20240109	18550	13.48	20240805	29800	-29.36	20230915	18550	13.48	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
113	20240904	090636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21350	-900	5	-4.04	843432100	39699	33.15	21150	21500	21000	28900	15600	22250	21234.03	5.69	16205	23583	22916	22583	21916	21583	22750	21750	83	6650	500	16460	50	1	16510993	3525	6.55	1.47	12	0.24	3261.00	14506.00	29800	20230915	-28.36	18550	20240805	15.09	27700	-22.92	20240109	18550	15.09	20240805	29800	-28.36	20230915	18550	15.09	20240805	2.93	N	101160	500	82 억	940137	N	N	0	N	N
114	20240903	160627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	-550	5	-2.41	2695462350	118882	45.39	22800	23250	22250	29600	16000	22800	22674.34	5.66	7923	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3674	6.82	1.53	12	0.72	3261.00	14506.00	29800	20230915	-25.34	18550	20240805	19.95	27700	-19.68	20240109	18550	19.95	20240805	29800	-25.34	20230915	18550	19.95	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
115	20240903	150631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22300	-500	5	-2.19	2449215800	107828	41.17	22800	23250	22250	29600	16000	22800	22714.10	5.66	5658	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3682	6.84	1.54	12	0.65	3261.00	14506.00	29800	20230915	-25.17	18550	20240805	20.22	27700	-19.49	20240109	18550	20.22	20240805	29800	-25.17	20230915	18550	20.22	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
116	20240903	140633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	-250	5	-1.10	1751535750	76668	29.27	22800	23250	22450	29600	16000	22800	22845.72	5.66	-2067	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3723	6.92	1.55	12	0.46	3261.00	14506.00	29800	20230915	-24.33	18550	20240805	21.56	27700	-18.59	20240109	18550	21.56	20240805	29800	-24.33	20230915	18550	21.56	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
117	20240903	130632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-50	5	-0.22	1233141550	53729	20.51	22800	23250	22450	29600	16000	22800	22951.14	5.66	-7206	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3756	6.98	1.57	12	0.33	3261.00	14506.00	29800	20230915	-23.66	18550	20240805	22.64	27700	-17.87	20240109	18550	22.64	20240805	29800	-23.66	20230915	18550	22.64	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
118	20240903	120624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	200	2	0.88	1048305350	45646	17.43	22800	23250	22450	29600	16000	22800	22965.98	5.66	-6858	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3798	7.05	1.59	12	0.28	3261.00	14506.00	29800	20230915	-22.82	18550	20240805	23.99	27700	-16.97	20240109	18550	23.99	20240805	29800	-22.82	20230915	18550	23.99	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
119	20240903	110623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	350	2	1.54	897801600	39125	14.94	22800	23250	22450	29600	16000	22800	22947.01	5.66	-7817	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3822	7.10	1.60	12	0.24	3261.00	14506.00	29800	20230915	-22.32	18550	20240805	24.80	27700	-16.43	20240109	18550	24.80	20240805	29800	-22.32	20230915	18550	24.80	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
120	20240903	100624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	250	2	1.10	628530950	27470	10.49	22800	23200	22450	29600	16000	22800	22880.63	5.66	-6094	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3806	7.07	1.59	12	0.17	3261.00	14506.00	29800	20230915	-22.65	18550	20240805	24.26	27700	-16.79	20240109	18550	24.26	20240805	29800	-22.65	20230915	18550	24.26	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
121	20240903	090625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22850	50	2	0.22	41779100	1832	0.70	22800	22900	22750	29600	16000	22800	22805.19	5.66	-946	24133	23466	22833	22166	21533	23150	21850	83	6800	500	16870	50	1	16510993	3773	7.01	1.58	12	0.01	3261.00	14506.00	29800	20230915	-23.32	18550	20240805	23.18	27700	-17.51	20240109	18550	23.18	20240805	29800	-23.32	20230915	18550	23.18	20240805	2.92	N	101160	500	82 억	934302	N	N	130	N	N
122	20240902	160619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-850	5	-3.59	5894291750	259723	188.64	23500	23500	22200	30700	16600	23650	22693.88	5.84	-29563	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3765	6.99	1.57	12	1.57	3261.00	14506.00	29800	20230915	-23.49	18550	20240805	22.91	27700	-17.69	20240109	18550	22.91	20240805	29800	-23.49	20230915	18550	22.91	20240805	2.86	N	101160	500	82 억	963867	N	N	130	N	N
123	20240902	150629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	5650047400	249024	180.87	23500	23500	22200	30700	16600	23650	22688.77	5.84	-29703	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3781	7.02	1.58	12	1.51	3261.00	14506.00	29800	20230915	-23.15	18550	20240805	23.45	27700	-17.33	20240109	18550	23.45	20240805	29800	-23.15	20230915	18550	23.45	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
124	20240902	140628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-700	5	-2.96	5302553850	233920	169.90	23500	23500	22200	30700	16600	23650	22668.24	5.84	-24850	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3789	7.04	1.58	12	1.42	3261.00	14506.00	29800	20230915	-22.99	18550	20240805	23.72	27700	-17.15	20240109	18550	23.72	20240805	29800	-22.99	20230915	18550	23.72	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
125	20240902	130623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	4904419250	216516	157.26	23500	23500	22200	30700	16600	23650	22651.53	5.84	-19066	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3781	7.02	1.58	12	1.31	3261.00	14506.00	29800	20230915	-23.15	18550	20240805	23.45	27700	-17.33	20240109	18550	23.45	20240805	29800	-23.15	20230915	18550	23.45	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
126	20240902	120627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-700	5	-2.96	4679988000	206722	150.15	23500	23500	22200	30700	16600	23650	22639.04	5.84	-18781	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3789	7.04	1.58	12	1.25	3261.00	14506.00	29800	20230915	-22.99	18550	20240805	23.72	27700	-17.15	20240109	18550	23.72	20240805	29800	-22.99	20230915	18550	23.72	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
127	20240902	110621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22600	-1050	5	-4.44	4186738450	185044	134.40	23500	23500	22200	30700	16600	23650	22625.64	5.84	-18926	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3731	6.93	1.56	12	1.12	3261.00	14506.00	29800	20230915	-24.16	18550	20240805	21.83	27700	-18.41	20240109	18550	21.83	20240805	29800	-24.16	20230915	18550	21.83	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
128	20240902	100621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-1150	5	-4.86	3362028500	148300	107.71	23500	23500	22200	30700	16600	23650	22670.46	5.84	-26656	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3715	6.90	1.55	12	0.90	3261.00	14506.00	29800	20230915	-24.50	18550	20240805	21.29	27700	-18.77	20240109	18550	21.29	20240805	29800	-24.50	20230915	18550	21.29	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N
129	20240902	090616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23150	-500	5	-2.11	260041500	11179	8.12	23500	23500	23150	30700	16600	23650	23261.61	5.84	-3916	24083	23866	23533	23316	22983	23925	23375	83	7050	500	17500	50	1	16510993	3822	7.10	1.60	12	0.07	3261.00	14506.00	29800	20230915	-22.32	18550	20240805	24.80	27700	-16.43	20240109	18550	24.80	20240805	29800	-22.32	20230915	18550	24.80	20240805	2.86	N	101160	500	82 억	963867	N	N	20	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History