KissMeData/102120/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	160800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-500	5	-4.30	1808727950	160805	60.59	11490	11490	11110	15100	8140	11620	11248.01	2.53	4791	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	1977	-15.75	1.71	12	0.90	-706.00	6499.00	25750	20240125	-56.82	7320	20231031	51.91	25750	-56.82	20240125	9900	12.32	20240805	25750	-56.82	20240125	7320	51.91	20231031	5.64	N	102120	500	88 억	449125	N	N	76	N	N
3	20240930	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-490	5	-4.22	1697719820	150829	56.83	11490	11490	11130	15100	8140	11620	11255.92	2.53	2244	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	1979	-15.76	1.71	12	0.85	-706.00	6499.00	25750	20240125	-56.78	7320	20231031	52.05	25750	-56.78	20240125	9900	12.42	20240805	25750	-56.78	20240125	7320	52.05	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
4	20240930	140810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	-440	5	-3.79	1305368080	115678	43.58	11490	11490	11170	15100	8140	11620	11284.49	2.53	9728	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	1988	-15.84	1.72	12	0.65	-706.00	6499.00	25750	20240125	-56.58	7320	20231031	52.73	25750	-56.58	20240125	9900	12.93	20240805	25750	-56.58	20240125	7320	52.73	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
5	20240930	130807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11250	-370	5	-3.18	1131895950	100185	37.75	11490	11490	11170	15100	8140	11620	11298.05	2.53	9563	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	2000	-15.93	1.73	12	0.56	-706.00	6499.00	25750	20240125	-56.31	7320	20231031	53.69	25750	-56.31	20240125	9900	13.64	20240805	25750	-56.31	20240125	7320	53.69	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
6	20240930	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-400	5	-3.44	1063201550	94087	35.45	11490	11490	11170	15100	8140	11620	11300.19	2.53	9264	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	1995	-15.89	1.73	12	0.53	-706.00	6499.00	25750	20240125	-56.43	7320	20231031	53.28	25750	-56.43	20240125	9900	13.33	20240805	25750	-56.43	20240125	7320	53.28	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
7	20240930	110802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	-440	5	-3.79	990205150	87575	33.00	11490	11490	11180	15100	8140	11620	11306.94	2.53	8778	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	1988	-15.84	1.72	12	0.49	-706.00	6499.00	25750	20240125	-56.58	7320	20231031	52.73	25750	-56.58	20240125	9900	12.93	20240805	25750	-56.58	20240125	7320	52.73	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
8	20240930	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	-360	5	-3.10	837066470	73930	27.85	11490	11490	11200	15100	8140	11620	11322.42	2.53	13088	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	2002	-15.95	1.73	12	0.42	-706.00	6499.00	25750	20240125	-56.27	7320	20231031	53.83	25750	-56.27	20240125	9900	13.74	20240805	25750	-56.27	20240125	7320	53.83	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
9	20240930	090730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11330	-290	5	-2.50	127507250	11199	4.22	11490	11490	11330	15100	8140	11620	11385.57	2.53	-1514	12280	11950	11750	11420	11220	11850	11320	89	3480	500	7430	10	1	17780753	2015	-16.05	1.74	12	0.06	-706.00	6499.00	25750	20240125	-56.00	7320	20231031	54.78	25750	-56.00	20240125	9900	14.44	20240805	25750	-56.00	20240125	7320	54.78	20231031	5.64	N	102120	500	88 억	449125	N	N	332	N	N
10	20240927	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	20	2	0.17	3105230680	263584	56.39	11800	12080	11550	15080	8120	11600	11780.94	2.65	-20853	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2066	-16.46	1.79	12	1.48	-706.00	6499.00	25750	20240125	-54.87	7320	20231031	58.74	25750	-54.87	20240125	9900	17.37	20240805	25750	-54.87	20240125	7320	58.74	20231031	5.57	N	102120	500	88 억	471073	N	N	332	N	N
11	20240927	150809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	50	2	0.43	3017748030	256061	54.78	11800	12080	11550	15080	8120	11600	11785.27	2.65	-21375	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2071	-16.50	1.79	12	1.44	-706.00	6499.00	25750	20240125	-54.76	7320	20231031	59.15	25750	-54.76	20240125	9900	17.68	20240805	25750	-54.76	20240125	7320	59.15	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
12	20240927	140815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	10	2	0.09	2765365950	234352	50.13	11800	12080	11600	15080	8120	11600	11800.05	2.65	-16665	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2064	-16.44	1.79	12	1.32	-706.00	6499.00	25750	20240125	-54.91	7320	20231031	58.61	25750	-54.91	20240125	9900	17.27	20240805	25750	-54.91	20240125	7320	58.61	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
13	20240927	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11650	50	2	0.43	2645358120	224033	47.93	11800	12080	11650	15080	8120	11600	11807.89	2.65	-15703	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2071	-16.50	1.79	12	1.26	-706.00	6499.00	25750	20240125	-54.76	7320	20231031	59.15	25750	-54.76	20240125	9900	17.68	20240805	25750	-54.76	20240125	7320	59.15	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
14	20240927	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	100	2	0.86	2529031010	214066	45.79	11800	12080	11650	15080	8120	11600	11814.26	2.65	-13732	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2080	-16.57	1.80	12	1.20	-706.00	6499.00	25750	20240125	-54.56	7320	20231031	59.84	25750	-54.56	20240125	9900	18.18	20240805	25750	-54.56	20240125	7320	59.84	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
15	20240927	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	100	2	0.86	2468350670	208872	44.68	11800	12080	11650	15080	8120	11600	11817.53	2.65	-13147	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2080	-16.57	1.80	12	1.17	-706.00	6499.00	25750	20240125	-54.56	7320	20231031	59.84	25750	-54.56	20240125	9900	18.18	20240805	25750	-54.56	20240125	7320	59.84	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
16	20240927	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	130	2	1.12	2202940080	186194	39.83	11800	12080	11650	15080	8120	11600	11831.42	2.65	-11618	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2086	-16.61	1.80	12	1.05	-706.00	6499.00	25750	20240125	-54.45	7320	20231031	60.25	25750	-54.45	20240125	9900	18.48	20240805	25750	-54.45	20240125	7320	60.25	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
17	20240927	090809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11830	230	2	1.98	899172450	76219	16.30	11800	11900	11690	15080	8120	11600	11797.22	2.65	-2360	12206	11902	11556	11252	10906	12055	11405	89	3480	500	7420	10	1	17780753	2103	-16.76	1.82	12	0.43	-706.00	6499.00	25750	20240125	-54.06	7320	20231031	61.61	25750	-54.06	20240125	9900	19.49	20240805	25750	-54.06	20240125	7320	61.61	20231031	5.57	N	102120	500	88 억	471073	N	N	31	N	N
18	20240926	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	670	2	6.13	5336638970	461048	315.59	11310	11860	11210	14200	7660	10930	11574.99	2.50	28468	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2063	-16.43	1.78	12	2.59	-706.00	6499.00	25750	20240125	-54.95	7320	20231031	58.47	25750	-54.95	20240125	9900	17.17	20240805	25750	-54.95	20240125	7320	58.47	20231031	5.57	N	102120	500	88 억	444047	N	N	31	N	N
19	20240926	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	680	2	6.22	5128952740	443166	303.35	11310	11860	11210	14200	7660	10930	11573.43	2.50	26028	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2064	-16.44	1.79	12	2.49	-706.00	6499.00	25750	20240125	-54.91	7320	20231031	58.61	25750	-54.91	20240125	9900	17.27	20240805	25750	-54.91	20240125	7320	58.61	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
20	20240926	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11520	590	2	5.40	4754038310	410833	281.22	11310	11860	11210	14200	7660	10930	11571.71	2.50	16231	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2048	-16.32	1.77	12	2.31	-706.00	6499.00	25750	20240125	-55.26	7320	20231031	57.38	25750	-55.26	20240125	9900	16.36	20240805	25750	-55.26	20240125	7320	57.38	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
21	20240926	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	640	2	5.86	4466822230	385912	264.16	11310	11860	11210	14200	7660	10930	11574.72	2.50	17953	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2057	-16.39	1.78	12	2.17	-706.00	6499.00	25750	20240125	-55.07	7320	20231031	58.06	25750	-55.07	20240125	9900	16.87	20240805	25750	-55.07	20240125	7320	58.06	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
22	20240926	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	690	2	6.31	4228616430	365315	250.06	11310	11860	11210	14200	7660	10930	11575.26	2.50	15698	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2066	-16.46	1.79	12	2.05	-706.00	6499.00	25750	20240125	-54.87	7320	20231031	58.74	25750	-54.87	20240125	9900	17.37	20240805	25750	-54.87	20240125	7320	58.74	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
23	20240926	110802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11640	710	2	6.50	3900636310	337175	230.80	11310	11860	11210	14200	7660	10930	11568.58	2.50	18408	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2070	-16.49	1.79	12	1.90	-706.00	6499.00	25750	20240125	-54.80	7320	20231031	59.02	25750	-54.80	20240125	9900	17.58	20240805	25750	-54.80	20240125	7320	59.02	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
24	20240926	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11470	540	2	4.94	3435852830	296935	203.25	11310	11860	11210	14200	7660	10930	11571.06	2.50	11119	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2039	-16.25	1.76	12	1.67	-706.00	6499.00	25750	20240125	-55.46	7320	20231031	56.69	25750	-55.46	20240125	9900	15.86	20240805	25750	-55.46	20240125	7320	56.69	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
25	20240926	090800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11390	460	2	4.21	450158270	39752	27.21	11310	11400	11210	14200	7660	10930	11324.17	2.50	2647	11350	11140	11020	10810	10690	11080	10750	89	3270	500	6990	10	1	17780753	2025	-16.13	1.75	12	0.22	-706.00	6499.00	25750	20240125	-55.77	7320	20231031	55.60	25750	-55.77	20240125	9900	15.05	20240805	25750	-55.77	20240125	7320	55.60	20231031	5.57	N	102120	500	88 억	444047	N	N	364	N	N
26	20240925	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-10	5	-0.09	1615297850	145216	126.44	11120	11230	10900	14220	7660	10940	11124.10	2.47	5626	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1943	-15.48	1.68	12	0.82	-706.00	6499.00	25750	20240125	-57.55	7320	20231031	49.32	25750	-57.55	20240125	9900	10.40	20240805	25750	-57.55	20240125	7320	49.32	20231031	5.58	N	102120	500	88 억	439237	N	N	364	N	N
27	20240925	150759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	30	2	0.27	1571631160	141229	122.97	11120	11230	10900	14220	7660	10940	11128.25	2.47	4806	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1951	-15.54	1.69	12	0.79	-706.00	6499.00	25750	20240125	-57.40	7320	20231031	49.86	25750	-57.40	20240125	9900	10.81	20240805	25750	-57.40	20240125	7320	49.86	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
28	20240925	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	180	2	1.65	1406424440	126245	109.92	11120	11230	11000	14220	7660	10940	11140.44	2.47	6285	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1977	-15.75	1.71	12	0.71	-706.00	6499.00	25750	20240125	-56.82	7320	20231031	51.91	25750	-56.82	20240125	9900	12.32	20240805	25750	-56.82	20240125	7320	51.91	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
29	20240925	130759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	120	2	1.10	1226047820	109962	95.75	11120	11230	11030	14220	7660	10940	11149.74	2.47	4487	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1967	-15.67	1.70	12	0.62	-706.00	6499.00	25750	20240125	-57.05	7320	20231031	51.09	25750	-57.05	20240125	9900	11.72	20240805	25750	-57.05	20240125	7320	51.09	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
30	20240925	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	170	2	1.55	1144542970	102604	89.34	11120	11230	11080	14220	7660	10940	11154.95	2.47	7850	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1975	-15.74	1.71	12	0.58	-706.00	6499.00	25750	20240125	-56.85	7320	20231031	51.78	25750	-56.85	20240125	9900	12.22	20240805	25750	-56.85	20240125	7320	51.78	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
31	20240925	110756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	170	2	1.55	991974200	88913	77.42	11120	11230	11080	14220	7660	10940	11156.68	2.47	11126	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1975	-15.74	1.71	12	0.50	-706.00	6499.00	25750	20240125	-56.85	7320	20231031	51.78	25750	-56.85	20240125	9900	12.22	20240805	25750	-56.85	20240125	7320	51.78	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
32	20240925	100757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11160	220	2	2.01	738858770	66209	57.65	11120	11230	11080	14220	7660	10940	11159.49	2.47	6497	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1984	-15.81	1.72	12	0.37	-706.00	6499.00	25750	20240125	-56.66	7320	20231031	52.46	25750	-56.66	20240125	9900	12.73	20240805	25750	-56.66	20240125	7320	52.46	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
33	20240925	090802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	230	2	2.10	241637960	21709	18.90	11120	11180	11080	14220	7660	10940	11130.77	2.47	2461	11133	11036	10853	10756	10573	11085	10805	89	3280	500	7000	10	1	17780753	1986	-15.82	1.72	12	0.12	-706.00	6499.00	25750	20240125	-56.62	7320	20231031	52.60	25750	-56.62	20240125	9900	12.83	20240805	25750	-56.62	20240125	7320	52.60	20231031	5.58	N	102120	500	88 억	439237	N	N	196	N	N
34	20240924	160752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	180	2	1.67	1230943880	113901	95.43	10760	10950	10670	13980	7540	10760	10806.87	2.47	585	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1945	-15.50	1.68	12	0.64	-706.00	6499.00	25750	20240125	-57.51	7320	20231031	49.45	25750	-57.51	20240125	9900	10.51	20240805	25750	-57.51	20240125	7320	49.45	20231031	5.60	N	102120	500	88 억	438864	N	N	196	N	N
35	20240924	150754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	150	2	1.39	1154634870	106922	89.58	10760	10930	10670	13980	7540	10760	10798.88	2.47	686	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1940	-15.45	1.68	12	0.60	-706.00	6499.00	25750	20240125	-57.63	7320	20231031	49.04	25750	-57.63	20240125	9900	10.20	20240805	25750	-57.63	20240125	7320	49.04	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
36	20240924	140749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	90	2	0.84	955483720	88630	74.25	10760	10930	10670	13980	7540	10760	10780.61	2.47	-6099	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1929	-15.37	1.67	12	0.50	-706.00	6499.00	25750	20240125	-57.86	7320	20231031	48.22	25750	-57.86	20240125	9900	9.60	20240805	25750	-57.86	20240125	7320	48.22	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
37	20240924	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10670	-90	5	-0.84	805093770	74662	62.55	10760	10930	10670	13980	7540	10760	10783.20	2.47	-12045	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1897	-15.11	1.64	12	0.42	-706.00	6499.00	25750	20240125	-58.56	7320	20231031	45.77	25750	-58.56	20240125	9900	7.78	20240805	25750	-58.56	20240125	7320	45.77	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
38	20240924	120746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10740	-20	5	-0.19	718699310	66592	55.79	10760	10930	10670	13980	7540	10760	10792.61	2.47	-13888	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1910	-15.21	1.65	12	0.37	-706.00	6499.00	25750	20240125	-58.29	7320	20231031	46.72	25750	-58.29	20240125	9900	8.48	20240805	25750	-58.29	20240125	7320	46.72	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
39	20240924	110754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	-70	5	-0.65	638653790	59107	49.52	10760	10930	10670	13980	7540	10760	10805.10	2.47	-14852	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1901	-15.14	1.64	12	0.33	-706.00	6499.00	25750	20240125	-58.49	7320	20231031	46.04	25750	-58.49	20240125	9900	7.98	20240805	25750	-58.49	20240125	7320	46.04	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
40	20240924	100753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10840	80	2	0.74	412080850	37992	31.83	10760	10930	10750	13980	7540	10760	10846.69	2.47	-4475	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1927	-15.35	1.67	12	0.21	-706.00	6499.00	25750	20240125	-57.90	7320	20231031	48.09	25750	-57.90	20240125	9900	9.49	20240805	25750	-57.90	20240125	7320	48.09	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
41	20240924	090754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	120	2	1.12	80162180	7388	6.19	10760	10930	10750	13980	7540	10760	10851.26	2.47	3208	11253	11006	10773	10526	10293	11130	10650	89	3220	500	6880	10	1	17780753	1935	-15.41	1.67	12	0.04	-706.00	6499.00	25750	20240125	-57.75	7320	20231031	48.63	25750	-57.75	20240125	9900	9.90	20240805	25750	-57.75	20240125	7320	48.63	20231031	5.60	N	102120	500	88 억	438864	N	N	6	N	N
42	20240923	160750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10760	30	2	0.28	1253108210	116196	89.28	10650	11020	10540	13940	7520	10730	10784.92	2.38	14833	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1913	-15.24	1.66	12	0.65	-706.00	6499.00	25750	20240125	-58.21	7320	20231031	46.99	25750	-58.21	20240125	9900	8.69	20240805	25750	-58.21	20240125	7320	46.99	20231031	5.60	N	102120	500	88 억	423970	N	N	6	N	N
43	20240923	150752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10770	40	2	0.37	1161859110	107716	82.77	10650	11020	10540	13940	7520	10730	10786.32	2.38	16708	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1915	-15.25	1.66	12	0.61	-706.00	6499.00	25750	20240125	-58.17	7320	20231031	47.13	25750	-58.17	20240125	9900	8.79	20240805	25750	-58.17	20240125	7320	47.13	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
44	20240923	140758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10770	40	2	0.37	1044856760	96820	74.40	10650	11020	10540	13940	7520	10730	10791.75	2.38	20020	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1915	-15.25	1.66	12	0.54	-706.00	6499.00	25750	20240125	-58.17	7320	20231031	47.13	25750	-58.17	20240125	9900	8.79	20240805	25750	-58.17	20240125	7320	47.13	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
45	20240923	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	70	2	0.65	951664610	88160	67.74	10650	11020	10540	13940	7520	10730	10794.74	2.38	19016	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1920	-15.30	1.66	12	0.50	-706.00	6499.00	25750	20240125	-58.06	7320	20231031	47.54	25750	-58.06	20240125	9900	9.09	20240805	25750	-58.06	20240125	7320	47.54	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
46	20240923	120751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	130	2	1.21	863528420	80015	61.48	10650	11020	10540	13940	7520	10730	10792.08	2.38	19970	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1931	-15.38	1.67	12	0.45	-706.00	6499.00	25750	20240125	-57.83	7320	20231031	48.36	25750	-57.83	20240125	9900	9.70	20240805	25750	-57.83	20240125	7320	48.36	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
47	20240923	110753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	160	2	1.49	834105550	77308	59.40	10650	11020	10540	13940	7520	10730	10789.38	2.38	19499	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1936	-15.42	1.68	12	0.43	-706.00	6499.00	25750	20240125	-57.71	7320	20231031	48.77	25750	-57.71	20240125	9900	10.00	20240805	25750	-57.71	20240125	7320	48.77	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
48	20240923	100751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	230	2	2.14	610450860	56813	43.65	10650	11020	10540	13940	7520	10730	10744.92	2.38	15091	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1949	-15.52	1.69	12	0.32	-706.00	6499.00	25750	20240125	-57.44	7320	20231031	49.73	25750	-57.44	20240125	9900	10.71	20240805	25750	-57.44	20240125	7320	49.73	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
49	20240923	090752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10610	-120	5	-1.12	99166510	9348	7.18	10650	10940	10570	13940	7520	10730	10608.31	2.38	1778	11316	11022	10866	10572	10416	10945	10495	89	3210	500	6860	10	1	17780753	1887	-15.03	1.63	12	0.05	-706.00	6499.00	25750	20240125	-58.80	7320	20231031	44.95	25750	-58.80	20240125	9900	7.17	20240805	25750	-58.80	20240125	7320	44.95	20231031	5.60	N	102120	500	88 억	423970	N	N	59	N	N
50	20240913	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-170	5	-1.52	1206644130	109901	26.63	11230	11240	10810	14520	7820	11170	10979.33	2.51	-28587	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1956	-15.58	1.69	12	0.62	-706.00	6499.00	25750	20240125	-57.28	7320	20231031	50.27	25750	-57.28	20240125	9900	11.11	20240805	25750	-57.28	20240125	7320	50.27	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
51	20240913	150720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-210	5	-1.88	1105541620	100678	24.39	11230	11240	10810	14520	7820	11170	10980.97	2.51	-30271	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1949	-15.52	1.69	12	0.57	-706.00	6499.00	25750	20240125	-57.44	7320	20231031	49.73	25750	-57.44	20240125	9900	10.71	20240805	25750	-57.44	20240125	7320	49.73	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
52	20240913	140723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-270	5	-2.42	994728240	90579	21.94	11230	11240	10810	14520	7820	11170	10981.89	2.51	-27189	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1938	-15.44	1.68	12	0.51	-706.00	6499.00	25750	20240125	-57.67	7320	20231031	48.91	25750	-57.67	20240125	9900	10.10	20240805	25750	-57.67	20240125	7320	48.91	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
53	20240913	130719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	-290	5	-2.60	935313450	85124	20.62	11230	11240	10810	14520	7820	11170	10987.66	2.51	-26329	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1935	-15.41	1.67	12	0.48	-706.00	6499.00	25750	20240125	-57.75	7320	20231031	48.63	25750	-57.75	20240125	9900	9.90	20240805	25750	-57.75	20240125	7320	48.63	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
54	20240913	120720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10840	-330	5	-2.95	883580070	80374	19.47	11230	11240	10810	14520	7820	11170	10993.36	2.51	-24920	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1927	-15.35	1.67	12	0.45	-706.00	6499.00	25750	20240125	-57.90	7320	20231031	48.09	25750	-57.90	20240125	9900	9.49	20240805	25750	-57.90	20240125	7320	48.09	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
55	20240913	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	-300	5	-2.69	750400130	68078	16.49	11230	11240	10850	14520	7820	11170	11022.65	2.51	-22029	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1933	-15.40	1.67	12	0.38	-706.00	6499.00	25750	20240125	-57.79	7320	20231031	48.50	25750	-57.79	20240125	9900	9.80	20240805	25750	-57.79	20240125	7320	48.50	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
56	20240913	100722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	-220	5	-1.97	536180240	48427	11.73	11230	11240	10920	14520	7820	11170	11071.93	2.51	-13994	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1947	-15.51	1.68	12	0.27	-706.00	6499.00	25750	20240125	-57.48	7320	20231031	49.59	25750	-57.48	20240125	9900	10.61	20240805	25750	-57.48	20240125	7320	49.59	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
57	20240913	090725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	50	2	0.45	155547490	13925	3.37	11230	11240	11080	14520	7820	11170	11170.38	2.51	-9049	12023	11596	11253	10826	10483	11810	11040	89	3350	500	7140	10	1	17780753	1995	-15.89	1.73	12	0.08	-706.00	6499.00	25750	20240125	-56.43	7320	20231031	53.28	25750	-56.43	20240125	9900	13.33	20240805	25750	-56.43	20240125	7320	53.28	20231031	5.59	N	102120	500	88 억	447114	N	N	0	N	N
58	20240912	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	650	2	6.18	4622785890	410750	384.44	10990	11680	10910	13670	7370	10520	11255.00	2.31	39380	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1986	-15.82	1.72	12	2.31	-706.00	6499.00	25750	20240125	-56.62	7320	20231031	52.60	25750	-56.62	20240125	9900	12.83	20240805	25750	-56.62	20240125	7320	52.60	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
59	20240912	150717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	650	2	6.18	4435114480	393946	368.71	10990	11680	10910	13670	7370	10520	11258.30	2.31	34580	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1986	-15.82	1.72	12	2.22	-706.00	6499.00	25750	20240125	-56.62	7320	20231031	52.60	25750	-56.62	20240125	9900	12.83	20240805	25750	-56.62	20240125	7320	52.60	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
60	20240912	140721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	650	2	6.18	4264364780	378690	354.43	10990	11680	10910	13670	7370	10520	11260.96	2.31	32558	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1986	-15.82	1.72	12	2.13	-706.00	6499.00	25750	20240125	-56.62	7320	20231031	52.60	25750	-56.62	20240125	9900	12.83	20240805	25750	-56.62	20240125	7320	52.60	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
61	20240912	130717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	700	2	6.65	3886087780	345024	322.92	10990	11680	10910	13670	7370	10520	11263.37	2.31	19982	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1995	-15.89	1.73	12	1.94	-706.00	6499.00	25750	20240125	-56.43	7320	20231031	53.28	25750	-56.43	20240125	9900	13.33	20240805	25750	-56.43	20240125	7320	53.28	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
62	20240912	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	660	2	6.27	3571585200	316988	296.68	10990	11680	10910	13670	7370	10520	11267.41	2.31	9312	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1988	-15.84	1.72	12	1.78	-706.00	6499.00	25750	20240125	-56.58	7320	20231031	52.73	25750	-56.58	20240125	9900	12.93	20240805	25750	-56.58	20240125	7320	52.73	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
63	20240912	110713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	580	2	5.51	3387607330	300493	281.24	10990	11680	10910	13670	7370	10520	11273.66	2.31	10183	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1974	-15.72	1.71	12	1.69	-706.00	6499.00	25750	20240125	-56.89	7320	20231031	51.64	25750	-56.89	20240125	9900	12.12	20240805	25750	-56.89	20240125	7320	51.64	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
64	20240912	100715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	530	2	5.04	3064859720	271184	253.81	10990	11680	10910	13670	7370	10520	11301.95	2.31	14705	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	1965	-15.65	1.70	12	1.53	-706.00	6499.00	25750	20240125	-57.09	7320	20231031	50.96	25750	-57.09	20240125	9900	11.62	20240805	25750	-57.09	20240125	7320	50.96	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
65	20240912	090716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11340	820	2	7.79	1021096350	91017	85.19	10990	11470	10910	13670	7370	10520	11219.23	2.31	1343	10960	10740	10560	10340	10160	10650	10250	89	3150	500	6730	10	1	17780753	2016	-16.06	1.74	12	0.51	-706.00	6499.00	25750	20240125	-55.96	7320	20231031	54.92	25750	-55.96	20240125	9900	14.55	20240805	25750	-55.96	20240125	7320	54.92	20231031	5.65	N	102120	500	88 억	410169	N	N	7	N	N
66	20240911	160700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10520	-60	5	-0.57	1105039010	105171	93.20	10590	10780	10380	13750	7410	10580	10507.03	2.24	11455	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1871	-14.90	1.62	12	0.59	-706.00	6499.00	25750	20240125	-59.15	7320	20231031	43.72	25750	-59.15	20240125	9900	6.26	20240805	25750	-59.15	20240125	7320	43.72	20231031	5.73	N	102120	500	88 억	398616	N	N	7	N	N
67	20240911	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10450	-130	5	-1.23	1028971480	97931	86.78	10590	10780	10380	13750	7410	10580	10507.11	2.24	12050	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1858	-14.80	1.61	12	0.55	-706.00	6499.00	25750	20240125	-59.42	7320	20231031	42.76	25750	-59.42	20240125	9900	5.56	20240805	25750	-59.42	20240125	7320	42.76	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
68	20240911	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10470	-110	5	-1.04	671495150	63598	56.36	10590	10780	10410	13750	7410	10580	10558.43	2.24	-5876	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1862	-14.83	1.61	12	0.36	-706.00	6499.00	25750	20240125	-59.34	7320	20231031	43.03	25750	-59.34	20240125	9900	5.76	20240805	25750	-59.34	20240125	7320	43.03	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
69	20240911	130702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10550	-30	5	-0.28	529923390	50094	44.39	10590	10780	10410	13750	7410	10580	10578.58	2.24	-9047	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1876	-14.94	1.62	12	0.28	-706.00	6499.00	25750	20240125	-59.03	7320	20231031	44.13	25750	-59.03	20240125	9900	6.57	20240805	25750	-59.03	20240125	7320	44.13	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
70	20240911	120709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	-20	5	-0.19	466661550	44094	39.07	10590	10780	10410	13750	7410	10580	10583.33	2.24	-7791	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1878	-14.96	1.62	12	0.25	-706.00	6499.00	25750	20240125	-58.99	7320	20231031	44.26	25750	-58.99	20240125	9900	6.67	20240805	25750	-58.99	20240125	7320	44.26	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
71	20240911	110658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	-140	5	-1.32	408894360	38613	34.22	10590	10780	10410	13750	7410	10580	10589.55	2.24	-8107	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1856	-14.79	1.61	12	0.22	-706.00	6499.00	25750	20240125	-59.46	7320	20231031	42.62	25750	-59.46	20240125	9900	5.45	20240805	25750	-59.46	20240125	7320	42.62	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
72	20240911	100657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	20	2	0.19	231933750	21769	19.29	10590	10780	10590	13750	7410	10580	10654.31	2.24	-2764	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1885	-15.01	1.63	12	0.12	-706.00	6499.00	25750	20240125	-58.83	7320	20231031	44.81	25750	-58.83	20240125	9900	7.07	20240805	25750	-58.83	20240125	7320	44.81	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
73	20240911	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	130	2	1.23	23210320	2176	1.93	10590	10780	10590	13750	7410	10580	10666.51	2.24	492	11180	10880	10690	10390	10200	10785	10295	89	3170	500	6770	10	1	17780753	1904	-15.17	1.65	12	0.01	-706.00	6499.00	25750	20240125	-58.41	7320	20231031	46.31	25750	-58.41	20240125	9900	8.18	20240805	25750	-58.41	20240125	7320	46.31	20231031	5.73	N	102120	500	88 억	398616	N	N	107	N	N
74	20240910	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10580	-160	5	-1.49	1203154650	112329	80.27	10850	10990	10500	13960	7520	10740	10711.04	2.26	-3208	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1881	-14.99	1.63	12	0.63	-706.00	6499.00	25750	20240125	-58.91	7320	20231031	44.54	25750	-58.91	20240125	9900	6.87	20240805	25750	-58.91	20240125	7320	44.54	20231031	5.84	N	102120	500	88 억	401854	N	N	107	N	N
75	20240910	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	-170	5	-1.58	1070377460	99784	71.31	10850	10990	10500	13960	7520	10740	10726.94	2.26	-5331	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1879	-14.97	1.63	12	0.56	-706.00	6499.00	25750	20240125	-58.95	7320	20231031	44.40	25750	-58.95	20240125	9900	6.77	20240805	25750	-58.95	20240125	7320	44.40	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
76	20240910	140702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-150	5	-1.40	947499120	88201	63.03	10850	10990	10500	13960	7520	10740	10742.50	2.26	-12843	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1883	-15.00	1.63	12	0.50	-706.00	6499.00	25750	20240125	-58.87	7320	20231031	44.67	25750	-58.87	20240125	9900	6.97	20240805	25750	-58.87	20240125	7320	44.67	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
77	20240910	130700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	-180	5	-1.68	823060980	76416	54.61	10850	10990	10500	13960	7520	10740	10770.79	2.26	-12045	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1878	-14.96	1.62	12	0.43	-706.00	6499.00	25750	20240125	-58.99	7320	20231031	44.26	25750	-58.99	20240125	9900	6.67	20240805	25750	-58.99	20240125	7320	44.26	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
78	20240910	120700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-150	5	-1.40	749594400	69451	49.63	10850	10990	10550	13960	7520	10740	10793.14	2.26	-12417	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1883	-15.00	1.63	12	0.39	-706.00	6499.00	25750	20240125	-58.87	7320	20231031	44.67	25750	-58.87	20240125	9900	6.97	20240805	25750	-58.87	20240125	7320	44.67	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
79	20240910	110659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10660	-80	5	-0.74	675033090	62437	44.62	10850	10990	10660	13960	7520	10740	10811.43	2.26	-10707	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1895	-15.10	1.64	12	0.35	-706.00	6499.00	25750	20240125	-58.60	7320	20231031	45.63	25750	-58.60	20240125	9900	7.68	20240805	25750	-58.60	20240125	7320	45.63	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
80	20240910	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	60	2	0.56	482676580	44523	31.82	10850	10990	10720	13960	7520	10740	10841.06	2.26	-5430	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1920	-15.30	1.66	12	0.25	-706.00	6499.00	25750	20240125	-58.06	7320	20231031	47.54	25750	-58.06	20240125	9900	9.09	20240805	25750	-58.06	20240125	7320	47.54	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
81	20240910	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	70	2	0.65	146197410	13446	9.61	10850	10990	10810	13960	7520	10740	10872.93	2.26	-5903	11293	11016	10633	10356	9973	11155	10495	89	3220	500	6870	10	1	17780753	1922	-15.31	1.66	12	0.08	-706.00	6499.00	25750	20240125	-58.02	7320	20231031	47.68	25750	-58.02	20240125	9900	9.19	20240805	25750	-58.02	20240125	7320	47.68	20231031	5.84	N	102120	500	88 억	401854	N	N	63	N	N
82	20240909	160647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10740	60	2	0.56	1436230540	135543	79.77	10260	10910	10250	13880	7480	10680	10596.09	2.18	12368	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1910	-15.21	1.65	12	0.76	-706.00	6499.00	25750	20240125	-58.29	7320	20231031	46.72	25750	-58.29	20240125	9900	8.48	20240805	25750	-58.29	20240125	7320	46.72	20231031	6.02	N	102120	500	88 억	387230	N	N	63	N	N
83	20240909	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	150	2	1.40	1332037400	125872	74.08	10260	10910	10250	13880	7480	10680	10582.48	2.18	9199	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1926	-15.34	1.67	12	0.71	-706.00	6499.00	25750	20240125	-57.94	7320	20231031	47.95	25750	-57.94	20240125	9900	9.39	20240805	25750	-57.94	20240125	7320	47.95	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
84	20240909	140656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	170	2	1.59	1145036540	108555	63.89	10260	10910	10250	13880	7480	10680	10547.99	2.18	8116	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1929	-15.37	1.67	12	0.61	-706.00	6499.00	25750	20240125	-57.86	7320	20231031	48.22	25750	-57.86	20240125	9900	9.60	20240805	25750	-57.86	20240125	7320	48.22	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
85	20240909	130652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	10	2	0.09	971943570	92522	54.45	10260	10710	10250	13880	7480	10680	10505.00	2.18	10367	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1901	-15.14	1.64	12	0.52	-706.00	6499.00	25750	20240125	-58.49	7320	20231031	46.04	25750	-58.49	20240125	9900	7.98	20240805	25750	-58.49	20240125	7320	46.04	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
86	20240909	120650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10680	0	3	0.00	874144030	83361	49.06	10260	10710	10250	13880	7480	10680	10486.25	2.18	10954	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1899	-15.13	1.64	12	0.47	-706.00	6499.00	25750	20240125	-58.52	7320	20231031	45.90	25750	-58.52	20240125	9900	7.88	20240805	25750	-58.52	20240125	7320	45.90	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
87	20240909	110650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10580	-100	5	-0.94	740886070	70838	41.69	10260	10620	10250	13880	7480	10680	10458.88	2.18	12437	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1881	-14.99	1.63	12	0.40	-706.00	6499.00	25750	20240125	-58.91	7320	20231031	44.54	25750	-58.91	20240125	9900	6.87	20240805	25750	-58.91	20240125	7320	44.54	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
88	20240909	100655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	-120	5	-1.12	554995400	53218	31.32	10260	10620	10250	13880	7480	10680	10428.72	2.18	6736	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1878	-14.96	1.62	12	0.30	-706.00	6499.00	25750	20240125	-58.99	7320	20231031	44.26	25750	-58.99	20240125	9900	6.67	20240805	25750	-58.99	20240125	7320	44.26	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
89	20240909	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	-350	5	-3.28	152447520	14802	8.71	10260	10450	10250	13880	7480	10680	10299.12	2.18	3893	11353	11016	10783	10446	10213	10900	10330	89	3200	500	6830	10	1	17780753	1837	-14.63	1.59	12	0.08	-706.00	6499.00	25750	20240125	-59.88	7320	20231031	41.12	25750	-59.88	20240125	9900	4.34	20240805	25750	-59.88	20240125	7320	41.12	20231031	6.02	N	102120	500	88 억	387230	N	N	0	N	N
90	20240906	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10680	-400	5	-3.61	1815891140	168751	83.14	11030	11120	10550	14400	7760	11080	10760.15	2.16	2041	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1899	-15.13	1.64	12	0.95	-706.00	6499.00	25750	20240125	-58.52	7320	20231031	45.90	25750	-58.52	20240125	9900	7.88	20240805	25750	-58.52	20240125	7320	45.90	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
91	20240906	150651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10660	-420	5	-3.79	1629524050	151296	74.54	11030	11120	10550	14400	7760	11080	10769.54	2.16	-812	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1895	-15.10	1.64	12	0.85	-706.00	6499.00	25750	20240125	-58.60	7320	20231031	45.63	25750	-58.60	20240125	9900	7.68	20240805	25750	-58.60	20240125	7320	45.63	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
92	20240906	140654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	-450	5	-4.06	1361106280	126046	62.10	11030	11120	10600	14400	7760	11080	10797.51	2.16	-10545	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1890	-15.06	1.64	12	0.71	-706.00	6499.00	25750	20240125	-58.72	7320	20231031	45.22	25750	-58.72	20240125	9900	7.37	20240805	25750	-58.72	20240125	7320	45.22	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
93	20240906	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	-370	5	-3.34	1155219120	106725	52.58	11030	11120	10690	14400	7760	11080	10823.21	2.16	-14162	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1904	-15.17	1.65	12	0.60	-706.00	6499.00	25750	20240125	-58.41	7320	20231031	46.31	25750	-58.41	20240125	9900	8.18	20240805	25750	-58.41	20240125	7320	46.31	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
94	20240906	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10760	-320	5	-2.89	1004475960	92649	45.65	11030	11120	10690	14400	7760	11080	10840.61	2.16	-6230	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1913	-15.24	1.66	12	0.52	-706.00	6499.00	25750	20240125	-58.21	7320	20231031	46.99	25750	-58.21	20240125	9900	8.69	20240805	25750	-58.21	20240125	7320	46.99	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
95	20240906	110654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	-250	5	-2.26	913560460	84180	41.48	11030	11120	10690	14400	7760	11080	10851.28	2.16	-5014	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1926	-15.34	1.67	12	0.47	-706.00	6499.00	25750	20240125	-57.94	7320	20231031	47.95	25750	-57.94	20240125	9900	9.39	20240805	25750	-57.94	20240125	7320	47.95	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
96	20240906	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	-380	5	-3.43	723962610	66547	32.79	11030	11120	10700	14400	7760	11080	10877.64	2.16	-5331	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1903	-15.16	1.65	12	0.37	-706.00	6499.00	25750	20240125	-58.45	7320	20231031	46.17	25750	-58.45	20240125	9900	8.08	20240805	25750	-58.45	20240125	7320	46.17	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
97	20240906	090652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	20	2	0.18	95209620	8610	4.24	11030	11120	11010	14400	7760	11080	11056.85	2.16	318	11966	11522	11286	10842	10606	11405	10725	89	3320	500	7090	10	1	17780753	1974	-15.72	1.71	12	0.05	-706.00	6499.00	25750	20240125	-56.89	7320	20231031	51.64	25750	-56.89	20240125	9900	12.12	20240805	25750	-56.89	20240125	7320	51.64	20231031	6.27	N	102120	500	88 억	384811	N	N	18	N	N
98	20240905	160640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	-430	5	-3.74	2224800280	195800	102.79	11510	11730	11050	14960	8060	11510	11363.45	2.08	15083	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	1970	-15.69	1.70	12	1.10	-706.00	6499.00	25750	20240125	-56.97	7320	20231031	51.37	25750	-56.97	20240125	9900	11.92	20240805	25750	-56.97	20240125	7320	51.37	20231031	6.27	N	102120	500	88 억	369727	N	N	18	N	N
99	20240905	150651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	-300	5	-2.61	2010999730	176556	92.69	11510	11730	11100	14960	8060	11510	11390.05	2.08	8830	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	1993	-15.88	1.72	12	0.99	-706.00	6499.00	25750	20240125	-56.47	7320	20231031	53.14	25750	-56.47	20240125	9900	13.23	20240805	25750	-56.47	20240125	7320	53.14	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
100	20240905	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	-320	5	-2.78	1559104320	136212	71.51	11510	11730	11150	14960	8060	11510	11446.09	2.08	-7537	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	1990	-15.85	1.72	12	0.77	-706.00	6499.00	25750	20240125	-56.54	7320	20231031	52.87	25750	-56.54	20240125	9900	13.03	20240805	25750	-56.54	20240125	7320	52.87	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
101	20240905	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	-280	5	-2.43	1339384460	116612	61.22	11510	11730	11150	14960	8060	11510	11485.79	2.08	-10746	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	1997	-15.91	1.73	12	0.66	-706.00	6499.00	25750	20240125	-56.39	7320	20231031	53.42	25750	-56.39	20240125	9900	13.43	20240805	25750	-56.39	20240125	7320	53.42	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
102	20240905	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11380	-130	5	-1.13	1053305330	91255	47.91	11510	11730	11340	14960	8060	11510	11542.49	2.08	-3352	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	2023	-16.12	1.75	12	0.51	-706.00	6499.00	25750	20240125	-55.81	7320	20231031	55.46	25750	-55.81	20240125	9900	14.95	20240805	25750	-55.81	20240125	7320	55.46	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
103	20240905	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11430	-80	5	-0.70	803419710	69343	36.40	11510	11730	11400	14960	8060	11510	11586.34	2.08	-4122	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	2032	-16.19	1.76	12	0.39	-706.00	6499.00	25750	20240125	-55.61	7320	20231031	56.15	25750	-55.61	20240125	9900	15.45	20240805	25750	-55.61	20240125	7320	56.15	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
104	20240905	100644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	50	2	0.43	514034480	44335	23.28	11510	11730	11400	14960	8060	11510	11594.62	2.08	1968	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	2055	-16.37	1.78	12	0.25	-706.00	6499.00	25750	20240125	-55.11	7320	20231031	57.92	25750	-55.11	20240125	9900	16.77	20240805	25750	-55.11	20240125	7320	57.92	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
105	20240905	090651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	60	2	0.52	112704340	9764	5.13	11510	11640	11510	14960	8060	11510	11543.37	2.08	-212	11763	11636	11433	11306	11103	11700	11370	89	3450	500	7360	10	1	17780753	2057	-16.39	1.78	12	0.05	-706.00	6499.00	25750	20240125	-55.07	7320	20231031	58.06	25750	-55.07	20240125	9900	16.87	20240805	25750	-55.07	20240125	7320	58.06	20231031	6.27	N	102120	500	88 억	369727	N	N	79	N	N
106	20240904	160634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11510	-550	5	-4.56	2156687000	188911	115.47	11230	11560	11230	15670	8450	12060	11416.13	1.84	40637	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2047	-16.30	1.77	12	1.06	-706.00	6499.00	25750	20240125	-55.30	7320	20231031	57.24	25750	-55.30	20240125	9900	16.26	20240805	25750	-55.30	20240125	7320	57.24	20231031	6.25	N	102120	500	88 억	327266	N	N	79	N	N
107	20240904	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11410	-650	5	-5.39	2009651150	176089	107.64	11230	11560	11230	15670	8450	12060	11412.66	1.84	37471	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2029	-16.16	1.76	12	0.99	-706.00	6499.00	25750	20240125	-55.69	7320	20231031	55.87	25750	-55.69	20240125	9900	15.25	20240805	25750	-55.69	20240125	7320	55.87	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
108	20240904	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11410	-650	5	-5.39	1685251950	147619	90.23	11230	11560	11230	15670	8450	12060	11416.18	1.84	29981	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2029	-16.16	1.76	12	0.83	-706.00	6499.00	25750	20240125	-55.69	7320	20231031	55.87	25750	-55.69	20240125	9900	15.25	20240805	25750	-55.69	20240125	7320	55.87	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
109	20240904	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11430	-630	5	-5.22	1509121510	132210	80.81	11230	11560	11230	15670	8450	12060	11414.53	1.84	27603	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2032	-16.19	1.76	12	0.74	-706.00	6499.00	25750	20240125	-55.61	7320	20231031	56.15	25750	-55.61	20240125	9900	15.45	20240805	25750	-55.61	20240125	7320	56.15	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
110	20240904	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	-580	5	-4.81	1388352180	121659	74.37	11230	11560	11230	15670	8450	12060	11411.78	1.84	26736	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2041	-16.26	1.77	12	0.68	-706.00	6499.00	25750	20240125	-55.42	7320	20231031	56.83	25750	-55.42	20240125	9900	15.96	20240805	25750	-55.42	20240125	7320	56.83	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
111	20240904	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	-580	5	-4.81	1298564890	113833	69.58	11230	11560	11230	15670	8450	12060	11407.57	1.84	25605	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2041	-16.26	1.77	12	0.64	-706.00	6499.00	25750	20240125	-55.42	7320	20231031	56.83	25750	-55.42	20240125	9900	15.96	20240805	25750	-55.42	20240125	7320	56.83	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
112	20240904	100639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11380	-680	5	-5.64	961988780	84514	51.66	11230	11530	11230	15670	8450	12060	11382.52	1.84	17405	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2023	-16.12	1.75	12	0.48	-706.00	6499.00	25750	20240125	-55.81	7320	20231031	55.46	25750	-55.81	20240125	9900	14.95	20240805	25750	-55.81	20240125	7320	55.46	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
113	20240904	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11470	-590	5	-4.89	328196140	29025	17.74	11230	11480	11230	15670	8450	12060	11307.10	1.84	11791	12620	12340	12200	11920	11780	12270	11850	89	3610	500	7710	10	1	17780753	2039	-16.25	1.76	12	0.16	-706.00	6499.00	25750	20240125	-55.46	7320	20231031	56.69	25750	-55.46	20240125	9900	15.86	20240805	25750	-55.46	20240125	7320	56.69	20231031	6.25	N	102120	500	88 억	327266	N	N	76	N	N
114	20240903	160630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	-400	5	-3.21	1974404050	161395	68.70	12460	12480	12060	16190	8730	12460	12233.33	1.99	-25777	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2144	-17.08	1.86	12	0.91	-706.00	6499.00	25750	20240125	-53.17	7320	20231031	64.75	25750	-53.17	20240125	9900	21.82	20240805	25750	-53.17	20240125	7320	64.75	20231031	6.32	N	102120	500	88 억	353002	N	N	76	N	N
115	20240903	150634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12080	-380	5	-3.05	1829780130	149414	63.60	12460	12480	12070	16190	8730	12460	12246.14	1.99	-24918	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2148	-17.11	1.86	12	0.84	-706.00	6499.00	25750	20240125	-53.09	7320	20231031	65.03	25750	-53.09	20240125	9900	22.02	20240805	25750	-53.09	20240125	7320	65.03	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
116	20240903	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12110	-350	5	-2.81	1577006100	128530	54.71	12460	12480	12100	16190	8730	12460	12269.31	1.99	-17167	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2153	-17.15	1.86	12	0.72	-706.00	6499.00	25750	20240125	-52.97	7320	20231031	65.44	25750	-52.97	20240125	9900	22.32	20240805	25750	-52.97	20240125	7320	65.44	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
117	20240903	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12140	-320	5	-2.57	1252707970	101795	43.33	12460	12480	12140	16190	8730	12460	12305.93	1.99	-17365	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2159	-17.20	1.87	12	0.57	-706.00	6499.00	25750	20240125	-52.85	7320	20231031	65.85	25750	-52.85	20240125	9900	22.63	20240805	25750	-52.85	20240125	7320	65.85	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
118	20240903	120627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	-170	5	-1.36	902712840	73155	31.14	12460	12480	12260	16190	8730	12460	12339.45	1.99	-13006	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2185	-17.41	1.89	12	0.41	-706.00	6499.00	25750	20240125	-52.27	7320	20231031	67.90	25750	-52.27	20240125	9900	24.14	20240805	25750	-52.27	20240125	7320	67.90	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
119	20240903	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	-170	5	-1.36	749918270	60721	25.85	12460	12480	12280	16190	8730	12460	12349.93	1.99	-9412	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2185	-17.41	1.89	12	0.34	-706.00	6499.00	25750	20240125	-52.27	7320	20231031	67.90	25750	-52.27	20240125	9900	24.14	20240805	25750	-52.27	20240125	7320	67.90	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
120	20240903	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12360	-100	5	-0.80	506054080	40914	17.42	12460	12480	12280	16190	8730	12460	12368.35	1.99	-5436	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2198	-17.51	1.90	12	0.23	-706.00	6499.00	25750	20240125	-52.00	7320	20231031	68.85	25750	-52.00	20240125	9900	24.85	20240805	25750	-52.00	20240125	7320	68.85	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
121	20240903	090628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	-130	5	-1.04	126211070	10171	4.33	12460	12480	12320	16190	8730	12460	12408.07	1.99	-4652	13246	12852	12496	12102	11746	13050	12300	89	3730	500	7970	10	1	17780753	2192	-17.46	1.90	12	0.06	-706.00	6499.00	25750	20240125	-52.12	7320	20231031	68.44	25750	-52.12	20240125	9900	24.55	20240805	25750	-52.12	20240125	7320	68.44	20231031	6.32	N	102120	500	88 억	353002	N	N	314	N	N
122	20240902	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12460	130	2	1.05	2886382980	231259	190.31	12410	12890	12140	16020	8640	12330	12481.17	1.91	12683	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2215	-17.65	1.92	12	1.30	-706.00	6499.00	25750	20240125	-51.61	7320	20231031	70.22	25750	-51.61	20240125	9900	25.86	20240805	25750	-51.61	20240125	7320	70.22	20231031	6.24	N	102120	500	88 억	339775	N	N	314	N	N
123	20240902	150632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12490	160	2	1.30	2755699140	220788	181.69	12410	12890	12140	16020	8640	12330	12481.20	1.91	12716	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2221	-17.69	1.92	12	1.24	-706.00	6499.00	25750	20240125	-51.50	7320	20231031	70.63	25750	-51.50	20240125	9900	26.16	20240805	25750	-51.50	20240125	7320	70.63	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
124	20240902	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12490	160	2	1.30	2559946320	205096	168.78	12410	12890	12140	16020	8640	12330	12481.70	1.91	13510	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2221	-17.69	1.92	12	1.15	-706.00	6499.00	25750	20240125	-51.50	7320	20231031	70.63	25750	-51.50	20240125	9900	26.16	20240805	25750	-51.50	20240125	7320	70.63	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
125	20240902	130626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12460	130	2	1.05	2373494910	190168	156.49	12410	12890	12140	16020	8640	12330	12481.04	1.91	15008	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2215	-17.65	1.92	12	1.07	-706.00	6499.00	25750	20240125	-51.61	7320	20231031	70.22	25750	-51.61	20240125	9900	25.86	20240805	25750	-51.61	20240125	7320	70.22	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
126	20240902	120630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	170	2	1.38	2196811370	176017	144.85	12410	12890	12140	16020	8640	12330	12480.68	1.91	16684	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2223	-17.71	1.92	12	0.99	-706.00	6499.00	25750	20240125	-51.46	7320	20231031	70.77	25750	-51.46	20240125	9900	26.26	20240805	25750	-51.46	20240125	7320	70.77	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
127	20240902	110624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	230	2	1.87	1665592740	133884	110.18	12410	12890	12140	16020	8640	12330	12440.57	1.91	3415	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2233	-17.79	1.93	12	0.75	-706.00	6499.00	25750	20240125	-51.22	7320	20231031	71.58	25750	-51.22	20240125	9900	26.87	20240805	25750	-51.22	20240125	7320	71.58	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
128	20240902	100624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12270	-60	5	-0.49	692290080	56581	46.56	12410	12490	12140	16020	8640	12330	12235.38	1.91	6012	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2182	-17.38	1.89	12	0.32	-706.00	6499.00	25750	20240125	-52.35	7320	20231031	67.62	25750	-52.35	20240125	9900	23.94	20240805	25750	-52.35	20240125	7320	67.62	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N
129	20240902	090619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12300	-30	5	-0.24	159661560	12912	10.63	12410	12490	12230	16020	8640	12330	12365.36	1.91	-7655	12550	12440	12280	12170	12010	12495	12225	89	3690	500	7890	10	1	17780753	2187	-17.42	1.89	12	0.07	-706.00	6499.00	25750	20240125	-52.23	7320	20231031	68.03	25750	-52.23	20240125	9900	24.24	20240805	25750	-52.23	20240125	7320	68.03	20231031	6.24	N	102120	500	88 억	339775	N	N	306	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History