KissMeData/084730/price/prices-20240901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

57 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	investmentCareful	shortOverheated
2	20240930	160710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11770	-160	5	-1.34	320739490	27160	65.74	11900	11950	11680	15500	8360	11930	11809.33	2.93	-2056	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1308	9.58	0.73	12	0.24	1229.00	16081.00	19270	20240116	-38.92	9510	20240805	23.76	19270	-38.92	20240116	9510	23.76	20240805	19270	-38.92	20240116	9510	23.76	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
3	20240930	150720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	-120	5	-1.01	294799940	24957	60.41	11900	11950	11680	15500	8360	11930	11812.31	2.93	-1605	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1312	9.61	0.73	12	0.22	1229.00	16081.00	19270	20240116	-38.71	9510	20240805	24.19	19270	-38.71	20240116	9510	24.19	20240805	19270	-38.71	20240116	9510	24.19	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
4	20240930	140718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	-80	5	-0.67	241737750	20459	49.52	11900	11950	11680	15500	8360	11930	11815.72	2.93	-1355	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1316	9.64	0.74	12	0.18	1229.00	16081.00	19270	20240116	-38.51	9510	20240805	24.61	19270	-38.51	20240116	9510	24.61	20240805	19270	-38.51	20240116	9510	24.61	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
5	20240930	130716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11890	-40	5	-0.34	226790030	19199	46.47	11900	11950	11680	15500	8360	11930	11812.60	2.93	-1086	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1321	9.67	0.74	12	0.17	1229.00	16081.00	19270	20240116	-38.30	9510	20240805	25.03	19270	-38.30	20240116	9510	25.03	20240805	19270	-38.30	20240116	9510	25.03	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
6	20240930	120712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	-90	5	-0.75	203994360	17286	41.84	11900	11910	11680	15500	8360	11930	11801.13	2.93	-834	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1315	9.63	0.74	12	0.16	1229.00	16081.00	19270	20240116	-38.56	9510	20240805	24.50	19270	-38.56	20240116	9510	24.50	20240805	19270	-38.56	20240116	9510	24.50	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
7	20240930	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	-120	5	-1.01	158304010	13429	32.50	11900	11910	11680	15500	8360	11930	11788.22	2.93	-2544	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1312	9.61	0.73	12	0.12	1229.00	16081.00	19270	20240116	-38.71	9510	20240805	24.19	19270	-38.71	20240116	9510	24.19	20240805	19270	-38.71	20240116	9510	24.19	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
8	20240930	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	-210	5	-1.76	96452120	8171	19.78	11900	11910	11700	15500	8360	11930	11804.20	2.93	-2539	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1302	9.54	0.73	12	0.07	1229.00	16081.00	19270	20240116	-39.18	9510	20240805	23.24	19270	-39.18	20240116	9510	23.24	20240805	19270	-39.18	20240116	9510	23.24	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
9	20240930	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11900	-30	5	-0.25	7647750	643	1.56	11900	11900	11830	15500	8360	11930	11893.86	2.93	-543	12243	12086	11983	11826	11723	12035	11775	56	3570	500	8350	10	1	11109424	1322	9.68	0.74	12	0.01	1229.00	16081.00	19270	20240116	-38.25	9510	20240805	25.13	19270	-38.25	20240116	9510	25.13	20240805	19270	-38.25	20240116	9510	25.13	20240805	2.31	N	084730	500	55 억	325463	N	N	N	N
10	20240927	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	0	3	0.00	486082170	40475	122.01	12090	12140	11880	15500	8360	11930	12010.10	2.95	-1942	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1325	9.71	0.74	12	0.36	1229.00	16081.00	19270	20240116	-38.09	9510	20240805	25.45	19270	-38.09	20240116	9510	25.45	20240805	19270	-38.09	20240116	9510	25.45	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
11	20240927	150717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	30	2	0.25	444737190	37007	111.55	12090	12140	11880	15500	8360	11930	12017.65	2.95	-1927	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1329	9.73	0.74	12	0.33	1229.00	16081.00	19270	20240116	-37.93	9510	20240805	25.76	19270	-37.93	20240116	9510	25.76	20240805	19270	-37.93	20240116	9510	25.76	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
12	20240927	140724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11950	20	2	0.17	404201080	33603	101.29	12090	12140	11880	15500	8360	11930	12028.72	2.95	-675	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1328	9.72	0.74	12	0.30	1229.00	16081.00	19270	20240116	-37.99	9510	20240805	25.66	19270	-37.99	20240116	9510	25.66	20240805	19270	-37.99	20240116	9510	25.66	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
13	20240927	130716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	30	2	0.25	387312340	32191	97.04	12090	12140	11880	15500	8360	11930	12031.70	2.95	-136	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1329	9.73	0.74	12	0.29	1229.00	16081.00	19270	20240116	-37.93	9510	20240805	25.76	19270	-37.93	20240116	9510	25.76	20240805	19270	-37.93	20240116	9510	25.76	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
14	20240927	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11940	10	2	0.08	373871890	31068	93.65	12090	12140	11880	15500	8360	11930	12033.99	2.95	40	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1326	9.72	0.74	12	0.28	1229.00	16081.00	19270	20240116	-38.04	9510	20240805	25.55	19270	-38.04	20240116	9510	25.55	20240805	19270	-38.04	20240116	9510	25.55	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
15	20240927	110716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11960	30	2	0.25	354456490	29442	88.75	12090	12140	11880	15500	8360	11930	12039.14	2.95	111	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1329	9.73	0.74	12	0.27	1229.00	16081.00	19270	20240116	-37.93	9510	20240805	25.76	19270	-37.93	20240116	9510	25.76	20240805	19270	-37.93	20240116	9510	25.76	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
16	20240927	100715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	70	2	0.59	276503670	22919	69.09	12090	12140	11970	15500	8360	11930	12064.39	2.95	885	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1333	9.76	0.75	12	0.21	1229.00	16081.00	19270	20240116	-37.73	9510	20240805	26.18	19270	-37.73	20240116	9510	26.18	20240805	19270	-37.73	20240116	9510	26.18	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
17	20240927	090716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	50	2	0.42	64502040	5335	16.08	12090	12130	11980	15500	8360	11930	12090.35	2.95	-824	12103	12016	11883	11796	11663	12060	11840	56	3570	500	8350	10	1	11109424	1331	9.75	0.74	12	0.05	1229.00	16081.00	19270	20240116	-37.83	9510	20240805	25.97	19270	-37.83	20240116	9510	25.97	20240805	19270	-37.83	20240116	9510	25.97	20240805	2.24	N	084730	500	55 억	327327	N	N	N	N
18	20240926	160703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	230	2	1.97	351879570	29701	14.40	11750	11970	11750	15210	8190	11700	11847.39	2.93	1483	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1325	9.71	0.74	12	0.27	1229.00	16081.00	19270	20240116	-38.09	9510	20240805	25.45	19270	-38.09	20240116	9510	25.45	20240805	19270	-38.09	20240116	9510	25.45	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
19	20240926	150703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11870	170	2	1.45	334613010	28252	13.69	11750	11970	11750	15210	8190	11700	11843.87	2.93	1796	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1319	9.66	0.74	12	0.25	1229.00	16081.00	19270	20240116	-38.40	9510	20240805	24.82	19270	-38.40	20240116	9510	24.82	20240805	19270	-38.40	20240116	9510	24.82	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
20	20240926	140712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11860	160	2	1.37	283107500	23917	11.59	11750	11970	11750	15210	8190	11700	11837.08	2.93	1001	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1318	9.65	0.74	12	0.22	1229.00	16081.00	19270	20240116	-38.45	9510	20240805	24.71	19270	-38.45	20240116	9510	24.71	20240805	19270	-38.45	20240116	9510	24.71	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
21	20240926	130711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	140	2	1.20	254226710	21484	10.41	11750	11970	11750	15210	8190	11700	11833.30	2.93	367	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1315	9.63	0.74	12	0.19	1229.00	16081.00	19270	20240116	-38.56	9510	20240805	24.50	19270	-38.56	20240116	9510	24.50	20240805	19270	-38.56	20240116	9510	24.50	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
22	20240926	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	80	2	0.68	211977950	17923	8.69	11750	11970	11750	15210	8190	11700	11827.15	2.93	-541	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1309	9.59	0.73	12	0.16	1229.00	16081.00	19270	20240116	-38.87	9510	20240805	23.87	19270	-38.87	20240116	9510	23.87	20240805	19270	-38.87	20240116	9510	23.87	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
23	20240926	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	150	2	1.28	151885290	12821	6.21	11750	11970	11750	15210	8190	11700	11846.60	2.93	-903	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1316	9.64	0.74	12	0.12	1229.00	16081.00	19270	20240116	-38.51	9510	20240805	24.61	19270	-38.51	20240116	9510	24.61	20240805	19270	-38.51	20240116	9510	24.61	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
24	20240926	100712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11890	190	2	1.62	119837250	10115	4.90	11750	11970	11750	15210	8190	11700	11847.48	2.93	-142	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1321	9.67	0.74	12	0.09	1229.00	16081.00	19270	20240116	-38.30	9510	20240805	25.03	19270	-38.30	20240116	9510	25.03	20240805	19270	-38.30	20240116	9510	25.03	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
25	20240926	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	90	2	0.77	20230430	1714	0.83	11750	11960	11750	15210	8190	11700	11803.05	2.93	-818	12813	12256	11963	11406	11113	12535	11685	56	3510	500	8190	10	1	11109424	1310	9.59	0.73	12	0.02	1229.00	16081.00	19270	20240116	-38.82	9510	20240805	23.97	19270	-38.82	20240116	9510	23.97	20240805	19270	-38.82	20240116	9510	23.97	20240805	2.23	N	084730	500	55 억	325799	N	N	N	N
26	20240925	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	30	2	0.26	2485595900	205796	813.36	11670	12520	11670	15170	8170	11670	12078.09	2.90	3339	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1300	9.52	0.73	12	1.85	1229.00	16081.00	19270	20240116	-39.28	9510	20240805	23.03	19270	-39.28	20240116	9510	23.03	20240805	19270	-39.28	20240116	9510	23.03	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
27	20240925	150708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11790	120	2	1.03	2446327440	202450	800.13	11670	12520	11670	15170	8170	11670	12083.61	2.90	2910	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1310	9.59	0.73	12	1.82	1229.00	16081.00	19270	20240116	-38.82	9510	20240805	23.97	19270	-38.82	20240116	9510	23.97	20240805	19270	-38.82	20240116	9510	23.97	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
28	20240925	140710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	310	2	2.66	2269201810	187505	741.07	11670	12520	11670	15170	8170	11670	12102.09	2.90	1118	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1331	9.75	0.74	12	1.69	1229.00	16081.00	19270	20240116	-37.83	9510	20240805	25.97	19270	-37.83	20240116	9510	25.97	20240805	19270	-37.83	20240116	9510	25.97	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
29	20240925	130709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	330	2	2.83	2155177520	178022	703.59	11670	12520	11670	15170	8170	11670	12106.24	2.90	1724	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1333	9.76	0.75	12	1.60	1229.00	16081.00	19270	20240116	-37.73	9510	20240805	26.18	19270	-37.73	20240116	9510	26.18	20240805	19270	-37.73	20240116	9510	26.18	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
30	20240925	120708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	260	2	2.23	2046123000	168898	667.53	11670	12520	11670	15170	8170	11670	12114.55	2.90	954	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1325	9.71	0.74	12	1.52	1229.00	16081.00	19270	20240116	-38.09	9510	20240805	25.45	19270	-38.09	20240116	9510	25.45	20240805	19270	-38.09	20240116	9510	25.45	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
31	20240925	110706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	300	2	2.57	1943409070	160329	633.66	11670	12520	11670	15170	8170	11670	12121.38	2.90	1573	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1330	9.74	0.74	12	1.44	1229.00	16081.00	19270	20240116	-37.88	9510	20240805	25.87	19270	-37.88	20240116	9510	25.87	20240805	19270	-37.88	20240116	9510	25.87	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
32	20240925	100708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	180	2	1.54	380843410	31949	126.27	11670	12100	11670	15170	8170	11670	11920.35	2.90	5236	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1316	9.64	0.74	12	0.29	1229.00	16081.00	19270	20240116	-38.51	9510	20240805	24.61	19270	-38.51	20240116	9510	24.61	20240805	19270	-38.51	20240116	9510	24.61	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
33	20240925	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11770	100	2	0.86	7116100	607	2.40	11670	11800	11670	15170	8170	11670	11723.39	2.90	-127	12223	11946	11723	11446	11223	11835	11335	56	3500	500	8160	10	1	11109424	1308	9.58	0.73	12	0.01	1229.00	16081.00	19270	20240116	-38.92	9510	20240805	23.76	19270	-38.92	20240116	9510	23.76	20240805	19270	-38.92	20240116	9510	23.76	20240805	2.21	N	084730	500	55 억	322541	N	N	N	N
34	20240924	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	50	2	0.43	288815560	24769	134.13	11750	12000	11500	15100	8140	11620	11660.28	2.90	170	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1296	9.50	0.73	12	0.22	1229.00	16081.00	19270	20240116	-39.44	9510	20240805	22.71	19270	-39.44	20240116	9510	22.71	20240805	19270	-39.44	20240116	9510	22.71	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
35	20240924	150704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	80	2	0.69	268094130	22996	124.53	11750	12000	11500	15100	8140	11620	11658.29	2.90	232	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1300	9.52	0.73	12	0.21	1229.00	16081.00	19270	20240116	-39.28	9510	20240805	23.03	19270	-39.28	20240116	9510	23.03	20240805	19270	-39.28	20240116	9510	23.03	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
36	20240924	140703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-60	5	-0.52	153191160	13215	71.56	11750	11750	11500	15100	8140	11620	11592.22	2.90	1260	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1284	9.41	0.72	12	0.12	1229.00	16081.00	19270	20240116	-40.01	9510	20240805	21.56	19270	-40.01	20240116	9510	21.56	20240805	19270	-40.01	20240116	9510	21.56	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
37	20240924	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	-80	5	-0.69	127786050	11012	59.63	11750	11750	11500	15100	8140	11620	11604.25	2.90	103	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1282	9.39	0.72	12	0.10	1229.00	16081.00	19270	20240116	-40.11	9510	20240805	21.35	19270	-40.11	20240116	9510	21.35	20240805	19270	-40.11	20240116	9510	21.35	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
38	20240924	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	-60	5	-0.52	116340120	10020	54.26	11750	11750	11500	15100	8140	11620	11610.79	2.90	498	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1284	9.41	0.72	12	0.09	1229.00	16081.00	19270	20240116	-40.01	9510	20240805	21.56	19270	-40.01	20240116	9510	21.56	20240805	19270	-40.01	20240116	9510	21.56	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
39	20240924	110703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11500	-120	5	-1.03	99493760	8560	46.36	11750	11750	11500	15100	8140	11620	11623.10	2.90	-248	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1278	9.36	0.72	12	0.08	1229.00	16081.00	19270	20240116	-40.32	9510	20240805	20.93	19270	-40.32	20240116	9510	20.93	20240805	19270	-40.32	20240116	9510	20.93	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
40	20240924	100702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-10	5	-0.09	65656910	5629	30.48	11750	11750	11580	15100	8140	11620	11664.05	2.90	-33	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1290	9.45	0.72	12	0.05	1229.00	16081.00	19270	20240116	-39.75	9510	20240805	22.08	19270	-39.75	20240116	9510	22.08	20240805	19270	-39.75	20240116	9510	22.08	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
41	20240924	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11660	40	2	0.34	4049980	346	1.87	11750	11750	11660	15100	8140	11620	11705.14	2.90	-178	11880	11750	11610	11480	11340	11815	11545	56	3480	500	8130	10	1	11109424	1295	9.49	0.73	12	0.00	1229.00	16081.00	19270	20240116	-39.49	9510	20240805	22.61	19270	-39.49	20240116	9510	22.61	20240805	19270	-39.49	20240116	9510	22.61	20240805	2.22	N	084730	500	55 억	322358	N	N	N	N
42	20240923	160700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	70	2	0.61	213641240	18408	55.13	11550	11740	11470	15010	8090	11550	11605.89	2.92	-2121	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1291	9.45	0.72	12	0.17	1229.00	16081.00	19270	20240116	-39.70	9510	20240805	22.19	19270	-39.70	20240116	9510	22.19	20240805	19270	-39.70	20240116	9510	22.19	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
43	20240923	150702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	80	2	0.69	203586820	17543	52.54	11550	11740	11470	15010	8090	11550	11605.02	2.92	-1818	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1292	9.46	0.72	12	0.16	1229.00	16081.00	19270	20240116	-39.65	9510	20240805	22.29	19270	-39.65	20240116	9510	22.29	20240805	19270	-39.65	20240116	9510	22.29	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
44	20240923	140708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	140	2	1.21	154757640	13346	39.97	11550	11740	11470	15010	8090	11550	11595.81	2.92	-1007	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1299	9.51	0.73	12	0.12	1229.00	16081.00	19270	20240116	-39.34	9510	20240805	22.92	19270	-39.34	20240116	9510	22.92	20240805	19270	-39.34	20240116	9510	22.92	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
45	20240923	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	0	3	0.00	94808670	8212	24.59	11550	11710	11470	15010	8090	11550	11545.14	2.92	42	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1283	9.40	0.72	12	0.07	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
46	20240923	120701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	10	2	0.09	84058990	7282	21.81	11550	11710	11470	15010	8090	11550	11543.39	2.92	-194	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1284	9.41	0.72	12	0.07	1229.00	16081.00	19270	20240116	-40.01	9510	20240805	21.56	19270	-40.01	20240116	9510	21.56	20240805	19270	-40.01	20240116	9510	21.56	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
47	20240923	110703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	0	3	0.00	67454880	5843	17.50	11550	11710	11470	15010	8090	11550	11544.56	2.92	-203	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1283	9.40	0.72	12	0.05	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
48	20240923	100701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	10	2	0.09	48565550	4209	12.61	11550	11710	11470	15010	8090	11550	11538.50	2.92	-716	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1284	9.41	0.72	12	0.04	1229.00	16081.00	19270	20240116	-40.01	9510	20240805	21.56	19270	-40.01	20240116	9510	21.56	20240805	19270	-40.01	20240116	9510	21.56	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
49	20240923	090701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	0	3	0.00	1963500	170	0.51	11550	11550	11550	15010	8090	11550	11550.00	2.92	-24	11876	11712	11606	11442	11336	11660	11390	56	3460	500	8080	10	1	11109424	1283	9.40	0.72	12	0.00	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.16	N	084730	500	55 억	324347	N	N	N	N
50	20240913	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	430	2	3.74	957773130	80823	211.42	11550	12040	11500	14950	8050	11500	11850.22	2.79	20765	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1325	9.71	0.74	12	0.73	1229.00	16081.00	19270	20240116	-38.09	9510	20240805	25.45	19270	-38.09	20240116	9510	25.45	20240805	19270	-38.09	20240116	9510	25.45	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
51	20240913	150633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	480	2	4.17	903261600	76262	199.49	11550	12040	11500	14950	8050	11500	11844.19	2.79	20290	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1331	9.75	0.74	12	0.69	1229.00	16081.00	19270	20240116	-37.83	9510	20240805	25.97	19270	-37.83	20240116	9510	25.97	20240805	19270	-37.83	20240116	9510	25.97	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
52	20240913	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11930	430	2	3.74	726792130	61521	160.93	11550	11960	11500	14950	8050	11500	11813.72	2.79	13352	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1325	9.71	0.74	12	0.55	1229.00	16081.00	19270	20240116	-38.09	9510	20240805	25.45	19270	-38.09	20240116	9510	25.45	20240805	19270	-38.09	20240116	9510	25.45	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
53	20240913	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11860	360	2	3.13	678196730	57439	150.25	11550	11960	11500	14950	8050	11500	11807.25	2.79	12249	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1318	9.65	0.74	12	0.52	1229.00	16081.00	19270	20240116	-38.45	9510	20240805	24.71	19270	-38.45	20240116	9510	24.71	20240805	19270	-38.45	20240116	9510	24.71	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
54	20240913	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11860	360	2	3.13	607077630	51461	134.61	11550	11960	11500	14950	8050	11500	11796.85	2.79	10652	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1318	9.65	0.74	12	0.46	1229.00	16081.00	19270	20240116	-38.45	9510	20240805	24.71	19270	-38.45	20240116	9510	24.71	20240805	19270	-38.45	20240116	9510	24.71	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
55	20240913	110633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11920	420	2	3.65	532803650	45203	118.24	11550	11920	11500	14950	8050	11500	11786.91	2.79	8834	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1324	9.70	0.74	12	0.41	1229.00	16081.00	19270	20240116	-38.14	9510	20240805	25.34	19270	-38.14	20240116	9510	25.34	20240805	19270	-38.14	20240116	9510	25.34	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
56	20240913	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11780	280	2	2.43	345620750	29412	76.94	11550	11880	11500	14950	8050	11500	11751.01	2.79	3460	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1309	9.59	0.73	12	0.26	1229.00	16081.00	19270	20240116	-38.87	9510	20240805	23.87	19270	-38.87	20240116	9510	23.87	20240805	19270	-38.87	20240116	9510	23.87	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
57	20240913	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	130	2	1.13	16938330	1466	3.83	11550	11630	11500	14950	8050	11500	11554.11	2.79	-761	11633	11566	11433	11366	11233	11600	11400	56	3450	500	8050	10	1	11109424	1292	9.46	0.72	12	0.01	1229.00	16081.00	19270	20240116	-39.65	9510	20240805	22.29	19270	-39.65	20240116	9510	22.29	20240805	19270	-39.65	20240116	9510	22.29	20240805	2.35	N	084730	500	55 억	310285	N	N	N	N
58	20240912	160625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11500	230	2	2.04	436189660	38217	79.96	11300	11500	11300	14650	7890	11270	11413.50	2.75	5072	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1278	9.36	0.72	12	0.34	1229.00	16081.00	19270	20240116	-40.32	9510	20240805	20.93	19270	-40.32	20240116	9510	20.93	20240805	19270	-40.32	20240116	9510	20.93	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
59	20240912	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	180	2	1.60	379958680	33318	69.71	11300	11480	11300	14650	7890	11270	11404.01	2.75	3764	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1272	9.32	0.71	12	0.30	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
60	20240912	140633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11420	150	2	1.33	319481270	28021	58.63	11300	11480	11300	14650	7890	11270	11401.49	2.75	1374	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1269	9.29	0.71	12	0.25	1229.00	16081.00	19270	20240116	-40.74	9510	20240805	20.08	19270	-40.74	20240116	9510	20.08	20240805	19270	-40.74	20240116	9510	20.08	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
61	20240912	130630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	180	2	1.60	258155290	22650	47.39	11300	11480	11300	14650	7890	11270	11397.58	2.75	990	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1272	9.32	0.71	12	0.20	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
62	20240912	120629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	170	2	1.51	221007590	19406	40.60	11300	11480	11300	14650	7890	11270	11388.62	2.75	373	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1271	9.31	0.71	12	0.17	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
63	20240912	110627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	170	2	1.51	189338430	16635	34.81	11300	11480	11300	14650	7890	11270	11381.93	2.75	-128	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1271	9.31	0.71	12	0.15	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
64	20240912	100629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11350	80	2	0.71	83982450	7371	15.42	11300	11480	11300	14650	7890	11270	11393.63	2.75	-2205	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1261	9.24	0.71	12	0.07	1229.00	16081.00	19270	20240116	-41.10	9510	20240805	19.35	19270	-41.10	20240116	9510	19.35	20240805	19270	-41.10	20240116	9510	19.35	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
65	20240912	090629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	170	2	1.51	28251620	2479	5.19	11300	11480	11300	14650	7890	11270	11396.38	2.75	-700	11823	11546	11353	11076	10883	11685	11215	56	3380	500	7880	10	1	11109424	1271	9.31	0.71	12	0.02	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.36	N	084730	500	55 억	305248	N	N	N	N
66	20240911	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11270	70	2	0.62	543617890	47629	138.74	11240	11630	11160	14560	7840	11200	11413.89	2.75	-633	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1252	9.17	0.70	12	0.43	1229.00	16081.00	19270	20240116	-41.52	9510	20240805	18.51	19270	-41.52	20240116	9510	18.51	20240805	19270	-41.52	20240116	9510	18.51	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
67	20240911	150620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	10	2	0.09	495734470	43354	126.29	11240	11630	11160	14560	7840	11200	11434.68	2.75	513	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1245	9.12	0.70	12	0.39	1229.00	16081.00	19270	20240116	-41.83	9510	20240805	17.88	19270	-41.83	20240116	9510	17.88	20240805	19270	-41.83	20240116	9510	17.88	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
68	20240911	140620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	40	2	0.36	469379450	40998	119.42	11240	11630	11210	14560	7840	11200	11448.96	2.75	964	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1249	9.15	0.70	12	0.37	1229.00	16081.00	19270	20240116	-41.67	9510	20240805	18.19	19270	-41.67	20240116	9510	18.19	20240805	19270	-41.67	20240116	9510	18.19	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
69	20240911	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11280	80	2	0.71	457619380	39953	116.38	11240	11630	11220	14560	7840	11200	11454.07	2.75	1441	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1253	9.18	0.70	12	0.36	1229.00	16081.00	19270	20240116	-41.46	9510	20240805	18.61	19270	-41.46	20240116	9510	18.61	20240805	19270	-41.46	20240116	9510	18.61	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
70	20240911	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11280	80	2	0.71	445682000	38893	113.29	11240	11630	11240	14560	7840	11200	11459.32	2.75	1439	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1253	9.18	0.70	12	0.35	1229.00	16081.00	19270	20240116	-41.46	9510	20240805	18.61	19270	-41.46	20240116	9510	18.61	20240805	19270	-41.46	20240116	9510	18.61	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
71	20240911	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11360	160	2	1.43	381202050	33189	96.68	11240	11630	11240	14560	7840	11200	11485.97	2.75	3357	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1262	9.24	0.71	12	0.30	1229.00	16081.00	19270	20240116	-41.05	9510	20240805	19.45	19270	-41.05	20240116	9510	19.45	20240805	19270	-41.05	20240116	9510	19.45	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
72	20240911	100614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	280	2	2.50	275643200	23941	69.74	11240	11630	11240	14560	7840	11200	11513.70	2.75	6651	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1275	9.34	0.71	12	0.22	1229.00	16081.00	19270	20240116	-40.43	9510	20240805	20.72	19270	-40.43	20240116	9510	20.72	20240805	19270	-40.43	20240116	9510	20.72	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
73	20240911	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11370	170	2	1.52	6390260	565	1.65	11240	11370	11240	14560	7840	11200	11314.24	2.75	131	11460	11330	11220	11090	10980	11395	11155	56	3360	500	7840	10	1	11109424	1263	9.25	0.71	12	0.01	1229.00	16081.00	19270	20240116	-41.00	9510	20240805	19.56	19270	-41.00	20240116	9510	19.56	20240805	19270	-41.00	20240116	9510	19.56	20240805	2.36	N	084730	500	55 억	305947	N	N	N	N
74	20240910	160617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	10	2	0.09	384813320	34330	105.62	11190	11350	11110	14540	7840	11190	11209.24	2.74	1970	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1244	9.11	0.70	12	0.31	1229.00	16081.00	19270	20240116	-41.88	9510	20240805	17.77	19270	-41.88	20240116	9510	17.77	20240805	19270	-41.88	20240116	9510	17.77	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
75	20240910	150621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	-20	5	-0.18	353492810	31521	96.98	11190	11350	11110	14540	7840	11190	11214.52	2.74	2243	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1241	9.09	0.69	12	0.28	1229.00	16081.00	19270	20240116	-42.03	9510	20240805	17.46	19270	-42.03	20240116	9510	17.46	20240805	19270	-42.03	20240116	9510	17.46	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
76	20240910	140617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	-10	5	-0.09	317470360	28295	87.05	11190	11350	11110	14540	7840	11190	11220.02	2.74	3124	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1242	9.10	0.70	12	0.25	1229.00	16081.00	19270	20240116	-41.98	9510	20240805	17.56	19270	-41.98	20240116	9510	17.56	20240805	19270	-41.98	20240116	9510	17.56	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
77	20240910	130617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	0	3	0.00	263464700	23463	72.18	11190	11350	11110	14540	7840	11190	11228.94	2.74	3602	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1243	9.10	0.70	12	0.21	1229.00	16081.00	19270	20240116	-41.93	9510	20240805	17.67	19270	-41.93	20240116	9510	17.67	20240805	19270	-41.93	20240116	9510	17.67	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
78	20240910	120617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11250	60	2	0.54	253914990	22611	69.56	11190	11350	11110	14540	7840	11190	11229.71	2.74	3596	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1250	9.15	0.70	12	0.20	1229.00	16081.00	19270	20240116	-41.62	9510	20240805	18.30	19270	-41.62	20240116	9510	18.30	20240805	19270	-41.62	20240116	9510	18.30	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
79	20240910	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	40	2	0.36	222467080	19808	60.94	11190	11350	11110	14540	7840	11190	11231.17	2.74	3052	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1248	9.14	0.70	12	0.18	1229.00	16081.00	19270	20240116	-41.72	9510	20240805	18.09	19270	-41.72	20240116	9510	18.09	20240805	19270	-41.72	20240116	9510	18.09	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
80	20240910	100620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11330	140	2	1.25	86975290	7748	23.84	11190	11350	11110	14540	7840	11190	11225.51	2.74	-461	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1259	9.22	0.70	12	0.07	1229.00	16081.00	19270	20240116	-41.20	9510	20240805	19.14	19270	-41.20	20240116	9510	19.14	20240805	19270	-41.20	20240116	9510	19.14	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
81	20240910	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11340	150	2	1.34	13197460	1170	3.60	11190	11350	11190	14540	7840	11190	11279.88	2.74	-319	11430	11310	11130	11010	10830	11370	11070	56	3350	500	7830	10	1	11109424	1260	9.23	0.71	12	0.01	1229.00	16081.00	19270	20240116	-41.15	9510	20240805	19.24	19270	-41.15	20240116	9510	19.24	20240805	19270	-41.15	20240116	9510	19.24	20240805	2.36	N	084730	500	55 억	303978	N	N	N	N
82	20240909	160605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	-100	5	-0.89	360204990	32495	17.81	11090	11250	10950	14670	7910	11290	11084.90	2.75	-1700	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1243	9.10	0.70	12	0.29	1229.00	16081.00	19270	20240116	-41.93	9510	20240805	17.67	19270	-41.93	20240116	9510	17.67	20240805	19270	-41.93	20240116	9510	17.67	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
83	20240909	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	-90	5	-0.80	337468800	30458	16.69	11090	11250	10950	14670	7910	11290	11079.77	2.75	-1801	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1244	9.11	0.70	12	0.27	1229.00	16081.00	19270	20240116	-41.88	9510	20240805	17.77	19270	-41.88	20240116	9510	17.77	20240805	19270	-41.88	20240116	9510	17.77	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
84	20240909	140613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-140	5	-1.24	270896470	24503	13.43	11090	11190	10950	14670	7910	11290	11055.60	2.75	-2403	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1239	9.07	0.69	12	0.22	1229.00	16081.00	19270	20240116	-42.14	9510	20240805	17.25	19270	-42.14	20240116	9510	17.25	20240805	19270	-42.14	20240116	9510	17.25	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
85	20240909	130610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-160	5	-1.42	228654210	20709	11.35	11090	11190	10950	14670	7910	11290	11041.24	2.75	-2598	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1236	9.06	0.69	12	0.19	1229.00	16081.00	19270	20240116	-42.24	9510	20240805	17.03	19270	-42.24	20240116	9510	17.03	20240805	19270	-42.24	20240116	9510	17.03	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
86	20240909	120607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	-200	5	-1.77	217835670	19737	10.82	11090	11190	10950	14670	7910	11290	11036.85	2.75	-2608	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1232	9.02	0.69	12	0.18	1229.00	16081.00	19270	20240116	-42.45	9510	20240805	16.61	19270	-42.45	20240116	9510	16.61	20240805	19270	-42.45	20240116	9510	16.61	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
87	20240909	110608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-180	5	-1.59	211862650	19199	10.52	11090	11190	10950	14670	7910	11290	11035.02	2.75	-2507	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1234	9.04	0.69	12	0.17	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
88	20240909	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	-250	5	-2.21	187563760	17007	9.32	11090	11190	10950	14670	7910	11290	11028.54	2.75	-2132	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1226	8.98	0.69	12	0.15	1229.00	16081.00	19270	20240116	-42.71	9510	20240805	16.09	19270	-42.71	20240116	9510	16.09	20240805	19270	-42.71	20240116	9510	16.09	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
89	20240909	090606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-290	5	-2.57	52378680	4749	2.60	11090	11090	11000	14670	7910	11290	11029.14	2.75	320	12250	11770	11390	10910	10530	12010	11150	56	3380	500	7900	10	1	11109424	1222	8.95	0.68	12	0.04	1229.00	16081.00	19270	20240116	-42.92	9510	20240805	15.67	19270	-42.92	20240116	9510	15.67	20240805	19270	-42.92	20240116	9510	15.67	20240805	2.37	N	084730	500	55 억	305640	N	N	N	N
90	20240906	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11290	210	2	1.90	2090633030	181984	481.02	11010	11870	11010	14400	7760	11080	11488.13	2.70	6020	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1254	9.19	0.70	12	1.64	1229.00	16081.00	19270	20240116	-41.41	9510	20240805	18.72	19270	-41.41	20240116	9510	18.72	20240805	19270	-41.41	20240116	9510	18.72	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
91	20240906	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11250	170	2	1.53	2044731330	177920	470.28	11010	11870	11010	14400	7760	11080	11492.51	2.70	6484	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1250	9.15	0.70	12	1.60	1229.00	16081.00	19270	20240116	-41.62	9510	20240805	18.30	19270	-41.62	20240116	9510	18.30	20240805	19270	-41.62	20240116	9510	18.30	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
92	20240906	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11310	230	2	2.08	1979539250	172141	455.00	11010	11870	11010	14400	7760	11080	11499.62	2.70	7240	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1256	9.20	0.70	12	1.55	1229.00	16081.00	19270	20240116	-41.31	9510	20240805	18.93	19270	-41.31	20240116	9510	18.93	20240805	19270	-41.31	20240116	9510	18.93	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
93	20240906	130608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11320	240	2	2.17	1882092380	163575	432.36	11010	11870	11010	14400	7760	11080	11506.09	2.70	9210	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1258	9.21	0.70	12	1.47	1229.00	16081.00	19270	20240116	-41.26	9510	20240805	19.03	19270	-41.26	20240116	9510	19.03	20240805	19270	-41.26	20240116	9510	19.03	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
94	20240906	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	160	2	1.44	1836600370	159540	421.70	11010	11870	11010	14400	7760	11080	11511.96	2.70	9447	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1249	9.15	0.70	12	1.44	1229.00	16081.00	19270	20240116	-41.67	9510	20240805	18.19	19270	-41.67	20240116	9510	18.19	20240805	19270	-41.67	20240116	9510	18.19	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
95	20240906	110612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11330	250	2	2.26	1753671550	152160	402.19	11010	11870	11010	14400	7760	11080	11525.30	2.70	8292	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1259	9.22	0.70	12	1.37	1229.00	16081.00	19270	20240116	-41.20	9510	20240805	19.14	19270	-41.20	20240116	9510	19.14	20240805	19270	-41.20	20240116	9510	19.14	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
96	20240906	100606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11510	430	2	3.88	1334246780	115385	304.99	11010	11870	11010	14400	7760	11080	11563.60	2.70	4147	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1279	9.37	0.72	12	1.04	1229.00	16081.00	19270	20240116	-40.27	9510	20240805	21.03	19270	-40.27	20240116	9510	21.03	20240805	19270	-40.27	20240116	9510	21.03	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
97	20240906	090610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	0	3	0.00	24368290	2199	5.81	11010	11210	11010	14400	7760	11080	11081.56	2.70	-196	11406	11242	11036	10872	10666	11140	10770	56	3320	500	7750	10	1	11109424	1231	9.02	0.69	12	0.02	1229.00	16081.00	19270	20240116	-42.50	9510	20240805	16.51	19270	-42.50	20240116	9510	16.51	20240805	19270	-42.50	20240116	9510	16.51	20240805	2.42	N	084730	500	55 억	299708	N	N	N	N
98	20240905	160600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	170	2	1.56	410929120	37517	83.81	11200	11200	10830	14180	7640	10910	10953.14	2.74	-4518	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1231	9.02	0.69	12	0.34	1229.00	16081.00	19270	20240116	-42.50	9510	20240805	16.51	19270	-42.50	20240116	9510	16.51	20240805	19270	-42.50	20240116	9510	16.51	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
99	20240905	150607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	180	2	1.65	376877540	34426	76.90	11200	11200	10830	14180	7640	10910	10947.47	2.74	-4675	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1232	9.02	0.69	12	0.31	1229.00	16081.00	19270	20240116	-42.45	9510	20240805	16.61	19270	-42.45	20240116	9510	16.61	20240805	19270	-42.45	20240116	9510	16.61	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
100	20240905	140605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	60	2	0.55	302097480	27624	61.71	11200	11200	10830	14180	7640	10910	10936.05	2.74	-6234	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1219	8.93	0.68	12	0.25	1229.00	16081.00	19270	20240116	-43.07	9510	20240805	15.35	19270	-43.07	20240116	9510	15.35	20240805	19270	-43.07	20240116	9510	15.35	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
101	20240905	130608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	-40	5	-0.37	211822960	19338	43.20	11200	11200	10860	14180	7640	10910	10953.72	2.74	-5590	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1208	8.84	0.68	12	0.17	1229.00	16081.00	19270	20240116	-43.59	9510	20240805	14.30	19270	-43.59	20240116	9510	14.30	20240805	19270	-43.59	20240116	9510	14.30	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
102	20240905	120605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-10	5	-0.09	175351260	15988	35.71	11200	11200	10870	14180	7640	10910	10967.68	2.74	-3752	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1211	8.87	0.68	12	0.14	1229.00	16081.00	19270	20240116	-43.44	9510	20240805	14.62	19270	-43.44	20240116	9510	14.62	20240805	19270	-43.44	20240116	9510	14.62	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
103	20240905	110602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	-20	5	-0.18	130588200	11878	26.53	11200	11200	10890	14180	7640	10910	10994.12	2.74	-2825	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1210	8.86	0.68	12	0.11	1229.00	16081.00	19270	20240116	-43.49	9510	20240805	14.51	19270	-43.49	20240116	9510	14.51	20240805	19270	-43.49	20240116	9510	14.51	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
104	20240905	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	40	2	0.37	88578670	8035	17.95	11200	11200	10910	14180	7640	10910	11024.10	2.74	-760	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1216	8.91	0.68	12	0.07	1229.00	16081.00	19270	20240116	-43.18	9510	20240805	15.14	19270	-43.18	20240116	9510	15.14	20240805	19270	-43.18	20240116	9510	15.14	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
105	20240905	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	240	2	2.20	11234120	1007	2.25	11200	11200	10960	14180	7640	10910	11156.03	2.74	-365	11310	11110	10990	10790	10670	11050	10730	56	3270	500	7630	10	1	11109424	1239	9.07	0.69	12	0.01	1229.00	16081.00	19270	20240116	-42.14	9510	20240805	17.25	19270	-42.14	20240116	9510	17.25	20240805	19270	-42.14	20240116	9510	17.25	20240805	2.44	N	084730	500	55 억	304226	N	N	N	N
106	20240904	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	-390	5	-3.45	489696580	44487	95.80	11070	11190	10870	14690	7910	11300	11007.73	2.81	-7427	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1212	8.88	0.68	12	0.40	1229.00	16081.00	19270	20240116	-43.38	9510	20240805	14.72	19270	-43.38	20240116	9510	14.72	20240805	19270	-43.38	20240116	9510	14.72	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
107	20240904	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	-360	5	-3.19	444877380	40386	86.97	11070	11190	10870	14690	7910	11300	11015.63	2.81	-6884	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1215	8.90	0.68	12	0.36	1229.00	16081.00	19270	20240116	-43.23	9510	20240805	15.04	19270	-43.23	20240116	9510	15.04	20240805	19270	-43.23	20240116	9510	15.04	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
108	20240904	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	-360	5	-3.19	396200480	35933	77.38	11070	11190	10870	14690	7910	11300	11026.09	2.81	-6888	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1215	8.90	0.68	12	0.32	1229.00	16081.00	19270	20240116	-43.23	9510	20240805	15.04	19270	-43.23	20240116	9510	15.04	20240805	19270	-43.23	20240116	9510	15.04	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
109	20240904	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	-310	5	-2.74	310357820	28113	60.54	11070	11190	10870	14690	7910	11300	11039.65	2.81	-6586	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1221	8.94	0.68	12	0.25	1229.00	16081.00	19270	20240116	-42.97	9510	20240805	15.56	19270	-42.97	20240116	9510	15.56	20240805	19270	-42.97	20240116	9510	15.56	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
110	20240904	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	-240	5	-2.12	227109470	20556	44.27	11070	11190	10870	14690	7910	11300	11048.33	2.81	-5019	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1229	9.00	0.69	12	0.19	1229.00	16081.00	19270	20240116	-42.61	9510	20240805	16.30	19270	-42.61	20240116	9510	16.30	20240805	19270	-42.61	20240116	9510	16.30	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
111	20240904	110554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	205268540	18586	40.02	11070	11190	10870	14690	7910	11300	11044.26	2.81	-4497	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1234	9.04	0.69	12	0.17	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
112	20240904	100558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-270	5	-2.39	181195010	16413	35.34	11070	11190	10870	14690	7910	11300	11039.73	2.81	-4679	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1225	8.97	0.69	12	0.15	1229.00	16081.00	19270	20240116	-42.76	9510	20240805	15.98	19270	-42.76	20240116	9510	15.98	20240805	19270	-42.76	20240116	9510	15.98	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
113	20240904	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-200	5	-1.77	55931270	5075	10.93	11070	11100	10870	14690	7910	11300	11020.94	2.81	-1535	11453	11376	11263	11186	11073	11415	11225	56	3390	500	7910	10	1	11109424	1233	9.03	0.69	12	0.05	1229.00	16081.00	19270	20240116	-42.40	9510	20240805	16.72	19270	-42.40	20240116	9510	16.72	20240805	19270	-42.40	20240116	9510	16.72	20240805	2.43	N	084730	500	55 억	311652	N	N	N	N
114	20240903	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	0	3	0.00	506559750	45159	38.28	11150	11340	11150	14690	7910	11300	11216.03	2.87	-7777	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1255	9.19	0.70	12	0.41	1229.00	16081.00	19270	20240116	-41.36	9510	20240805	18.82	19270	-41.36	20240116	9510	18.82	20240805	19270	-41.36	20240116	9510	18.82	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
115	20240903	150554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	-70	5	-0.62	483563790	43122	36.56	11150	11340	11150	14690	7910	11300	11213.85	2.87	-7344	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1248	9.14	0.70	12	0.39	1229.00	16081.00	19270	20240116	-41.72	9510	20240805	18.09	19270	-41.72	20240116	9510	18.09	20240805	19270	-41.72	20240116	9510	18.09	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
116	20240903	140556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	-40	5	-0.35	381332190	34004	28.83	11150	11340	11150	14690	7910	11300	11214.33	2.87	-6607	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1251	9.16	0.70	12	0.31	1229.00	16081.00	19270	20240116	-41.57	9510	20240805	18.40	19270	-41.57	20240116	9510	18.40	20240805	19270	-41.57	20240116	9510	18.40	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
117	20240903	130555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-80	5	-0.71	255500090	22815	19.34	11150	11300	11150	14690	7910	11300	11198.78	2.87	780	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1246	9.13	0.70	12	0.21	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
118	20240903	120548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-80	5	-0.71	219657600	19617	16.63	11150	11300	11150	14690	7910	11300	11197.31	2.87	814	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1246	9.13	0.70	12	0.18	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
119	20240903	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	-80	5	-0.71	208999840	18669	15.83	11150	11300	11150	14690	7910	11300	11195.02	2.87	1444	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1246	9.13	0.70	12	0.17	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
120	20240903	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	-100	5	-0.88	168118500	15022	12.73	11150	11300	11150	14690	7910	11300	11191.49	2.87	1212	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1244	9.11	0.70	12	0.14	1229.00	16081.00	19270	20240116	-41.88	9510	20240805	17.77	19270	-41.88	20240116	9510	17.77	20240805	19270	-41.88	20240116	9510	17.77	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
121	20240903	090548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	0	3	0.00	82693650	7394	6.27	11150	11300	11150	14690	7910	11300	11183.89	2.87	2044	11780	11540	11250	11010	10720	11660	11130	56	3390	500	7910	10	1	11109424	1255	9.19	0.70	12	0.07	1229.00	16081.00	19270	20240116	-41.36	9510	20240805	18.82	19270	-41.36	20240116	9510	18.82	20240805	19270	-41.36	20240116	9510	18.82	20240805	2.44	N	084730	500	55 억	319317	N	N	N	N
122	20240902	160543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	530	2	4.92	1311571470	117443	521.34	11130	11490	10960	14000	7540	10770	11167.89	2.88	-919	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1255	9.19	0.70	12	1.06	1229.00	16081.00	19270	20240116	-41.36	9510	20240805	18.82	19270	-41.36	20240116	9510	18.82	20240805	19270	-41.36	20240116	9510	18.82	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
123	20240902	150552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11300	530	2	4.92	1268658840	113641	504.47	11130	11490	10960	14000	7540	10770	11163.91	2.88	-517	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1255	9.19	0.70	12	1.02	1229.00	16081.00	19270	20240116	-41.36	9510	20240805	18.82	19270	-41.36	20240116	9510	18.82	20240805	19270	-41.36	20240116	9510	18.82	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
124	20240902	140550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	460	2	4.27	905505610	81630	362.37	11130	11300	10960	14000	7540	10770	11093.00	2.88	-6039	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1248	9.14	0.70	12	0.73	1229.00	16081.00	19270	20240116	-41.72	9510	20240805	18.09	19270	-41.72	20240116	9510	18.09	20240805	19270	-41.72	20240116	9510	18.09	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
125	20240902	130547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	450	2	4.18	733514040	66304	294.33	11130	11240	10960	14000	7540	10770	11063.11	2.88	-6264	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1246	9.13	0.70	12	0.60	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
126	20240902	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	250	2	2.32	602497560	54548	242.14	11130	11190	10960	14000	7540	10770	11045.52	2.88	-7995	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1224	8.97	0.69	12	0.49	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
127	20240902	110545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	200	2	1.86	565399930	51167	227.14	11130	11190	10960	14000	7540	10770	11050.36	2.88	-7341	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1219	8.93	0.68	12	0.46	1229.00	16081.00	19270	20240116	-43.07	9510	20240805	15.35	19270	-43.07	20240116	9510	15.35	20240805	19270	-43.07	20240116	9510	15.35	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
128	20240902	100544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	250	2	2.32	513694160	46458	206.23	11130	11190	10970	14000	7540	10770	11057.48	2.88	-5775	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1224	8.97	0.69	12	0.42	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N
129	20240902	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	290	2	2.69	197314210	17795	78.99	11130	11180	11000	14000	7540	10770	11089.06	2.88	-3974	10956	10862	10766	10672	10576	10815	10625	56	3230	500	7530	10	1	11109424	1229	9.00	0.69	12	0.16	1229.00	16081.00	19270	20240116	-42.61	9510	20240805	16.30	19270	-42.61	20240116	9510	16.30	20240805	19270	-42.61	20240116	9510	16.30	20240805	2.42	N	084730	500	55 억	320249	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History