KissMeData/440110/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-560	5	-3.61	2079901910	138475	178.90	15400	15510	14870	20150	10860	15510	15020.15	5.08	-1753	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7375	-11.74	3.94	12	0.28	-1273.00	3792.00	40200	20231010	-62.81	11420	20240909	30.91	27750	-46.13	20240108	11420	30.91	20240909	40200	-62.81	20231010	11420	30.91	20240909	0.12	N	440110	100	49 억	2507241	N	N	886	N	00	N
3	20240930	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14940	-570	5	-3.68	1978887330	131705	170.15	15400	15510	14870	20150	10860	15510	15025.15	5.08	-3137	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7371	-11.74	3.94	12	0.27	-1273.00	3792.00	40200	20231010	-62.84	11420	20240909	30.82	27750	-46.16	20240108	11420	30.82	20240909	40200	-62.84	20231010	11420	30.82	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
4	20240930	141336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-560	5	-3.61	1648035000	109558	141.54	15400	15510	14870	20150	10860	15510	15042.58	5.08	-2365	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7375	-11.74	3.94	12	0.22	-1273.00	3792.00	40200	20231010	-62.81	11420	20240909	30.91	27750	-46.13	20240108	11420	30.91	20240909	40200	-62.81	20231010	11420	30.91	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
5	20240930	131328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15040	-470	5	-3.03	1438500050	95563	123.46	15400	15510	14870	20150	10860	15510	15052.89	5.08	842	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7420	-11.81	3.97	12	0.19	-1273.00	3792.00	40200	20231010	-62.59	11420	20240909	31.70	27750	-45.80	20240108	11420	31.70	20240909	40200	-62.59	20231010	11420	31.70	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
6	20240930	121325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	-510	5	-3.29	1203650040	79997	103.35	15400	15510	14870	20150	10860	15510	15046.18	5.08	-4986	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7400	-11.78	3.96	12	0.16	-1273.00	3792.00	40200	20231010	-62.69	11420	20240909	31.35	27750	-45.95	20240108	11420	31.35	20240909	40200	-62.69	20231010	11420	31.35	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
7	20240930	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14970	-540	5	-3.48	1094550460	72725	93.96	15400	15510	14870	20150	10860	15510	15050.53	5.08	-9626	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7385	-11.76	3.95	12	0.15	-1273.00	3792.00	40200	20231010	-62.76	11420	20240909	31.09	27750	-46.05	20240108	11420	31.09	20240909	40200	-62.76	20231010	11420	31.09	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
8	20240930	101322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-490	5	-3.16	887146820	58848	76.03	15400	15510	14870	20150	10860	15510	15075.22	5.08	-9509	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7410	-11.80	3.96	12	0.12	-1273.00	3792.00	40200	20231010	-62.64	11420	20240909	31.52	27750	-45.87	20240108	11420	31.52	20240909	40200	-62.64	20231010	11420	31.52	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
9	20240930	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15270	-240	5	-1.55	209408530	13709	17.71	15400	15510	15200	20150	10860	15510	15275.24	5.08	-1135	15823	15666	15523	15366	15223	15595	15295	49	4640	100	10850	10	1	49334436	7533	-12.00	4.03	12	0.03	-1273.00	3792.00	40200	20231010	-62.01	11420	20240909	33.71	27750	-44.97	20240108	11420	33.71	20240909	40200	-62.01	20231010	11420	33.71	20240909	0.12	N	440110	100	49 억	2507241	N	N	1699	N	00	N
10	20240927	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15510	-90	5	-0.58	1196369240	77192	66.30	15680	15680	15380	20250	10920	15600	15498.43	5.07	5241	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7652	-12.18	4.09	12	0.16	-1273.00	3792.00	40200	20231010	-61.42	11420	20240909	35.81	27750	-44.11	20240108	11420	35.81	20240909	40200	-61.42	20231010	11420	35.81	20240909	0.12	N	440110	100	49 억	2500933	N	N	1699	N	00	N
11	20240927	151333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15580	-20	5	-0.13	1125916480	72665	62.41	15680	15680	15380	20250	10920	15600	15494.42	5.07	4308	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7686	-12.24	4.11	12	0.15	-1273.00	3792.00	40200	20231010	-61.24	11420	20240909	36.43	27750	-43.86	20240108	11420	36.43	20240909	40200	-61.24	20231010	11420	36.43	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
12	20240927	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15410	-190	5	-1.22	792665910	51134	43.92	15680	15680	15380	20250	10920	15600	15501.47	5.07	-3336	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7602	-12.11	4.06	12	0.10	-1273.00	3792.00	40200	20231010	-61.67	11420	20240909	34.94	27750	-44.47	20240108	11420	34.94	20240909	40200	-61.67	20231010	11420	34.94	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
13	20240927	131327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15450	-150	5	-0.96	714964430	46090	39.59	15680	15680	15400	20250	10920	15600	15512.09	5.07	-3404	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7622	-12.14	4.07	12	0.09	-1273.00	3792.00	40200	20231010	-61.57	11420	20240909	35.29	27750	-44.32	20240108	11420	35.29	20240909	40200	-61.57	20231010	11420	35.29	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
14	20240927	121324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15400	-200	5	-1.28	605643860	39016	33.51	15680	15680	15400	20250	10920	15600	15522.69	5.07	-4645	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7598	-12.10	4.06	12	0.08	-1273.00	3792.00	40200	20231010	-61.69	11420	20240909	34.85	27750	-44.50	20240108	11420	34.85	20240909	40200	-61.69	20231010	11420	34.85	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
15	20240927	111325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15440	-160	5	-1.03	517556130	33301	28.60	15680	15680	15420	20250	10920	15600	15541.52	5.07	-5924	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7617	-12.13	4.07	12	0.07	-1273.00	3792.00	40200	20231010	-61.59	11420	20240909	35.20	27750	-44.36	20240108	11420	35.20	20240909	40200	-61.59	20231010	11420	35.20	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
16	20240927	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15460	-140	5	-0.90	397810390	25549	21.94	15680	15680	15450	20250	10920	15600	15570.33	5.07	-5396	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7627	-12.14	4.08	12	0.05	-1273.00	3792.00	40200	20231010	-61.54	11420	20240909	35.38	27750	-44.29	20240108	11420	35.38	20240909	40200	-61.54	20231010	11420	35.38	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
17	20240927	091332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15560	-40	5	-0.26	135172580	8675	7.45	15680	15680	15460	20250	10920	15600	15581.56	5.07	-3374	16320	15960	15690	15330	15060	16140	15510	49	4650	100	10920	10	1	49334436	7676	-12.22	4.10	12	0.02	-1273.00	3792.00	40200	20231010	-61.29	11420	20240909	36.25	27750	-43.93	20240108	11420	36.25	20240909	40200	-61.29	20231010	11420	36.25	20240909	0.12	N	440110	100	49 억	2500933	N	N	3595	N	00	N
18	20240926	161306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15600	260	2	1.69	1814895570	116066	131.18	15420	16050	15420	19940	10740	15340	15636.97	5.06	2952	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7696	-12.25	4.11	12	0.24	-1273.00	3792.00	43950	20230915	-64.51	11420	20240909	36.60	27750	-43.78	20240108	11420	36.60	20240909	40200	-61.19	20231010	11420	36.60	20240909	0.12	N	440110	100	49 억	2493981	N	N	3595	N	00	N
19	20240926	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15480	140	2	0.91	1696331920	108451	122.57	15420	16050	15420	19940	10740	15340	15641.70	5.06	4812	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7637	-12.16	4.08	12	0.22	-1273.00	3792.00	43950	20230915	-64.78	11420	20240909	35.55	27750	-44.22	20240108	11420	35.55	20240909	40200	-61.49	20231010	11420	35.55	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
20	20240926	141322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15510	170	2	1.11	1529315680	97663	110.38	15420	16050	15420	19940	10740	15340	15659.39	5.06	4296	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7652	-12.18	4.09	12	0.20	-1273.00	3792.00	43950	20230915	-64.71	11420	20240909	35.81	27750	-44.11	20240108	11420	35.81	20240909	40200	-61.42	20231010	11420	35.81	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
21	20240926	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15550	210	2	1.37	1367527580	87278	98.64	15420	16050	15420	19940	10740	15340	15668.96	5.06	4288	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7672	-12.22	4.10	12	0.18	-1273.00	3792.00	43950	20230915	-64.62	11420	20240909	36.16	27750	-43.96	20240108	11420	36.16	20240909	40200	-61.32	20231010	11420	36.16	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
22	20240926	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	370	2	2.41	1123374190	71625	80.95	15420	16050	15420	19940	10740	15340	15684.52	5.06	11219	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7750	-12.34	4.14	12	0.15	-1273.00	3792.00	43950	20230915	-64.25	11420	20240909	37.57	27750	-43.39	20240108	11420	37.57	20240909	40200	-60.92	20231010	11420	37.57	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
23	20240926	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	370	2	2.41	976635640	62293	70.40	15420	16050	15420	19940	10740	15340	15678.56	5.06	8289	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7750	-12.34	4.14	12	0.13	-1273.00	3792.00	43950	20230915	-64.25	11420	20240909	37.57	27750	-43.39	20240108	11420	37.57	20240909	40200	-60.92	20231010	11420	37.57	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
24	20240926	101323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	310	2	2.02	706060160	45057	50.92	15420	16050	15420	19940	10740	15340	15671.00	5.06	4990	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7721	-12.29	4.13	12	0.09	-1273.00	3792.00	43950	20230915	-64.39	11420	20240909	37.04	27750	-43.60	20240108	11420	37.04	20240909	40200	-61.07	20231010	11420	37.04	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
25	20240926	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15700	360	2	2.35	274491580	17433	19.70	15420	16050	15420	19940	10740	15340	15747.50	5.06	2494	16426	15882	15556	15012	14686	15720	14850	49	4600	100	10730	10	1	49334436	7746	-12.33	4.14	12	0.04	-1273.00	3792.00	43950	20230915	-64.28	11420	20240909	37.48	27750	-43.42	20240108	11420	37.48	20240909	40200	-60.95	20231010	11420	37.48	20240909	0.12	N	440110	100	49 억	2493981	N	N	130	N	00	N
26	20240925	161302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15340	-380	5	-2.42	1374629000	87977	108.58	15840	16100	15230	20400	11010	15720	15626.23	5.09	-17545	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7568	-12.05	4.05	12	0.18	-1273.00	3792.00	43950	20230915	-65.10	11420	20240909	34.33	27750	-44.72	20240108	11420	34.33	20240909	40200	-61.84	20231010	11420	34.33	20240909	0.13	N	440110	100	49 억	2511528	N	N	130	N	00	N
27	20240925	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15260	-460	5	-2.93	1299741090	83082	102.54	15840	16100	15230	20400	11010	15720	15644.08	5.09	-17312	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7528	-11.99	4.02	12	0.17	-1273.00	3792.00	43950	20230915	-65.28	11420	20240909	33.63	27750	-45.01	20240108	11420	33.63	20240909	40200	-62.04	20231010	11420	33.63	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
28	20240925	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15330	-390	5	-2.48	1103732480	70284	86.74	15840	16100	15320	20400	11010	15720	15703.89	5.09	-12293	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7563	-12.04	4.04	12	0.14	-1273.00	3792.00	43950	20230915	-65.12	11420	20240909	34.24	27750	-44.76	20240108	11420	34.24	20240909	40200	-61.87	20231010	11420	34.24	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
29	20240925	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15390	-330	5	-2.10	998261130	63415	78.26	15840	16100	15370	20400	11010	15720	15741.72	5.09	-12447	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7593	-12.09	4.06	12	0.13	-1273.00	3792.00	43950	20230915	-64.98	11420	20240909	34.76	27750	-44.54	20240108	11420	34.76	20240909	40200	-61.72	20231010	11420	34.76	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
30	20240925	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15490	-230	5	-1.46	877761130	55621	68.65	15840	16100	15480	20400	11010	15720	15781.11	5.09	-10917	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7642	-12.17	4.08	12	0.11	-1273.00	3792.00	43950	20230915	-64.76	11420	20240909	35.64	27750	-44.18	20240108	11420	35.64	20240909	40200	-61.47	20231010	11420	35.64	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
31	20240925	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	-70	5	-0.45	777926140	49215	60.74	15840	16100	15480	20400	11010	15720	15806.69	5.09	-7458	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7721	-12.29	4.13	12	0.10	-1273.00	3792.00	43950	20230915	-64.39	11420	20240909	37.04	27750	-43.60	20240108	11420	37.04	20240909	40200	-61.07	20231010	11420	37.04	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
32	20240925	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15700	-20	5	-0.13	609119440	38365	47.35	15840	16100	15690	20400	11010	15720	15876.96	5.09	-7165	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7746	-12.33	4.14	12	0.08	-1273.00	3792.00	43950	20230915	-64.28	11420	20240909	37.48	27750	-43.42	20240108	11420	37.48	20240909	40200	-60.95	20231010	11420	37.48	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
33	20240925	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15860	140	2	0.89	190104720	11958	14.76	15840	16100	15740	20400	11010	15720	15897.70	5.09	-1454	15986	15852	15586	15452	15186	15920	15520	49	4680	100	11000	10	1	49334436	7824	-12.46	4.18	12	0.02	-1273.00	3792.00	43950	20230915	-63.91	11420	20240909	38.88	27750	-42.85	20240108	11420	38.88	20240909	40200	-60.55	20231010	11420	38.88	20240909	0.13	N	440110	100	49 억	2511528	N	N	5	N	00	N
34	20240924	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15720	420	2	2.75	1252948150	80464	70.34	15410	15720	15320	19890	10710	15300	15571.48	5.06	11950	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7755	-12.35	4.15	12	0.16	-1273.00	3792.00	46450	20230913	-66.16	11420	20240909	37.65	27750	-43.35	20240108	11420	37.65	20240909	40200	-60.90	20231010	11420	37.65	20240909	0.13	N	440110	100	49 억	2495480	N	N	5	N	00	N
35	20240924	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15680	380	2	2.48	1193994240	76710	67.06	15410	15700	15320	19890	10710	15300	15565.04	5.06	10820	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7736	-12.32	4.14	12	0.16	-1273.00	3792.00	46450	20230913	-66.24	11420	20240909	37.30	27750	-43.50	20240108	11420	37.30	20240909	40200	-61.00	20231010	11420	37.30	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
36	20240924	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15640	340	2	2.22	1010774070	65023	56.84	15410	15680	15320	19890	10710	15300	15544.87	5.06	5656	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7716	-12.29	4.12	12	0.13	-1273.00	3792.00	46450	20230913	-66.33	11420	20240909	36.95	27750	-43.64	20240108	11420	36.95	20240909	40200	-61.09	20231010	11420	36.95	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
37	20240924	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15560	260	2	1.70	840932990	54139	47.33	15410	15680	15320	19890	10710	15300	15532.85	5.06	-877	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7676	-12.22	4.10	12	0.11	-1273.00	3792.00	46450	20230913	-66.50	11420	20240909	36.25	27750	-43.93	20240108	11420	36.25	20240909	40200	-61.29	20231010	11420	36.25	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
38	20240924	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15530	230	2	1.50	683732190	44054	38.51	15410	15680	15320	19890	10710	15300	15520.32	5.06	-418	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7662	-12.20	4.10	12	0.09	-1273.00	3792.00	46450	20230913	-66.57	11420	20240909	35.99	27750	-44.04	20240108	11420	35.99	20240909	40200	-61.37	20231010	11420	35.99	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
39	20240924	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15500	200	2	1.31	625563920	40291	35.22	15410	15680	15320	19890	10710	15300	15526.15	5.06	-212	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7647	-12.18	4.09	12	0.08	-1273.00	3792.00	46450	20230913	-66.63	11420	20240909	35.73	27750	-44.14	20240108	11420	35.73	20240909	40200	-61.44	20231010	11420	35.73	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
40	20240924	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15620	320	2	2.09	496013170	31942	27.92	15410	15680	15320	19890	10710	15300	15528.56	5.06	1152	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7706	-12.27	4.12	12	0.06	-1273.00	3792.00	46450	20230913	-66.37	11420	20240909	36.78	27750	-43.71	20240108	11420	36.78	20240909	40200	-61.14	20231010	11420	36.78	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
41	20240924	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15380	80	2	0.52	94512380	6139	5.37	15410	15460	15320	19890	10710	15300	15395.40	5.06	64	16220	15760	15510	15050	14800	15635	14925	49	4590	100	10710	10	1	49334436	7588	-12.08	4.06	12	0.01	-1273.00	3792.00	46450	20230913	-66.89	11420	20240909	34.68	27750	-44.58	20240108	11420	34.68	20240909	40200	-61.74	20231010	11420	34.68	20240909	0.13	N	440110	100	49 억	2495480	N	N	1360	N	00	N
42	20240923	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15300	-670	5	-4.20	1762175640	113782	82.27	15820	15970	15260	20750	11180	15970	15487.51	5.06	-868	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7548	-12.02	4.03	12	0.23	-1273.00	3792.00	47100	20230912	-67.52	11420	20240909	33.98	27750	-44.86	20240108	11420	33.98	20240909	40200	-61.94	20231010	11420	33.98	20240909	0.14	N	440110	100	49 억	2494340	N	N	1360	N	00	N
43	20240923	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15280	-690	5	-4.32	1705759350	110096	79.60	15820	15970	15260	20750	11180	15970	15493.33	5.06	-1208	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7538	-12.00	4.03	12	0.22	-1273.00	3792.00	47100	20230912	-67.56	11420	20240909	33.80	27750	-44.94	20240108	11420	33.80	20240909	40200	-61.99	20231010	11420	33.80	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
44	20240923	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15420	-550	5	-3.44	1347026400	86701	62.69	15820	15970	15380	20750	11180	15970	15536.39	5.06	515	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7607	-12.11	4.07	12	0.18	-1273.00	3792.00	47100	20230912	-67.26	11420	20240909	35.03	27750	-44.43	20240108	11420	35.03	20240909	40200	-61.64	20231010	11420	35.03	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
45	20240923	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15450	-520	5	-3.26	1270106760	81716	59.08	15820	15970	15380	20750	11180	15970	15542.87	5.06	669	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7622	-12.14	4.07	12	0.17	-1273.00	3792.00	47100	20230912	-67.20	11420	20240909	35.29	27750	-44.32	20240108	11420	35.29	20240909	40200	-61.57	20231010	11420	35.29	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
46	20240923	121307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15400	-570	5	-3.57	1119693950	71957	52.03	15820	15970	15400	20750	11180	15970	15560.52	5.06	920	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7598	-12.10	4.06	12	0.15	-1273.00	3792.00	47100	20230912	-67.30	11420	20240909	34.85	27750	-44.50	20240108	11420	34.85	20240909	40200	-61.69	20231010	11420	34.85	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
47	20240923	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15530	-440	5	-2.76	804328830	51570	37.29	15820	15970	15490	20750	11180	15970	15596.74	5.06	8925	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7662	-12.20	4.10	12	0.10	-1273.00	3792.00	47100	20230912	-67.03	11420	20240909	35.99	27750	-44.04	20240108	11420	35.99	20240909	40200	-61.37	20231010	11420	35.99	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
48	20240923	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15680	-290	5	-1.82	651130840	41734	30.17	15820	15970	15490	20750	11180	15970	15601.81	5.06	9525	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7736	-12.32	4.14	12	0.08	-1273.00	3792.00	47100	20230912	-66.71	11420	20240909	37.30	27750	-43.50	20240108	11420	37.30	20240909	40200	-61.00	20231010	11420	37.30	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
49	20240923	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15620	-350	5	-2.19	251224120	16043	11.60	15820	15970	15500	20750	11180	15970	15659.17	5.06	742	16803	16386	16143	15726	15483	16265	15605	49	4780	100	11170	10	1	49334436	7706	-12.27	4.12	12	0.03	-1273.00	3792.00	47100	20230912	-66.84	11420	20240909	36.78	27750	-43.71	20240108	11420	36.78	20240909	40200	-61.14	20231010	11420	36.78	20240909	0.14	N	440110	100	49 억	2494340	N	N	412	N	00	N
50	20240913	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16470	-450	5	-2.66	5868720040	363752	29.91	16800	16800	15320	21950	11850	16920	16133.63	4.99	4770	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	8125	-12.94	4.34	12	0.74	-1273.00	3792.00	47100	20230912	-65.03	11420	20240909	44.22	27750	-40.65	20240108	11420	44.22	20240909	46450	-64.54	20230913	11420	44.22	20240909	0.19	N	440110	100	49 억	2462511	N	N	2578	N	00	N
51	20240913	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16450	-470	5	-2.78	5589350920	346771	28.52	16800	16800	15320	21950	11850	16920	16118.18	4.99	1487	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	8116	-12.92	4.34	12	0.70	-1273.00	3792.00	47100	20230912	-65.07	11420	20240909	44.05	27750	-40.72	20240108	11420	44.05	20240909	46450	-64.59	20230913	11420	44.05	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
52	20240913	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16340	-580	5	-3.43	5102842910	317082	26.07	16800	16800	15320	21950	11850	16920	16093.03	4.99	-8058	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	8061	-12.84	4.31	12	0.64	-1273.00	3792.00	47100	20230912	-65.31	11420	20240909	43.08	27750	-41.12	20240108	11420	43.08	20240909	46450	-64.82	20230913	11420	43.08	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
53	20240913	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16300	-620	5	-3.66	4594437890	285925	23.51	16800	16800	15320	21950	11850	16920	16068.56	4.99	-10279	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	8042	-12.80	4.30	12	0.58	-1273.00	3792.00	47100	20230912	-65.39	11420	20240909	42.73	27750	-41.26	20240108	11420	42.73	20240909	46450	-64.91	20230913	11420	42.73	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
54	20240913	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15500	-1420	5	-8.39	3932256310	244492	20.11	16800	16800	15320	21950	11850	16920	16083.24	4.99	-21379	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	7647	-12.18	4.09	12	0.50	-1273.00	3792.00	47100	20230912	-67.09	11420	20240909	35.73	27750	-44.14	20240108	11420	35.73	20240909	46450	-66.63	20230913	11420	35.73	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
55	20240913	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15790	-1130	5	-6.68	3128852180	192951	15.87	16800	16800	15320	21950	11850	16920	16215.64	4.99	-16058	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	7790	-12.40	4.16	12	0.39	-1273.00	3792.00	47100	20230912	-66.48	11420	20240909	38.27	27750	-43.10	20240108	11420	38.27	20240909	46450	-66.01	20230913	11420	38.27	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
56	20240913	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15980	-940	5	-5.56	2405534190	147696	12.15	16800	16800	15320	21950	11850	16920	16286.89	4.99	845	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	7884	-12.55	4.21	12	0.30	-1273.00	3792.00	47100	20230912	-66.07	11420	20240909	39.93	27750	-42.41	20240108	11420	39.93	20240909	46450	-65.60	20230913	11420	39.93	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
57	20240913	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16100	-820	5	-4.85	1091792180	67085	5.52	16800	16800	15320	21950	11850	16920	16274.37	4.99	7584	19453	18186	16653	15386	13853	18820	16020	49	5030	100	11840	10	1	49334436	7943	-12.65	4.25	12	0.14	-1273.00	3792.00	47100	20230912	-65.82	11420	20240909	40.98	27750	-41.98	20240108	11420	40.98	20240909	46450	-65.34	20230913	11420	40.98	20240909	0.19	N	440110	100	49 억	2462511	N	N	17662	N	00	N
58	20240912	161148	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16920	1800	2	11.90	20481870900	1212862	326.07	15120	17920	15120	19650	10590	15120	16887.39	5.45	197241	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	8347	-13.29	4.46	12	2.46	-1273.00	3792.00	47100	20230912	-64.08	11420	20240909	48.16	27750	-39.03	20240108	11420	48.16	20240909	47100	-64.08	20230912	11420	48.16	20240909	0.20	N	440110	100	49 억	2686703	N	N	17662	N	01	N
59	20240912	151204	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17260	2140	2	14.15	16072355160	952864	256.17	15120	17920	15120	19650	10590	15120	16867.69	5.45	212919	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	8515	-13.56	4.55	12	1.93	-1273.00	3792.00	47100	20230912	-63.35	11420	20240909	51.14	27750	-37.80	20240108	11420	51.14	20240909	47100	-63.35	20230912	11420	51.14	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
60	20240912	141211	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17400	2280	2	15.08	11216050280	676733	181.93	15120	17780	15120	19650	10590	15120	16574.14	5.45	169669	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	8584	-13.67	4.59	12	1.37	-1273.00	3792.00	47100	20230912	-63.06	11420	20240909	52.36	27750	-37.30	20240108	11420	52.36	20240909	47100	-63.06	20230912	11420	52.36	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
61	20240912	131158	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16830	1710	2	11.31	6536029700	406697	109.34	15120	16880	15120	19650	10590	15120	16071.36	5.45	130908	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	8303	-13.22	4.44	12	0.82	-1273.00	3792.00	47100	20230912	-64.27	11420	20240909	47.37	27750	-39.35	20240108	11420	47.37	20240909	47100	-64.27	20230912	11420	47.37	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
62	20240912	121157	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16390	1270	2	8.40	4655701560	293421	78.88	15120	16500	15120	19650	10590	15120	15867.35	5.45	98948	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	8086	-12.88	4.32	12	0.59	-1273.00	3792.00	47100	20230912	-65.20	11420	20240909	43.52	27750	-40.94	20240108	11420	43.52	20240909	47100	-65.20	20230912	11420	43.52	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
63	20240912	111156	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15960	840	2	5.56	3002589120	192012	51.62	15120	15990	15120	19650	10590	15120	15637.91	5.45	60597	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	7874	-12.54	4.21	12	0.39	-1273.00	3792.00	47100	20230912	-66.11	11420	20240909	39.75	27750	-42.49	20240108	11420	39.75	20240909	47100	-66.11	20230912	11420	39.75	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
64	20240912	101159	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15490	370	2	2.45	1781920010	113769	30.59	15120	15870	15120	19650	10590	15120	15663.33	5.45	23884	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	7642	-12.17	4.08	12	0.23	-1273.00	3792.00	47100	20230912	-67.11	11420	20240909	35.64	27750	-44.18	20240108	11420	35.64	20240909	47100	-67.11	20230912	11420	35.64	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
65	20240912	091200	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15630	510	2	3.37	657323030	42120	11.32	15120	15840	15120	19650	10590	15120	15607.70	5.45	7887	16146	15632	14816	14302	13486	15890	14560	49	4530	100	10580	10	1	49334436	7711	-12.28	4.12	12	0.09	-1273.00	3792.00	47100	20230912	-66.82	11420	20240909	36.87	27750	-43.68	20240108	11420	36.87	20240909	47100	-66.82	20230912	11420	36.87	20240909	0.20	N	440110	100	49 억	2686703	N	N	42	N	01	N
66	20240911	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15120	950	2	6.70	5537767950	371672	126.41	14360	15330	14000	18420	9920	14170	14899.78	5.20	122995	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7459	-11.88	3.99	12	0.75	-1273.00	3792.00	47100	20230912	-67.90	11420	20240909	32.40	27750	-45.51	20240108	11420	32.40	20240909	47100	-67.90	20230912	11420	32.40	20240909	0.21	N	440110	100	49 억	2564612	N	N	42	N	00	N
67	20240911	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15120	950	2	6.70	5407788620	363074	123.48	14360	15330	14000	18420	9920	14170	14894.79	5.20	118420	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7459	-11.88	3.99	12	0.74	-1273.00	3792.00	47100	20230912	-67.90	11420	20240909	32.40	27750	-45.51	20240108	11420	32.40	20240909	47100	-67.90	20230912	11420	32.40	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
68	20240911	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15140	970	2	6.85	4667828760	314315	106.90	14360	15330	14000	18420	9920	14170	14851.17	5.20	96170	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7469	-11.89	3.99	12	0.64	-1273.00	3792.00	47100	20230912	-67.86	11420	20240909	32.57	27750	-45.44	20240108	11420	32.57	20240909	47100	-67.86	20230912	11420	32.57	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
69	20240911	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15100	930	2	6.56	3859286350	261162	88.82	14360	15140	14000	18420	9920	14170	14777.76	5.20	84268	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7449	-11.86	3.98	12	0.53	-1273.00	3792.00	47100	20230912	-67.94	11420	20240909	32.22	27750	-45.59	20240108	11420	32.22	20240909	47100	-67.94	20230912	11420	32.22	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
70	20240911	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14990	820	2	5.79	3291926510	223341	75.96	14360	15060	14000	18420	9920	14170	14739.90	5.20	65096	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7395	-11.78	3.95	12	0.45	-1273.00	3792.00	47100	20230912	-68.17	11420	20240909	31.26	27750	-45.98	20240108	11420	31.26	20240909	47100	-68.17	20230912	11420	31.26	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
71	20240911	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14760	590	2	4.16	2588845440	176369	59.98	14360	14940	14000	18420	9920	14170	14679.06	5.20	51548	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7282	-11.59	3.89	12	0.36	-1273.00	3792.00	47100	20230912	-68.66	11420	20240909	29.25	27750	-46.81	20240108	11420	29.25	20240909	47100	-68.66	20230912	11420	29.25	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
72	20240911	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14930	760	2	5.36	1783971100	121918	41.47	14360	14940	14000	18420	9920	14170	14633.19	5.20	29741	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7366	-11.73	3.94	12	0.25	-1273.00	3792.00	47100	20230912	-68.30	11420	20240909	30.74	27750	-46.20	20240108	11420	30.74	20240909	47100	-68.30	20230912	11420	30.74	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
73	20240911	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14530	360	2	2.54	406576010	28391	9.66	14360	14590	14000	18420	9920	14170	14321.50	5.20	3010	14930	14550	13790	13410	12650	14740	13600	49	4250	100	9910	10	1	49334436	7168	-11.41	3.83	12	0.06	-1273.00	3792.00	47100	20230912	-69.15	11420	20240909	27.23	27750	-47.64	20240108	11420	27.23	20240909	47100	-69.15	20230912	11420	27.23	20240909	0.21	N	440110	100	49 억	2564612	N	N	189	N	00	N
74	20240910	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	1140	2	8.75	4065698350	292508	100.85	13250	14170	13030	16930	9130	13030	13898.65	4.97	113636	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6991	-11.13	3.74	12	0.59	-1273.00	3792.00	47100	20230912	-69.92	11420	20240909	24.08	27750	-48.94	20240108	11420	24.08	20240909	47100	-69.92	20230912	11420	24.08	20240909	0.21	N	440110	100	49 억	2451022	N	N	189	N	00	N
75	20240910	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14130	1100	2	8.44	3770692930	271656	93.66	13250	14160	13030	16930	9130	13030	13880.40	4.97	107035	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6971	-11.10	3.73	12	0.55	-1273.00	3792.00	47100	20230912	-70.00	11420	20240909	23.73	27750	-49.08	20240108	11420	23.73	20240909	47100	-70.00	20230912	11420	23.73	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
76	20240910	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14020	990	2	7.60	3074564900	222045	76.55	13250	14160	13030	16930	9130	13030	13846.58	4.97	78311	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6917	-11.01	3.70	12	0.45	-1273.00	3792.00	47100	20230912	-70.23	11420	20240909	22.77	27750	-49.48	20240108	11420	22.77	20240909	47100	-70.23	20230912	11420	22.77	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
77	20240910	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13950	920	2	7.06	2773899930	200566	69.15	13250	14160	13030	16930	9130	13030	13830.36	4.97	66844	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6882	-10.96	3.68	12	0.41	-1273.00	3792.00	47100	20230912	-70.38	11420	20240909	22.15	27750	-49.73	20240108	11420	22.15	20240909	47100	-70.38	20230912	11420	22.15	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
78	20240910	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14040	1010	2	7.75	2479016000	179575	61.91	13250	14160	13030	16930	9130	13030	13804.91	4.97	58374	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6927	-11.03	3.70	12	0.36	-1273.00	3792.00	47100	20230912	-70.19	11420	20240909	22.94	27750	-49.41	20240108	11420	22.94	20240909	47100	-70.19	20230912	11420	22.94	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
79	20240910	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	1020	2	7.83	2154307230	156445	53.94	13250	14160	13030	16930	9130	13030	13770.38	4.97	52382	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6931	-11.04	3.71	12	0.32	-1273.00	3792.00	47100	20230912	-70.17	11420	20240909	23.03	27750	-49.37	20240108	11420	23.03	20240909	47100	-70.17	20230912	11420	23.03	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
80	20240910	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	900	2	6.91	1213554720	89492	30.85	13250	13950	13030	16930	9130	13030	13560.48	4.97	28802	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6872	-10.94	3.67	12	0.18	-1273.00	3792.00	47100	20230912	-70.42	11420	20240909	21.98	27750	-49.80	20240108	11420	21.98	20240909	47100	-70.42	20230912	11420	21.98	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
81	20240910	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13100	70	2	0.54	225475890	17007	5.86	13250	13450	13030	16930	9130	13030	13257.83	4.97	1806	14263	13646	12533	11916	10803	13955	12225	49	3900	100	9120	10	1	49334436	6463	-10.29	3.45	12	0.03	-1273.00	3792.00	47100	20230912	-72.19	11420	20240909	14.71	27750	-52.79	20240108	11420	14.71	20240909	47100	-72.19	20230912	11420	14.71	20240909	0.21	N	440110	100	49 억	2451022	N	N	165	N	00	N
82	20240909	161110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13030	900	2	7.42	3596881910	289786	111.46	11420	13150	11420	15760	8500	12130	12412.25	4.81	95018	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6428	-10.24	3.44	12	0.59	-1273.00	3792.00	47100	20230912	-72.34	11420	20240909	14.10	27750	-53.05	20240108	11420	14.10	20240909	47100	-72.34	20230912	11420	14.10	20240909	0.22	N	440110	100	49 억	2370900	N	N	165	N	00	N
83	20240909	151125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13000	870	2	7.17	3507741730	282938	108.82	11420	13150	11420	15760	8500	12130	12397.71	4.81	92658	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6413	-10.21	3.43	12	0.57	-1273.00	3792.00	47100	20230912	-72.40	11420	20240909	13.84	27750	-53.15	20240108	11420	13.84	20240909	47100	-72.40	20230912	11420	13.84	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
84	20240909	141123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12970	840	2	6.92	3065813790	248990	95.76	11420	12980	11420	15760	8500	12130	12313.12	4.81	77742	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6399	-10.19	3.42	12	0.50	-1273.00	3792.00	47100	20230912	-72.46	11420	20240909	13.57	27750	-53.26	20240108	11420	13.57	20240909	47100	-72.46	20230912	11420	13.57	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
85	20240909	131121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12830	700	2	5.77	2854359260	232601	89.46	11420	12980	11420	15760	8500	12130	12271.58	4.81	70879	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6330	-10.08	3.38	12	0.47	-1273.00	3792.00	47100	20230912	-72.76	11420	20240909	12.35	27750	-53.77	20240108	11420	12.35	20240909	47100	-72.76	20230912	11420	12.35	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
86	20240909	121116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12780	650	2	5.36	2633114790	215345	82.82	11420	12980	11420	15760	8500	12130	12227.50	4.81	66778	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6305	-10.04	3.37	12	0.44	-1273.00	3792.00	47100	20230912	-72.87	11420	20240909	11.91	27750	-53.95	20240108	11420	11.91	20240909	47100	-72.87	20230912	11420	11.91	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
87	20240909	111117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12650	520	2	4.29	2378207950	195314	75.12	11420	12980	11420	15760	8500	12130	12176.37	4.81	64942	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6241	-9.94	3.34	12	0.40	-1273.00	3792.00	47100	20230912	-73.14	11420	20240909	10.77	27750	-54.41	20240108	11420	10.77	20240909	47100	-73.14	20230912	11420	10.77	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
88	20240909	101120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12690	560	2	4.62	2013443790	166648	64.09	11420	12980	11420	15760	8500	12130	12081.97	4.81	55789	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	6261	-9.97	3.35	12	0.34	-1273.00	3792.00	47100	20230912	-73.06	11420	20240909	11.12	27750	-54.27	20240108	11420	11.12	20240909	47100	-73.06	20230912	11420	11.12	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
89	20240909	091113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11740	-390	5	-3.22	737671610	63608	24.46	11420	12000	11420	15760	8500	12130	11595.81	4.81	22262	13376	12752	12416	11792	11456	12585	11625	49	3630	100	8490	10	1	49334436	5792	-9.22	3.10	12	0.13	-1273.00	3792.00	47100	20230912	-75.07	11420	20240909	2.80	27750	-57.69	20240108	11420	2.80	20240909	47100	-75.07	20230912	11420	2.80	20240909	0.22	N	440110	100	49 억	2370900	N	N	68	N	00	N
90	20240906	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12130	-910	5	-6.98	3217782180	259718	311.48	12960	13040	12080	16950	9130	13040	12389.56	4.95	-71281	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	5984	-9.53	3.20	12	0.53	-1273.00	3792.00	47100	20230912	-74.25	12080	20240906	0.41	27750	-56.29	20240108	12080	0.41	20240906	47100	-74.25	20230912	12080	0.41	20240906	0.23	N	440110	100	49 억	2442319	N	N	63	N	00	N
91	20240906	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12100	-940	5	-7.21	3122273240	251835	302.02	12960	13040	12080	16950	9130	13040	12398.09	4.95	-69825	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	5969	-9.51	3.19	12	0.51	-1273.00	3792.00	47100	20230912	-74.31	12080	20240906	0.17	27750	-56.40	20240108	12080	0.17	20240906	47100	-74.31	20230912	12080	0.17	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
92	20240906	141127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12170	-870	5	-6.67	2692696170	216396	259.52	12960	13040	12140	16950	9130	13040	12443.37	4.95	-57664	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6004	-9.56	3.21	12	0.44	-1273.00	3792.00	47100	20230912	-74.16	12140	20240906	0.25	27750	-56.14	20240108	12140	0.25	20240906	47100	-74.16	20230912	12140	0.25	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
93	20240906	131118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12270	-770	5	-5.90	2254418450	180472	216.44	12960	13040	12210	16950	9130	13040	12491.79	4.95	-46440	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6053	-9.64	3.24	12	0.37	-1273.00	3792.00	47100	20230912	-73.95	12210	20240906	0.49	27750	-55.78	20240108	12210	0.49	20240906	47100	-73.95	20230912	12210	0.49	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
94	20240906	121119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12400	-640	5	-4.91	1997984030	159675	191.50	12960	13040	12210	16950	9130	13040	12512.82	4.95	-42703	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6117	-9.74	3.27	12	0.32	-1273.00	3792.00	47100	20230912	-73.67	12210	20240906	1.56	27750	-55.32	20240108	12210	1.56	20240906	47100	-73.67	20230912	12210	1.56	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
95	20240906	111118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12290	-750	5	-5.75	1846874960	147433	176.81	12960	13040	12210	16950	9130	13040	12526.88	4.95	-40575	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6063	-9.65	3.24	12	0.30	-1273.00	3792.00	47100	20230912	-73.91	12210	20240906	0.66	27750	-55.71	20240108	12210	0.66	20240906	47100	-73.91	20230912	12210	0.66	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
96	20240906	101113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12460	-580	5	-4.45	1115423760	88160	105.73	12960	13040	12450	16950	9130	13040	12652.27	4.95	-29663	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6147	-9.79	3.29	12	0.18	-1273.00	3792.00	47100	20230912	-73.55	12450	20240906	0.08	27750	-55.10	20240108	12450	0.08	20240906	47100	-73.55	20230912	12450	0.08	20240906	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
97	20240906	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	-130	5	-1.00	157190310	12104	14.52	12960	13040	12910	16950	9130	13040	12986.64	4.95	-1467	13746	13392	13216	12862	12686	13305	12775	49	3910	100	9120	10	1	49334436	6369	-10.14	3.40	12	0.02	-1273.00	3792.00	47100	20230912	-72.59	12580	20240808	2.62	27750	-53.48	20240108	12580	2.62	20240808	47100	-72.59	20230912	12580	2.62	20240808	0.23	N	440110	100	49 억	2442319	N	N	55	N	00	N
98	20240905	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13040	-360	5	-2.69	1096124690	82641	71.14	13400	13570	13040	17420	9380	13400	13264.25	4.98	-13312	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6433	-10.24	3.44	12	0.17	-1273.00	3792.00	47100	20230912	-72.31	12580	20240808	3.66	27750	-53.01	20240108	12580	3.66	20240808	47100	-72.31	20230912	12580	3.66	20240808	0.22	N	440110	100	49 억	2455629	N	N	55	N	00	N
99	20240905	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	-310	5	-2.31	1037066000	78116	67.25	13400	13570	13040	17420	9380	13400	13275.97	4.98	-12352	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6458	-10.28	3.45	12	0.16	-1273.00	3792.00	47100	20230912	-72.21	12580	20240808	4.05	27750	-52.83	20240108	12580	4.05	20240808	47100	-72.21	20230912	12580	4.05	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
100	20240905	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	-330	5	-2.46	874472050	65722	56.58	13400	13570	13040	17420	9380	13400	13305.62	4.98	-13906	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6448	-10.27	3.45	12	0.13	-1273.00	3792.00	47100	20230912	-72.25	12580	20240808	3.90	27750	-52.90	20240108	12580	3.90	20240808	47100	-72.25	20230912	12580	3.90	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
101	20240905	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13170	-230	5	-1.72	717067590	53692	46.22	13400	13570	13150	17420	9380	13400	13355.20	4.98	-15134	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6497	-10.35	3.47	12	0.11	-1273.00	3792.00	47100	20230912	-72.04	12580	20240808	4.69	27750	-52.54	20240108	12580	4.69	20240808	47100	-72.04	20230912	12580	4.69	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
102	20240905	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	-100	5	-0.75	536008870	40000	34.43	13400	13570	13270	17420	9380	13400	13400.22	4.98	-10808	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6561	-10.45	3.51	12	0.08	-1273.00	3792.00	47100	20230912	-71.76	12580	20240808	5.72	27750	-52.07	20240108	12580	5.72	20240808	47100	-71.76	20230912	12580	5.72	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
103	20240905	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13360	-40	5	-0.30	391018710	29104	25.05	13400	13570	13330	17420	9380	13400	13435.22	4.98	-7050	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6591	-10.49	3.52	12	0.06	-1273.00	3792.00	47100	20230912	-71.63	12580	20240808	6.20	27750	-51.86	20240108	12580	6.20	20240808	47100	-71.63	20230912	12580	6.20	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
104	20240905	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13470	70	2	0.52	237369640	17619	15.17	13400	13570	13400	17420	9380	13400	13472.37	4.98	-3636	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6645	-10.58	3.55	12	0.04	-1273.00	3792.00	47100	20230912	-71.40	12580	20240808	7.07	27750	-51.46	20240108	12580	7.07	20240808	47100	-71.40	20230912	12580	7.07	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
105	20240905	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13420	20	2	0.15	63894240	4750	4.09	13400	13570	13400	17420	9380	13400	13451.42	4.98	693	13933	13666	13433	13166	12933	13550	13050	49	4020	100	9380	10	1	49334436	6621	-10.54	3.54	12	0.01	-1273.00	3792.00	47100	20230912	-71.51	12580	20240808	6.68	27750	-51.64	20240108	12580	6.68	20240808	47100	-71.51	20230912	12580	6.68	20240808	0.22	N	440110	100	49 억	2455629	N	N	192	N	00	N
106	20240904	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13400	-490	5	-3.53	1550062420	115654	129.92	13490	13700	13200	18050	9730	13890	13402.58	5.00	-10562	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6611	-10.53	3.53	12	0.23	-1273.00	3792.00	47100	20230912	-71.55	12580	20240808	6.52	27750	-51.71	20240108	12580	6.52	20240808	47100	-71.55	20230912	12580	6.52	20240808	0.23	N	440110	100	49 억	2466781	N	N	192	N	00	N
107	20240904	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13360	-530	5	-3.82	1523118970	113642	127.66	13490	13700	13200	18050	9730	13890	13402.78	5.00	-9811	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6591	-10.49	3.52	12	0.23	-1273.00	3792.00	47100	20230912	-71.63	12580	20240808	6.20	27750	-51.86	20240108	12580	6.20	20240808	47100	-71.63	20230912	12580	6.20	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
108	20240904	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13400	-490	5	-3.53	1286694480	95942	107.78	13490	13700	13200	18050	9730	13890	13411.17	5.00	-10024	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6611	-10.53	3.53	12	0.19	-1273.00	3792.00	47100	20230912	-71.55	12580	20240808	6.52	27750	-51.71	20240108	12580	6.52	20240808	47100	-71.55	20230912	12580	6.52	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
109	20240904	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13510	-380	5	-2.74	1196278250	89205	100.21	13490	13700	13200	18050	9730	13890	13410.44	5.00	-10053	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6665	-10.61	3.56	12	0.18	-1273.00	3792.00	47100	20230912	-71.32	12580	20240808	7.39	27750	-51.32	20240108	12580	7.39	20240808	47100	-71.32	20230912	12580	7.39	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
110	20240904	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13420	-470	5	-3.38	1037168380	77337	86.88	13490	13700	13200	18050	9730	13890	13411.02	5.00	-9978	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6621	-10.54	3.54	12	0.16	-1273.00	3792.00	47100	20230912	-71.51	12580	20240808	6.68	27750	-51.64	20240108	12580	6.68	20240808	47100	-71.51	20230912	12580	6.68	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
111	20240904	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13600	-290	5	-2.09	741747480	55489	62.33	13490	13700	13200	18050	9730	13890	13367.47	5.00	438	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6709	-10.68	3.59	12	0.11	-1273.00	3792.00	47100	20230912	-71.13	12580	20240808	8.11	27750	-50.99	20240108	12580	8.11	20240808	47100	-71.13	20230912	12580	8.11	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
112	20240904	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13350	-540	5	-3.89	555443610	41655	46.79	13490	13490	13200	18050	9730	13890	13334.38	5.00	559	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6586	-10.49	3.52	12	0.08	-1273.00	3792.00	47100	20230912	-71.66	12580	20240808	6.12	27750	-51.89	20240108	12580	6.12	20240808	47100	-71.66	20230912	12580	6.12	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
113	20240904	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13380	-510	5	-3.67	225730630	16899	18.98	13490	13490	13200	18050	9730	13890	13357.63	5.00	488	14350	14120	14000	13770	13650	14060	13710	49	4160	100	9720	10	1	49334436	6601	-10.51	3.53	12	0.03	-1273.00	3792.00	47100	20230912	-71.59	12580	20240808	6.36	27750	-51.78	20240108	12580	6.36	20240808	47100	-71.59	20230912	12580	6.36	20240808	0.23	N	440110	100	49 억	2466781	N	N	820	N	00	N
114	20240903	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-280	5	-1.98	1247426170	88746	81.84	14170	14230	13880	18420	9920	14170	14056.76	5.03	-7864	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6832	-10.91	3.66	12	0.18	-1273.00	3792.00	47100	20230912	-70.51	12580	20240808	10.41	27750	-49.95	20240108	12580	10.41	20240808	47100	-70.51	20230912	12580	10.41	20240808	0.23	N	440110	100	49 억	2474958	N	N	804	N	00	N
115	20240903	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-280	5	-1.98	1197037560	85118	78.49	14170	14230	13880	18420	9920	14170	14063.27	5.03	-7511	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6832	-10.91	3.66	12	0.17	-1273.00	3792.00	47100	20230912	-70.51	12580	20240808	10.41	27750	-49.95	20240108	12580	10.41	20240808	47100	-70.51	20230912	12580	10.41	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
116	20240903	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-170	5	-1.20	909281650	64493	59.47	14170	14230	14000	18420	9920	14170	14098.92	5.03	1861	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6886	-11.00	3.69	12	0.13	-1273.00	3792.00	47100	20230912	-70.28	12580	20240808	11.29	27750	-49.55	20240108	12580	11.29	20240808	47100	-70.28	20230912	12580	11.29	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
117	20240903	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14080	-90	5	-0.64	666766200	47241	43.56	14170	14230	14070	18420	9920	14170	14114.14	5.03	4919	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6926	-11.06	3.71	12	0.10	-1273.00	3792.00	47100	20230912	-70.11	12580	20240808	11.92	27750	-49.26	20240108	12580	11.92	20240808	47100	-70.11	20230912	12580	11.92	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
118	20240903	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-70	5	-0.49	539404150	38208	35.23	14170	14230	14070	18420	9920	14170	14117.57	5.03	3222	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6936	-11.08	3.72	12	0.08	-1273.00	3792.00	47100	20230912	-70.06	12580	20240808	12.08	27750	-49.19	20240108	12580	12.08	20240808	47100	-70.06	20230912	12580	12.08	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
119	20240903	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14130	-40	5	-0.28	404495000	28638	26.41	14170	14230	14070	18420	9920	14170	14124.42	5.03	2718	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6950	-11.10	3.73	12	0.06	-1273.00	3792.00	47100	20230912	-70.00	12580	20240808	12.32	27750	-49.08	20240108	12580	12.32	20240808	47100	-70.00	20230912	12580	12.32	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
120	20240903	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14120	-50	5	-0.35	205252470	14519	13.39	14170	14230	14070	18420	9920	14170	14136.82	5.03	2231	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6946	-11.09	3.72	12	0.03	-1273.00	3792.00	47100	20230912	-70.02	12580	20240808	12.24	27750	-49.12	20240108	12580	12.24	20240808	47100	-70.02	20230912	12580	12.24	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
121	20240903	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-70	5	-0.49	34911370	2472	2.28	14170	14190	14080	18420	9920	14170	14122.72	5.03	63	14436	14302	14156	14022	13876	14370	14090	49	4250	100	9910	10	1	49189260	6936	-11.08	3.72	12	0.01	-1273.00	3792.00	47100	20230912	-70.06	12580	20240808	12.08	27750	-49.19	20240108	12580	12.08	20240808	47100	-70.06	20230912	12580	12.08	20240808	0.23	N	440110	100	49 억	2474958	N	N	102	N	00	N
122	20240902	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	50	2	0.35	1528717300	108160	101.71	14070	14290	14010	18350	9890	14120	14133.81	4.98	27453	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6970	-11.13	3.74	12	0.22	-1273.00	3792.00	47100	20230912	-69.92	12580	20240808	12.64	27750	-48.94	20240108	12580	12.64	20240808	47100	-69.92	20230912	12580	12.64	20240808	0.22	N	440110	100	49 억	2447505	N	N	102	N	00	N
123	20240902	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14190	70	2	0.50	1440436950	101933	95.86	14070	14290	14010	18350	9890	14120	14131.22	4.98	27688	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6980	-11.15	3.74	12	0.21	-1273.00	3792.00	47100	20230912	-69.87	12580	20240808	12.80	27750	-48.86	20240108	12580	12.80	20240808	47100	-69.87	20230912	12580	12.80	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
124	20240902	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-20	5	-0.14	1253332170	88713	83.42	14070	14290	14010	18350	9890	14120	14127.95	4.98	22660	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6936	-11.08	3.72	12	0.18	-1273.00	3792.00	47100	20230912	-70.06	12580	20240808	12.08	27750	-49.19	20240108	12580	12.08	20240808	47100	-70.06	20230912	12580	12.08	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
125	20240902	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-20	5	-0.14	1182091840	83659	78.67	14070	14290	14010	18350	9890	14120	14129.89	4.98	21962	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6936	-11.08	3.72	12	0.17	-1273.00	3792.00	47100	20230912	-70.06	12580	20240808	12.08	27750	-49.19	20240108	12580	12.08	20240808	47100	-70.06	20230912	12580	12.08	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
126	20240902	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14130	10	2	0.07	1113657530	78809	74.11	14070	14290	14010	18350	9890	14120	14131.10	4.98	20275	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6950	-11.10	3.73	12	0.16	-1273.00	3792.00	47100	20230912	-70.00	12580	20240808	12.32	27750	-49.08	20240108	12580	12.32	20240808	47100	-70.00	20230912	12580	12.32	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
127	20240902	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	-60	5	-0.42	903604250	63931	60.12	14070	14290	14010	18350	9890	14120	14134.07	4.98	12068	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6916	-11.04	3.71	12	0.13	-1273.00	3792.00	47100	20230912	-70.15	12580	20240808	11.76	27750	-49.33	20240108	12580	11.76	20240808	47100	-70.15	20230912	12580	11.76	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
128	20240902	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	-90	5	-0.64	727136170	51390	48.33	14070	14290	14020	18350	9890	14120	14149.40	4.98	7857	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	6901	-11.02	3.70	12	0.10	-1273.00	3792.00	47100	20230912	-70.21	12580	20240808	11.53	27750	-49.44	20240108	12580	11.53	20240808	47100	-70.21	20230912	12580	11.53	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N
129	20240902	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	120	2	0.85	240787080	16977	15.96	14070	14290	14050	18350	9890	14120	14183.34	4.98	3745	14560	14340	13920	13700	13280	14450	13810	49	4230	100	9880	10	1	49189260	7005	-11.19	3.76	12	0.03	-1273.00	3792.00	47100	20230912	-69.77	12580	20240808	13.20	27750	-48.68	20240108	12580	13.20	20240808	47100	-69.77	20230912	12580	13.20	20240808	0.22	N	440110	100	49 억	2447505	N	N	25	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History