KissMeData/085670/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6400	-310	5	-4.62	24097669700	3613416	10.80	6670	6870	6400	8720	4700	6710	6669.37	1.55	-26876	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1565	23.02	2.14	12	14.78	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	4070	57.25	20240805	13380	-52.17	20240129	3750	70.67	20231027	5.05	N	085670	500	122 억	379464	N	N	13	N	N
3	20240930	150722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6540	-170	5	-2.53	21809896220	3259439	9.74	6670	6870	6540	8720	4700	6710	6691.25	1.55	-12622	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1599	23.53	2.19	12	13.33	278.00	2991.00	13380	20240129	-51.12	3750	20231027	74.40	13380	-51.12	20240129	4070	60.69	20240805	13380	-51.12	20240129	3750	74.40	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
4	20240930	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6630	-80	5	-1.19	18736123940	2795477	8.36	6670	6870	6570	8720	4700	6710	6702.27	1.55	45409	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1621	23.85	2.22	12	11.43	278.00	2991.00	13380	20240129	-50.45	3750	20231027	76.80	13380	-50.45	20240129	4070	62.90	20240805	13380	-50.45	20240129	3750	76.80	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
5	20240930	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6660	-50	5	-0.75	16975353770	2529069	7.56	6670	6870	6610	8720	4700	6710	6712.10	1.55	19761	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1628	23.96	2.23	12	10.34	278.00	2991.00	13380	20240129	-50.22	3750	20231027	77.60	13380	-50.22	20240129	4070	63.64	20240805	13380	-50.22	20240129	3750	77.60	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
6	20240930	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6670	-40	5	-0.60	16060610430	2392229	7.15	6670	6870	6610	8720	4700	6710	6713.67	1.55	20397	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1631	23.99	2.23	12	9.78	278.00	2991.00	13380	20240129	-50.15	3750	20231027	77.87	13380	-50.15	20240129	4070	63.88	20240805	13380	-50.15	20240129	3750	77.87	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
7	20240930	110713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6640	-70	5	-1.04	14629022490	2177213	6.51	6670	6870	6620	8720	4700	6710	6719.19	1.55	-6467	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1624	23.88	2.22	12	8.90	278.00	2991.00	13380	20240129	-50.37	3750	20231027	77.07	13380	-50.37	20240129	4070	63.14	20240805	13380	-50.37	20240129	3750	77.07	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
8	20240930	100712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6660	-50	5	-0.75	12615592960	1876287	5.61	6670	6870	6620	8720	4700	6710	6723.77	1.55	13180	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1628	23.96	2.23	12	7.67	278.00	2991.00	13380	20240129	-50.22	3750	20231027	77.60	13380	-50.22	20240129	4070	63.64	20240805	13380	-50.22	20240129	3750	77.60	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
9	20240930	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6720	10	2	0.15	4536603030	676565	2.02	6670	6810	6620	8720	4700	6710	6705.28	1.55	-15531	7883	7296	6613	6026	5343	7590	6320	122	2010	500	4160	10	1	24450761	1643	24.17	2.25	12	2.77	278.00	2991.00	13380	20240129	-49.78	3750	20231027	79.20	13380	-49.78	20240129	4070	65.11	20240805	13380	-49.78	20240129	3750	79.20	20231027	5.05	N	085670	500	122 억	379464	N	N	34	N	N
10	20240927	160715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6710	750	2	12.58	225517302040	33171883	210.16	5970	7200	5930	7740	4180	5960	6799.04	2.29	-155775	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1641	24.14	2.24	12	135.67	278.00	2991.00	13380	20240129	-49.85	3750	20231027	78.93	13380	-49.85	20240129	4070	64.86	20240805	13380	-49.85	20240129	3750	78.93	20231027	5.21	N	085670	500	122 억	559243	N	N	34	N	N
11	20240927	150719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6750	790	2	13.26	220941552570	32488317	205.83	5970	7200	5930	7740	4180	5960	6801.13	2.29	-187891	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1650	24.28	2.26	12	132.87	278.00	2991.00	13380	20240129	-49.55	3750	20231027	80.00	13380	-49.55	20240129	4070	65.85	20240805	13380	-49.55	20240129	3750	80.00	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
12	20240927	140726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7030	1070	2	17.95	192106367730	28239895	178.92	5970	7200	5930	7740	4180	5960	6803.21	2.29	-203928	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1719	25.29	2.35	12	115.50	278.00	2991.00	13380	20240129	-47.46	3750	20231027	87.47	13380	-47.46	20240129	4070	72.73	20240805	13380	-47.46	20240129	3750	87.47	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
13	20240927	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6830	870	2	14.60	144821969860	21525096	136.37	5970	7170	5930	7740	4180	5960	6728.72	2.29	-181811	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1670	24.57	2.28	12	88.03	278.00	2991.00	13380	20240129	-48.95	3750	20231027	82.13	13380	-48.95	20240129	4070	67.81	20240805	13380	-48.95	20240129	3750	82.13	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
14	20240927	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6700	740	2	12.42	129440941420	19254733	121.99	5970	7170	5930	7740	4180	5960	6723.29	2.29	-179092	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1638	24.10	2.24	12	78.75	278.00	2991.00	13380	20240129	-49.93	3750	20231027	78.67	13380	-49.93	20240129	4070	64.62	20240805	13380	-49.93	20240129	3750	78.67	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
15	20240927	110718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6650	690	2	11.58	114846671990	17068032	108.14	5970	7170	5930	7740	4180	5960	6729.60	2.29	-159344	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1626	23.92	2.22	12	69.81	278.00	2991.00	13380	20240129	-50.30	3750	20231027	77.33	13380	-50.30	20240129	4070	63.39	20240805	13380	-50.30	20240129	3750	77.33	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
16	20240927	100717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6820	860	2	14.43	90282456420	13447821	85.20	5970	7170	5930	7740	4180	5960	6714.58	2.29	-128718	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1668	24.53	2.28	12	55.00	278.00	2991.00	13380	20240129	-49.03	3750	20231027	81.87	13380	-49.03	20240129	4070	67.57	20240805	13380	-49.03	20240129	3750	81.87	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
17	20240927	090718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5970	10	2	0.17	3080771120	514250	3.26	5970	6060	5930	7740	4180	5960	5991.96	2.29	-51734	6900	6430	5700	5230	4500	6665	5465	122	1780	500	3690	10	1	24450761	1460	21.47	2.00	12	2.10	278.00	2991.00	13380	20240129	-55.38	3750	20231027	59.20	13380	-55.38	20240129	4070	46.68	20240805	13380	-55.38	20240129	3750	59.20	20231027	5.21	N	085670	500	122 억	559243	N	N	80	N	N
18	20240926	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5960	1030	2	20.89	90331287755	15664889	2949.67	5340	6170	4970	6400	3455	4930	5766.22	3.67	-325679	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1457	21.44	1.99	12	64.07	278.00	2991.00	13380	20240129	-55.46	3750	20231027	58.93	13380	-55.46	20240129	4070	46.44	20240805	13380	-55.46	20240129	3750	58.93	20231027	5.16	N	085670	500	122 억	898404	N	N	80	N	N
19	20240926	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5890	960	2	19.47	87999353085	15271480	2875.59	5340	6170	4970	6400	3455	4930	5762.34	3.67	-338507	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1440	21.19	1.97	12	62.46	278.00	2991.00	13380	20240129	-55.98	3750	20231027	57.07	13380	-55.98	20240129	4070	44.72	20240805	13380	-55.98	20240129	3750	57.07	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
20	20240926	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	1060	2	21.50	80975063705	14085342	2652.24	5340	6170	4970	6400	3455	4930	5748.89	3.67	-395601	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1465	21.55	2.00	12	57.61	278.00	2991.00	13380	20240129	-55.23	3750	20231027	59.73	13380	-55.23	20240129	4070	47.17	20240805	13380	-55.23	20240129	3750	59.73	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
21	20240926	130713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	1150	2	23.33	73129735245	12781431	2406.72	5340	6170	4970	6400	3455	4930	5721.56	3.67	-374937	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1487	21.87	2.03	12	52.27	278.00	2991.00	13380	20240129	-54.56	3750	20231027	62.13	13380	-54.56	20240129	4070	49.39	20240805	13380	-54.56	20240129	3750	62.13	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
22	20240926	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5760	830	2	16.84	54867225965	9725745	1831.34	5340	5990	4970	6400	3455	4930	5641.45	3.67	-417049	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1408	20.72	1.93	12	39.78	278.00	2991.00	13380	20240129	-56.95	3750	20231027	53.60	13380	-56.95	20240129	4070	41.52	20240805	13380	-56.95	20240129	3750	53.60	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
23	20240926	110713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5750	820	2	16.63	47197377605	8383358	1578.57	5340	5990	4970	6400	3455	4930	5629.89	3.67	-353308	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1406	20.68	1.92	12	34.29	278.00	2991.00	13380	20240129	-57.03	3750	20231027	53.33	13380	-57.03	20240129	4070	41.28	20240805	13380	-57.03	20240129	3750	53.33	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
24	20240926	100714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5730	800	2	16.23	12369937155	2319976	436.85	5340	5780	4970	6400	3455	4930	5331.93	3.67	-212881	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1401	20.61	1.92	12	9.49	278.00	2991.00	13380	20240129	-57.17	3750	20231027	52.80	13380	-57.17	20240129	4070	40.79	20240805	13380	-57.17	20240129	3750	52.80	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
25	20240926	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5040	110	2	2.23	4285268190	818682	154.16	5340	5600	4970	6400	3455	4930	5234.37	3.67	-171600	5220	5075	4975	4830	4730	5147	4902	122	1470	500	3050	10	1	24450761	1232	18.13	1.69	12	3.35	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.16	N	085670	500	122 억	898404	N	N	21	N	N
26	20240925	160704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4930	40	2	0.82	2644837955	529937	47.21	4890	5120	4875	6350	3425	4890	4991.28	3.51	40478	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	5	1	24450761	1205	17.73	1.65	12	2.17	278.00	2991.00	13380	20240129	-63.15	3750	20231027	31.47	13380	-63.15	20240129	4070	21.13	20240805	13380	-63.15	20240129	3750	31.47	20231027	5.17	N	085670	500	122 억	857639	N	N	21	N	N
27	20240925	150710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4935	45	2	0.92	2557153765	512171	45.63	4890	5120	4875	6350	3425	4890	4992.77	3.51	44665	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	5	1	24450761	1207	17.75	1.65	12	2.09	278.00	2991.00	13380	20240129	-63.12	3750	20231027	31.60	13380	-63.12	20240129	4070	21.25	20240805	13380	-63.12	20240129	3750	31.60	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
28	20240925	140712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5010	120	2	2.45	2138955860	428133	38.14	4890	5120	4875	6350	3425	4890	4996.01	3.51	43658	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	10	1	24450761	1225	18.02	1.68	12	1.75	278.00	2991.00	13380	20240129	-62.56	3750	20231027	33.60	13380	-62.56	20240129	4070	23.10	20240805	13380	-62.56	20240129	3750	33.60	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
29	20240925	130711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	140	2	2.86	1831002340	367132	32.71	4890	5120	4875	6350	3425	4890	4987.32	3.51	31409	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	10	1	24450761	1230	18.09	1.68	12	1.50	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
30	20240925	120710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5040	150	2	3.07	1464004170	294869	26.27	4890	5060	4875	6350	3425	4890	4964.93	3.51	16753	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	10	1	24450761	1232	18.13	1.69	12	1.21	278.00	2991.00	13380	20240129	-62.33	3750	20231027	34.40	13380	-62.33	20240129	4070	23.83	20240805	13380	-62.33	20240129	3750	34.40	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
31	20240925	110708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4995	105	2	2.15	1141533285	230673	20.55	4890	5030	4875	6350	3425	4890	4948.71	3.51	17260	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	5	1	24450761	1221	17.97	1.67	12	0.94	278.00	2991.00	13380	20240129	-62.67	3750	20231027	33.20	13380	-62.67	20240129	4070	22.73	20240805	13380	-62.67	20240129	3750	33.20	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
32	20240925	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4975	85	2	1.74	803755620	162837	14.51	4890	5020	4875	6350	3425	4890	4935.95	3.51	28122	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	5	1	24450761	1216	17.90	1.66	12	0.67	278.00	2991.00	13380	20240129	-62.82	3750	20231027	32.67	13380	-62.82	20240129	4070	22.24	20240805	13380	-62.82	20240129	3750	32.67	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
33	20240925	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4880	-10	5	-0.20	161379370	32916	2.93	4890	4930	4880	6350	3425	4890	4902.77	3.51	-1848	5460	5175	5005	4720	4550	5090	4635	122	1460	500	3030	5	1	24450761	1193	17.55	1.63	12	0.13	278.00	2991.00	13380	20240129	-63.53	3750	20231027	30.13	13380	-63.53	20240129	4070	19.90	20240805	13380	-63.53	20240129	3750	30.13	20231027	5.17	N	085670	500	122 억	857639	N	N	52	N	N
34	20240924	160704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4890	145	2	3.06	5584109915	1115896	881.69	4925	5290	4835	6160	3325	4745	5004.44	4.43	-224989	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1196	17.59	1.63	12	4.56	278.00	2991.00	13380	20240129	-63.45	3750	20231027	30.40	13380	-63.45	20240129	4070	20.15	20240805	13380	-63.45	20240129	3750	30.40	20231027	5.19	N	085670	500	122 억	1082275	N	N	52	N	N
35	20240924	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4900	155	2	3.27	5449952725	1088438	860.00	4925	5290	4835	6160	3325	4745	5007.13	4.43	-231758	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1198	17.63	1.64	12	4.45	278.00	2991.00	13380	20240129	-63.38	3750	20231027	30.67	13380	-63.38	20240129	4070	20.39	20240805	13380	-63.38	20240129	3750	30.67	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
36	20240924	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4895	150	2	3.16	5114000705	1020052	805.96	4925	5290	4835	6160	3325	4745	5013.47	4.43	-254838	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1197	17.61	1.64	12	4.17	278.00	2991.00	13380	20240129	-63.42	3750	20231027	30.53	13380	-63.42	20240129	4070	20.27	20240805	13380	-63.42	20240129	3750	30.53	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
37	20240924	130705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4870	125	2	2.63	4980564410	992680	784.34	4925	5290	4835	6160	3325	4745	5017.29	4.43	-255063	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1191	17.52	1.63	12	4.06	278.00	2991.00	13380	20240129	-63.60	3750	20231027	29.87	13380	-63.60	20240129	4070	19.66	20240805	13380	-63.60	20240129	3750	29.87	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
38	20240924	120701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4925	180	2	3.79	4711967705	937656	740.86	4925	5290	4860	6160	3325	4745	5025.26	4.43	-250011	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1204	17.72	1.65	12	3.83	278.00	2991.00	13380	20240129	-63.19	3750	20231027	31.33	13380	-63.19	20240129	4070	21.01	20240805	13380	-63.19	20240129	3750	31.33	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
39	20240924	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4930	185	2	3.90	4615911700	918165	725.46	4925	5290	4860	6160	3325	4745	5027.32	4.43	-241870	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1205	17.73	1.65	12	3.76	278.00	2991.00	13380	20240129	-63.15	3750	20231027	31.47	13380	-63.15	20240129	4070	21.13	20240805	13380	-63.15	20240129	3750	31.47	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
40	20240924	100704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4965	220	2	4.64	4457350100	886088	700.12	4925	5290	4860	6160	3325	4745	5030.37	4.43	-236305	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	5	1	24450761	1214	17.86	1.66	12	3.62	278.00	2991.00	13380	20240129	-62.89	3750	20231027	32.40	13380	-62.89	20240129	4070	21.99	20240805	13380	-62.89	20240129	3750	32.40	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
41	20240924	090705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5080	335	2	7.06	2568845780	505816	399.66	4925	5290	4880	6160	3325	4745	5078.62	4.43	-125961	4921	4832	4706	4617	4491	4877	4662	122	1415	500	2940	10	1	24450761	1242	18.27	1.70	12	2.07	278.00	2991.00	13380	20240129	-62.03	3750	20231027	35.47	13380	-62.03	20240129	4070	24.82	20240805	13380	-62.03	20240129	3750	35.47	20231027	5.19	N	085670	500	122 억	1082275	N	N	51	N	N
42	20240923	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	140	2	3.04	596187575	126391	153.16	4615	4795	4580	5980	3225	4605	4717.00	4.43	-1460	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1160	17.07	1.59	12	0.52	278.00	2991.00	13380	20240129	-64.54	3750	20231027	26.53	13380	-64.54	20240129	4070	16.58	20240805	13380	-64.54	20240129	3750	26.53	20231027	5.23	N	085670	500	122 억	1083838	N	N	51	N	N
43	20240923	150704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4765	160	2	3.47	525434765	111492	135.10	4615	4795	4580	5980	3225	4605	4712.76	4.43	-980	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1165	17.14	1.59	12	0.46	278.00	2991.00	13380	20240129	-64.39	3750	20231027	27.07	13380	-64.39	20240129	4070	17.08	20240805	13380	-64.39	20240129	3750	27.07	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
44	20240923	140710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4780	175	2	3.80	411607490	87678	106.25	4615	4780	4580	5980	3225	4605	4694.54	4.43	8546	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1169	17.19	1.60	12	0.36	278.00	2991.00	13380	20240129	-64.28	3750	20231027	27.47	13380	-64.28	20240129	4070	17.44	20240805	13380	-64.28	20240129	3750	27.47	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
45	20240923	130704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4740	135	2	2.93	337785395	72135	87.41	4615	4755	4580	5980	3225	4605	4682.68	4.43	7235	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1159	17.05	1.58	12	0.30	278.00	2991.00	13380	20240129	-64.57	3750	20231027	26.40	13380	-64.57	20240129	4070	16.46	20240805	13380	-64.57	20240129	3750	26.40	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
46	20240923	120703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4735	130	2	2.82	309795495	66226	80.25	4615	4755	4580	5980	3225	4605	4677.85	4.43	6700	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1158	17.03	1.58	12	0.27	278.00	2991.00	13380	20240129	-64.61	3750	20231027	26.27	13380	-64.61	20240129	4070	16.34	20240805	13380	-64.61	20240129	3750	26.27	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
47	20240923	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4735	130	2	2.82	268741415	57532	69.72	4615	4755	4580	5980	3225	4605	4671.16	4.43	6653	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1158	17.03	1.58	12	0.24	278.00	2991.00	13380	20240129	-64.61	3750	20231027	26.27	13380	-64.61	20240129	4070	16.34	20240805	13380	-64.61	20240129	3750	26.27	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
48	20240923	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4670	65	2	1.41	116823635	25291	30.65	4615	4680	4580	5980	3225	4605	4619.18	4.43	5297	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1142	16.80	1.56	12	0.10	278.00	2991.00	13380	20240129	-65.10	3750	20231027	24.53	13380	-65.10	20240129	4070	14.74	20240805	13380	-65.10	20240129	3750	24.53	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
49	20240923	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4590	-15	5	-0.33	20569230	4476	5.42	4615	4620	4580	5980	3225	4605	4595.45	4.43	-971	4778	4691	4648	4561	4518	4670	4540	122	1375	500	2850	5	1	24450761	1122	16.51	1.53	12	0.02	278.00	2991.00	13380	20240129	-65.70	3750	20231027	22.40	13380	-65.70	20240129	4070	12.78	20240805	13380	-65.70	20240129	3750	22.40	20231027	5.23	N	085670	500	122 억	1083838	N	N	112	N	N
50	20240913	160630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	-70	5	-1.49	432003655	93062	68.88	4705	4705	4600	6110	3295	4705	4642.12	4.55	-20994	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1133	16.67	1.55	12	0.38	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	5.31	N	085670	500	122 억	1112923	N	N	52	N	N
51	20240913	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4640	-65	5	-1.38	395547115	85201	63.07	4705	4705	4600	6110	3295	4705	4642.52	4.55	-19282	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1135	16.69	1.55	12	0.35	278.00	2991.00	13380	20240129	-65.32	3750	20231027	23.73	13380	-65.32	20240129	4070	14.00	20240805	13380	-65.32	20240129	3750	23.73	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
52	20240913	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	-70	5	-1.49	352646965	75974	56.24	4705	4705	4600	6110	3295	4705	4641.68	4.55	-18045	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1133	16.67	1.55	12	0.31	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
53	20240913	130634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4650	-55	5	-1.17	326852770	70408	52.12	4705	4705	4600	6110	3295	4705	4642.27	4.55	-16629	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1137	16.73	1.55	12	0.29	278.00	2991.00	13380	20240129	-65.25	3750	20231027	24.00	13380	-65.25	20240129	4070	14.25	20240805	13380	-65.25	20240129	3750	24.00	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
54	20240913	120634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4650	-55	5	-1.17	299011005	64418	47.68	4705	4705	4600	6110	3295	4705	4641.73	4.55	-15455	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1137	16.73	1.55	12	0.26	278.00	2991.00	13380	20240129	-65.25	3750	20231027	24.00	13380	-65.25	20240129	4070	14.25	20240805	13380	-65.25	20240129	3750	24.00	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
55	20240913	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4630	-75	5	-1.59	271716375	58527	43.32	4705	4705	4600	6110	3295	4705	4642.58	4.55	-13931	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1132	16.65	1.55	12	0.24	278.00	2991.00	13380	20240129	-65.40	3750	20231027	23.47	13380	-65.40	20240129	4070	13.76	20240805	13380	-65.40	20240129	3750	23.47	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
56	20240913	100637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	-70	5	-1.49	163711600	35139	26.01	4705	4705	4625	6110	3295	4705	4658.97	4.55	-9646	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1133	16.67	1.55	12	0.14	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
57	20240913	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4705	0	3	0.00	5132805	1096	0.81	4705	4705	4660	6110	3295	4705	4683.22	4.55	-924	4828	4766	4668	4606	4508	4797	4637	122	1405	500	2910	5	1	24450761	1150	16.92	1.57	12	0.00	278.00	2991.00	13380	20240129	-64.84	3750	20231027	25.47	13380	-64.84	20240129	4070	15.60	20240805	13380	-64.84	20240129	3750	25.47	20231027	5.31	N	085670	500	122 억	1112923	N	N	100	N	N
58	20240912	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4705	205	2	4.56	632349290	134890	140.59	4570	4730	4570	5850	3150	4500	4687.84	4.33	54862	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1150	16.92	1.57	12	0.55	278.00	2991.00	13380	20240129	-64.84	3750	20231027	25.47	13380	-64.84	20240129	4070	15.60	20240805	13380	-64.84	20240129	3750	25.47	20231027	5.26	N	085670	500	122 억	1058237	N	N	100	N	N
59	20240912	150633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4695	195	2	4.33	604716790	129014	134.47	4570	4730	4570	5850	3150	4500	4687.22	4.33	52992	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1148	16.89	1.57	12	0.53	278.00	2991.00	13380	20240129	-64.91	3750	20231027	25.20	13380	-64.91	20240129	4070	15.36	20240805	13380	-64.91	20240129	3750	25.20	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
60	20240912	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	210	2	4.67	580200075	123795	129.03	4570	4730	4570	5850	3150	4500	4686.78	4.33	48694	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1152	16.94	1.57	12	0.51	278.00	2991.00	13380	20240129	-64.80	3750	20231027	25.60	13380	-64.80	20240129	4070	15.72	20240805	13380	-64.80	20240129	3750	25.60	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
61	20240912	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	215	2	4.78	555047690	118454	123.46	4570	4730	4570	5850	3150	4500	4685.77	4.33	46171	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1153	16.96	1.58	12	0.48	278.00	2991.00	13380	20240129	-64.76	3750	20231027	25.73	13380	-64.76	20240129	4070	15.85	20240805	13380	-64.76	20240129	3750	25.73	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
62	20240912	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4690	190	2	4.22	508604410	108577	113.16	4570	4730	4570	5850	3150	4500	4684.27	4.33	43417	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1147	16.87	1.57	12	0.44	278.00	2991.00	13380	20240129	-64.95	3750	20231027	25.07	13380	-64.95	20240129	4070	15.23	20240805	13380	-64.95	20240129	3750	25.07	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
63	20240912	110629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4670	170	2	3.78	445977990	95209	99.23	4570	4730	4570	5850	3150	4500	4684.20	4.33	39477	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1142	16.80	1.56	12	0.39	278.00	2991.00	13380	20240129	-65.10	3750	20231027	24.53	13380	-65.10	20240129	4070	14.74	20240805	13380	-65.10	20240129	3750	24.53	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
64	20240912	100631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4700	200	2	4.44	320574635	68448	71.34	4570	4730	4570	5850	3150	4500	4683.48	4.33	31705	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1149	16.91	1.57	12	0.28	278.00	2991.00	13380	20240129	-64.87	3750	20231027	25.33	13380	-64.87	20240129	4070	15.48	20240805	13380	-64.87	20240129	3750	25.33	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
65	20240912	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4700	200	2	4.44	81485950	17518	18.26	4570	4700	4570	5850	3150	4500	4651.56	4.33	14665	4873	4686	4508	4321	4143	4597	4232	122	1350	500	2790	5	1	24450761	1149	16.91	1.57	12	0.07	278.00	2991.00	13380	20240129	-64.87	3750	20231027	25.33	13380	-64.87	20240129	4070	15.48	20240805	13380	-64.87	20240129	3750	25.33	20231027	5.26	N	085670	500	122 억	1058237	N	N	144	N	N
66	20240911	160617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4500	-85	5	-1.85	430026170	94725	74.60	4560	4695	4330	5960	3210	4585	4539.76	4.28	12137	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1100	16.19	1.50	12	0.39	278.00	2991.00	13380	20240129	-66.37	3750	20231027	20.00	13380	-66.37	20240129	4070	10.57	20240805	13380	-66.37	20240129	3750	20.00	20231027	5.30	N	085670	500	122 억	1045661	N	N	144	N	N
67	20240911	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4520	-65	5	-1.42	394779910	86888	68.43	4560	4695	4330	5960	3210	4585	4543.55	4.28	9927	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1105	16.26	1.51	12	0.36	278.00	2991.00	13380	20240129	-66.22	3750	20231027	20.53	13380	-66.22	20240129	4070	11.06	20240805	13380	-66.22	20240129	3750	20.53	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
68	20240911	140621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4530	-55	5	-1.20	340628430	74863	58.96	4560	4695	4330	5960	3210	4585	4550.02	4.28	6254	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1108	16.29	1.51	12	0.31	278.00	2991.00	13380	20240129	-66.14	3750	20231027	20.80	13380	-66.14	20240129	4070	11.30	20240805	13380	-66.14	20240129	3750	20.80	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
69	20240911	130621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4555	-30	5	-0.65	292701795	64253	50.60	4560	4695	4330	5960	3210	4585	4555.46	4.28	3345	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1114	16.38	1.52	12	0.26	278.00	2991.00	13380	20240129	-65.96	3750	20231027	21.47	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	3750	21.47	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
70	20240911	120625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4540	-45	5	-0.98	233681895	51254	40.36	4560	4695	4330	5960	3210	4585	4559.29	4.28	2618	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1110	16.33	1.52	12	0.21	278.00	2991.00	13380	20240129	-66.07	3750	20231027	21.07	13380	-66.07	20240129	4070	11.55	20240805	13380	-66.07	20240129	3750	21.07	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
71	20240911	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4590	5	2	0.11	96094065	20803	16.38	4560	4695	4560	5960	3210	4585	4619.24	4.28	-1198	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1122	16.51	1.53	12	0.09	278.00	2991.00	13380	20240129	-65.70	3750	20231027	22.40	13380	-65.70	20240129	4070	12.78	20240805	13380	-65.70	20240129	3750	22.40	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
72	20240911	100616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	30	2	0.65	66705230	14401	11.34	4560	4695	4560	5960	3210	4585	4631.99	4.28	3279	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1128	16.60	1.54	12	0.06	278.00	2991.00	13380	20240129	-65.51	3750	20231027	23.07	13380	-65.51	20240129	4070	13.39	20240805	13380	-65.51	20240129	3750	23.07	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
73	20240911	090626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4685	100	2	2.18	33622675	7263	5.72	4560	4695	4560	5960	3210	4585	4629.31	4.28	4000	4788	4686	4618	4516	4448	4652	4482	122	1375	500	2840	5	1	24450761	1146	16.85	1.57	12	0.03	278.00	2991.00	13380	20240129	-64.99	3750	20231027	24.93	13380	-64.99	20240129	4070	15.11	20240805	13380	-64.99	20240129	3750	24.93	20231027	5.30	N	085670	500	122 억	1045661	N	N	127	N	N
74	20240910	160619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4585	-95	5	-2.03	584194945	126846	120.19	4650	4720	4550	6080	3280	4680	4605.58	4.43	-37201	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1121	16.49	1.53	12	0.52	278.00	2991.00	13380	20240129	-65.73	3750	20231027	22.27	13380	-65.73	20240129	4070	12.65	20240805	13380	-65.73	20240129	3750	22.27	20231027	5.42	N	085670	500	122 억	1082876	N	N	127	N	N
75	20240910	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4595	-85	5	-1.82	529506720	114928	108.90	4650	4720	4550	6080	3280	4680	4607.29	4.43	-35000	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1124	16.53	1.54	12	0.47	278.00	2991.00	13380	20240129	-65.66	3750	20231027	22.53	13380	-65.66	20240129	4070	12.90	20240805	13380	-65.66	20240129	3750	22.53	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
76	20240910	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4620	-60	5	-1.28	465411855	101003	95.70	4650	4720	4550	6080	3280	4680	4607.90	4.43	-33531	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1130	16.62	1.54	12	0.41	278.00	2991.00	13380	20240129	-65.47	3750	20231027	23.20	13380	-65.47	20240129	4070	13.51	20240805	13380	-65.47	20240129	3750	23.20	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
77	20240910	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-65	5	-1.39	378095805	82046	77.74	4650	4720	4550	6080	3280	4680	4608.34	4.43	-32499	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1128	16.60	1.54	12	0.34	278.00	2991.00	13380	20240129	-65.51	3750	20231027	23.07	13380	-65.51	20240129	4070	13.39	20240805	13380	-65.51	20240129	3750	23.07	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
78	20240910	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4625	-55	5	-1.18	345984745	75090	71.15	4650	4720	4550	6080	3280	4680	4607.60	4.43	-31339	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1131	16.64	1.55	12	0.31	278.00	2991.00	13380	20240129	-65.43	3750	20231027	23.33	13380	-65.43	20240129	4070	13.64	20240805	13380	-65.43	20240129	3750	23.33	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
79	20240910	110617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4630	-50	5	-1.07	313902560	68142	64.57	4650	4720	4550	6080	3280	4680	4606.59	4.43	-28248	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1132	16.65	1.55	12	0.28	278.00	2991.00	13380	20240129	-65.40	3750	20231027	23.47	13380	-65.40	20240129	4070	13.76	20240805	13380	-65.40	20240129	3750	23.47	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
80	20240910	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4610	-70	5	-1.50	254222345	55206	52.31	4650	4720	4550	6080	3280	4680	4604.98	4.43	-21252	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1127	16.58	1.54	12	0.23	278.00	2991.00	13380	20240129	-65.55	3750	20231027	22.93	13380	-65.55	20240129	4070	13.27	20240805	13380	-65.55	20240129	3750	22.93	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
81	20240910	090619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4610	-70	5	-1.50	89913660	19339	18.32	4650	4720	4610	6080	3280	4680	4649.34	4.43	-7000	4863	4771	4588	4496	4313	4817	4542	122	1400	500	2900	5	1	24450761	1127	16.58	1.54	12	0.08	278.00	2991.00	13380	20240129	-65.55	3750	20231027	22.93	13380	-65.55	20240129	4070	13.27	20240805	13380	-65.55	20240129	3750	22.93	20231027	5.42	N	085670	500	122 억	1082876	N	N	17	N	N
82	20240909	160607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4680	140	2	3.08	477751930	105168	56.30	4480	4680	4405	5900	3180	4540	4542.42	4.42	1987	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1144	16.83	1.56	12	0.43	278.00	2991.00	13380	20240129	-65.02	3750	20231027	24.80	13380	-65.02	20240129	4070	14.99	20240805	13380	-65.02	20240129	3750	24.80	20231027	5.57	N	085670	500	122 억	1080756	N	N	17	N	N
83	20240909	150611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	95	2	2.09	435873850	96187	51.49	4480	4650	4405	5900	3180	4540	4531.52	4.42	3026	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1133	16.67	1.55	12	0.39	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
84	20240909	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	95	2	2.09	365429605	80980	43.35	4480	4640	4405	5900	3180	4540	4512.56	4.42	-864	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1133	16.67	1.55	12	0.33	278.00	2991.00	13380	20240129	-65.36	3750	20231027	23.60	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	3750	23.60	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
85	20240909	130612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4580	40	2	0.88	290893760	64809	34.69	4480	4590	4405	5900	3180	4540	4488.40	4.42	-3555	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1120	16.47	1.53	12	0.27	278.00	2991.00	13380	20240129	-65.77	3750	20231027	22.13	13380	-65.77	20240129	4070	12.53	20240805	13380	-65.77	20240129	3750	22.13	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
86	20240909	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4575	35	2	0.77	257357875	57484	30.77	4480	4575	4405	5900	3180	4540	4476.93	4.42	-2618	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1119	16.46	1.53	12	0.24	278.00	2991.00	13380	20240129	-65.81	3750	20231027	22.00	13380	-65.81	20240129	4070	12.41	20240805	13380	-65.81	20240129	3750	22.00	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
87	20240909	110609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4535	-5	5	-0.11	217549935	48746	26.09	4480	4540	4405	5900	3180	4540	4462.77	4.42	-382	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1109	16.31	1.52	12	0.20	278.00	2991.00	13380	20240129	-66.11	3750	20231027	20.93	13380	-66.11	20240129	4070	11.43	20240805	13380	-66.11	20240129	3750	20.93	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
88	20240909	100614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4485	-55	5	-1.21	162219230	36427	19.50	4480	4500	4405	5900	3180	4540	4453.03	4.42	-4867	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1097	16.13	1.50	12	0.15	278.00	2991.00	13380	20240129	-66.48	3750	20231027	19.60	13380	-66.48	20240129	4070	10.20	20240805	13380	-66.48	20240129	3750	19.60	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
89	20240909	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4410	-130	5	-2.86	55615475	12499	6.69	4480	4480	4405	5900	3180	4540	4448.86	4.42	-2114	4750	4645	4520	4415	4290	4582	4352	122	1360	500	2810	5	1	24450761	1078	15.86	1.47	12	0.05	278.00	2991.00	13380	20240129	-67.04	3750	20231027	17.60	13380	-67.04	20240129	4070	8.35	20240805	13380	-67.04	20240129	3750	17.60	20231027	5.57	N	085670	500	122 억	1080756	N	N	39	N	N
90	20240906	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4540	-75	5	-1.63	836861980	186285	97.92	4565	4625	4395	5990	3235	4615	4491.76	4.40	6009	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1110	16.33	1.52	12	0.76	278.00	2991.00	13380	20240129	-66.07	3750	20231027	21.07	13380	-66.07	20240129	4070	11.55	20240805	13380	-66.07	20240129	3750	21.07	20231027	5.70	N	085670	500	122 억	1074717	N	N	39	N	N
91	20240906	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4520	-95	5	-2.06	772768450	172149	90.49	4565	4625	4395	5990	3235	4615	4488.66	4.40	12464	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1105	16.26	1.51	12	0.70	278.00	2991.00	13380	20240129	-66.22	3750	20231027	20.53	13380	-66.22	20240129	4070	11.06	20240805	13380	-66.22	20240129	3750	20.53	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
92	20240906	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4515	-100	5	-2.17	645281700	143848	75.61	4565	4625	4395	5990	3235	4615	4485.50	4.40	10109	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1104	16.24	1.51	12	0.59	278.00	2991.00	13380	20240129	-66.26	3750	20231027	20.40	13380	-66.26	20240129	4070	10.93	20240805	13380	-66.26	20240129	3750	20.40	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
93	20240906	130609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4495	-120	5	-2.60	616522025	137462	72.26	4565	4625	4395	5990	3235	4615	4484.66	4.40	9796	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1099	16.17	1.50	12	0.56	278.00	2991.00	13380	20240129	-66.41	3750	20231027	19.87	13380	-66.41	20240129	4070	10.44	20240805	13380	-66.41	20240129	3750	19.87	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
94	20240906	120611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4490	-125	5	-2.71	556224260	124040	65.20	4565	4625	4395	5990	3235	4615	4483.81	4.40	11933	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1098	16.15	1.50	12	0.51	278.00	2991.00	13380	20240129	-66.44	3750	20231027	19.73	13380	-66.44	20240129	4070	10.32	20240805	13380	-66.44	20240129	3750	19.73	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
95	20240906	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4505	-110	5	-2.38	466319950	103950	54.64	4565	4625	4395	5990	3235	4615	4485.50	4.40	13702	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1102	16.21	1.51	12	0.43	278.00	2991.00	13380	20240129	-66.33	3750	20231027	20.13	13380	-66.33	20240129	4070	10.69	20240805	13380	-66.33	20240129	3750	20.13	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
96	20240906	100607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4465	-150	5	-3.25	286143890	63368	33.31	4565	4625	4445	5990	3235	4615	4514.96	4.40	-2269	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1092	16.06	1.49	12	0.26	278.00	2991.00	13380	20240129	-66.63	3750	20231027	19.07	13380	-66.63	20240129	4070	9.71	20240805	13380	-66.63	20240129	3750	19.07	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
97	20240906	090611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4605	-10	5	-0.22	45297100	9916	5.21	4565	4625	4565	5990	3235	4615	4566.11	4.40	1538	4958	4786	4658	4486	4358	4722	4422	122	1375	500	2860	5	1	24450761	1126	16.56	1.54	12	0.04	278.00	2991.00	13380	20240129	-65.58	3750	20231027	22.80	13380	-65.58	20240129	4070	13.14	20240805	13380	-65.58	20240129	3750	22.80	20231027	5.70	N	085670	500	122 억	1074717	N	N	10	N	N
98	20240905	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-75	5	-1.60	878451635	188277	70.05	4710	4830	4530	6090	3285	4690	4665.93	4.34	14796	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1128	16.60	1.54	12	0.77	278.00	2991.00	13380	20240129	-65.51	3750	20231027	23.07	13380	-65.51	20240129	4070	13.39	20240805	13380	-65.51	20240129	3750	23.07	20231027	5.75	N	085670	500	122 억	1059943	N	N	10	N	N
99	20240905	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-75	5	-1.60	789899665	169103	62.92	4710	4830	4530	6090	3285	4690	4671.12	4.34	14858	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1128	16.60	1.54	12	0.69	278.00	2991.00	13380	20240129	-65.51	3750	20231027	23.07	13380	-65.51	20240129	4070	13.39	20240805	13380	-65.51	20240129	3750	23.07	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
100	20240905	140606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4575	-115	5	-2.45	700624615	149655	55.68	4710	4830	4530	6090	3285	4690	4681.60	4.34	13855	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1119	16.46	1.53	12	0.61	278.00	2991.00	13380	20240129	-65.81	3750	20231027	22.00	13380	-65.81	20240129	4070	12.41	20240805	13380	-65.81	20240129	3750	22.00	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
101	20240905	130609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4540	-150	5	-3.20	614996795	130880	48.70	4710	4830	4530	6090	3285	4690	4698.94	4.34	11389	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1110	16.33	1.52	12	0.54	278.00	2991.00	13380	20240129	-66.07	3750	20231027	21.07	13380	-66.07	20240129	4070	11.55	20240805	13380	-66.07	20240129	3750	21.07	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
102	20240905	120606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4655	-35	5	-0.75	445973145	93984	34.97	4710	4830	4645	6090	3285	4690	4745.20	4.34	12669	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1138	16.74	1.56	12	0.38	278.00	2991.00	13380	20240129	-65.21	3750	20231027	24.13	13380	-65.21	20240129	4070	14.37	20240805	13380	-65.21	20240129	3750	24.13	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
103	20240905	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4680	-10	5	-0.21	381565995	80165	29.83	4710	4830	4680	6090	3285	4690	4759.76	4.34	15206	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1144	16.83	1.56	12	0.33	278.00	2991.00	13380	20240129	-65.02	3750	20231027	24.80	13380	-65.02	20240129	4070	14.99	20240805	13380	-65.02	20240129	3750	24.80	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
104	20240905	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4820	130	2	2.77	241358815	50628	18.84	4710	4830	4710	6090	3285	4690	4767.30	4.34	28610	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1179	17.34	1.61	12	0.21	278.00	2991.00	13380	20240129	-63.98	3750	20231027	28.53	13380	-63.98	20240129	4070	18.43	20240805	13380	-63.98	20240129	3750	28.53	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
105	20240905	090609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4805	115	2	2.45	92590775	19603	7.29	4710	4810	4710	6090	3285	4690	4723.30	4.34	6741	4860	4775	4695	4610	4530	4735	4570	122	1400	500	2900	5	1	24450761	1175	17.28	1.61	12	0.08	278.00	2991.00	13380	20240129	-64.09	3750	20231027	28.13	13380	-64.09	20240129	4070	18.06	20240805	13380	-64.09	20240129	3750	28.13	20231027	5.75	N	085670	500	122 억	1059943	N	N	20	N	N
106	20240904	160555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4690	-230	5	-4.67	1251636460	267873	219.40	4705	4780	4615	6390	3445	4920	4672.47	4.31	5192	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1147	16.87	1.57	12	1.10	278.00	2991.00	13380	20240129	-64.95	3750	20231027	25.07	13380	-64.95	20240129	4070	15.23	20240805	13380	-64.95	20240129	3750	25.07	20231027	5.75	N	085670	500	122 억	1053384	N	N	20	N	N
107	20240904	150600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4680	-240	5	-4.88	1158470255	247928	203.07	4705	4780	4615	6390	3445	4920	4672.60	4.31	4847	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1144	16.83	1.56	12	1.01	278.00	2991.00	13380	20240129	-65.02	3750	20231027	24.80	13380	-65.02	20240129	4070	14.99	20240805	13380	-65.02	20240129	3750	24.80	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
108	20240904	140601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4685	-235	5	-4.78	1058772415	226613	185.61	4705	4780	4615	6390	3445	4920	4672.16	4.31	-155	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1146	16.85	1.57	12	0.93	278.00	2991.00	13380	20240129	-64.99	3750	20231027	24.93	13380	-64.99	20240129	4070	15.11	20240805	13380	-64.99	20240129	3750	24.93	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
109	20240904	130601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4685	-235	5	-4.78	983794265	210626	172.52	4705	4780	4615	6390	3445	4920	4670.81	4.31	-2386	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1146	16.85	1.57	12	0.86	278.00	2991.00	13380	20240129	-64.99	3750	20231027	24.93	13380	-64.99	20240129	4070	15.11	20240805	13380	-64.99	20240129	3750	24.93	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
110	20240904	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	-205	5	-4.17	942888830	201884	165.36	4705	4780	4615	6390	3445	4920	4670.44	4.31	858	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1153	16.96	1.58	12	0.83	278.00	2991.00	13380	20240129	-64.76	3750	20231027	25.73	13380	-64.76	20240129	4070	15.85	20240805	13380	-64.76	20240129	3750	25.73	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
111	20240904	110556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	-205	5	-4.17	844318425	180878	148.15	4705	4780	4615	6390	3445	4920	4667.88	4.31	-1172	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1153	16.96	1.58	12	0.74	278.00	2991.00	13380	20240129	-64.76	3750	20231027	25.73	13380	-64.76	20240129	4070	15.85	20240805	13380	-64.76	20240129	3750	25.73	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
112	20240904	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4665	-255	5	-5.18	614602150	131882	108.02	4705	4730	4615	6390	3445	4920	4660.23	4.31	-7438	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1141	16.78	1.56	12	0.54	278.00	2991.00	13380	20240129	-65.13	3750	20231027	24.40	13380	-65.13	20240129	4070	14.62	20240805	13380	-65.13	20240129	3750	24.40	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
113	20240904	090559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4705	-215	5	-4.37	125549565	26823	21.97	4705	4705	4635	6390	3445	4920	4680.62	4.31	8469	5153	5036	4973	4856	4793	5005	4825	122	1470	500	3050	5	1	24450761	1150	16.92	1.57	12	0.11	278.00	2991.00	13380	20240129	-64.84	3750	20231027	25.47	13380	-64.84	20240129	4070	15.60	20240805	13380	-64.84	20240129	3750	25.47	20231027	5.75	N	085670	500	122 억	1053384	N	N	141	N	N
114	20240903	160552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4920	-100	5	-1.99	596446560	119531	70.05	5000	5090	4910	6520	3520	5020	4989.93	4.37	-14159	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	5	1	24450761	1203	17.70	1.64	12	0.49	278.00	2991.00	13380	20240129	-63.23	3750	20231027	31.20	13380	-63.23	20240129	4070	20.88	20240805	13380	-63.23	20240129	3750	31.20	20231027	5.65	N	085670	500	122 억	1068451	N	N	141	N	N
115	20240903	150556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4955	-65	5	-1.29	558615860	111856	65.55	5000	5090	4910	6520	3520	5020	4994.06	4.37	-13073	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	5	1	24450761	1212	17.82	1.66	12	0.46	278.00	2991.00	13380	20240129	-62.97	3750	20231027	32.13	13380	-62.97	20240129	4070	21.74	20240805	13380	-62.97	20240129	3750	32.13	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
116	20240903	140558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5000	-20	5	-0.40	399464820	79720	46.72	5000	5090	4965	6520	3520	5020	5010.85	4.37	-562	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1223	17.99	1.67	12	0.33	278.00	2991.00	13380	20240129	-62.63	3750	20231027	33.33	13380	-62.63	20240129	4070	22.85	20240805	13380	-62.63	20240129	3750	33.33	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
117	20240903	130556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	10	2	0.20	328361305	65459	38.36	5000	5090	4995	6520	3520	5020	5016.29	4.37	6203	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1230	18.09	1.68	12	0.27	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
118	20240903	120549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	30	2	0.60	274003450	54595	31.99	5000	5090	5000	6520	3520	5020	5018.84	4.37	9459	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1235	18.17	1.69	12	0.22	278.00	2991.00	13380	20240129	-62.26	3750	20231027	34.67	13380	-62.26	20240129	4070	24.08	20240805	13380	-62.26	20240129	3750	34.67	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
119	20240903	110548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	10	2	0.20	230777390	45984	26.95	5000	5090	5000	6520	3520	5020	5018.65	4.37	6805	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1230	18.09	1.68	12	0.19	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
120	20240903	100548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	10	2	0.20	113282210	22594	13.24	5000	5090	5000	6520	3520	5020	5013.82	4.37	5165	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1230	18.09	1.68	12	0.09	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
121	20240903	090549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5060	40	2	0.80	19846310	3960	2.32	5000	5090	5000	6520	3520	5020	5011.69	4.37	1685	5246	5132	5066	4952	4886	5100	4920	122	1500	500	3110	10	1	24450761	1237	18.20	1.69	12	0.02	278.00	2991.00	13380	20240129	-62.18	3750	20231027	34.93	13380	-62.18	20240129	4070	24.32	20240805	13380	-62.18	20240129	3750	34.93	20231027	5.65	N	085670	500	122 억	1068451	N	N	190	N	N
122	20240902	160544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5020	-160	5	-3.09	846126700	167212	63.85	5140	5180	5000	6730	3630	5180	5060.55	4.49	-30273	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1227	18.06	1.68	12	0.68	278.00	2991.00	13380	20240129	-62.48	3750	20231027	33.87	13380	-62.48	20240129	4070	23.34	20240805	13380	-62.48	20240129	3750	33.87	20231027	5.68	N	085670	500	122 억	1097290	N	N	190	N	N
123	20240902	150554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	-150	5	-2.90	810755920	160187	61.17	5140	5180	5000	6730	3630	5180	5061.31	4.49	-29508	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1230	18.09	1.68	12	0.66	278.00	2991.00	13380	20240129	-62.41	3750	20231027	34.13	13380	-62.41	20240129	4070	23.59	20240805	13380	-62.41	20240129	3750	34.13	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
124	20240902	140552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5020	-160	5	-3.09	647382460	127847	48.82	5140	5180	5000	6730	3630	5180	5063.73	4.49	-16142	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1227	18.06	1.68	12	0.52	278.00	2991.00	13380	20240129	-62.48	3750	20231027	33.87	13380	-62.48	20240129	4070	23.34	20240805	13380	-62.48	20240129	3750	33.87	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
125	20240902	130548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-90	5	-1.74	377868720	74159	28.32	5140	5180	5050	6730	3630	5180	5095.39	4.49	-14887	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1245	18.31	1.70	12	0.30	278.00	2991.00	13380	20240129	-61.96	3750	20231027	35.73	13380	-61.96	20240129	4070	25.06	20240805	13380	-61.96	20240129	3750	35.73	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
126	20240902	120552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5100	-80	5	-1.54	355857170	69821	26.66	5140	5180	5050	6730	3630	5180	5096.71	4.49	-12259	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1247	18.35	1.71	12	0.29	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4070	25.31	20240805	13380	-61.88	20240129	3750	36.00	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
127	20240902	110547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5070	-110	5	-2.12	317323810	62222	23.76	5140	5180	5050	6730	3630	5180	5099.87	4.49	-10952	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1240	18.24	1.70	12	0.25	278.00	2991.00	13380	20240129	-62.11	3750	20231027	35.20	13380	-62.11	20240129	4070	24.57	20240805	13380	-62.11	20240129	3750	35.20	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
128	20240902	100546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5110	-70	5	-1.35	208809200	40837	15.59	5140	5180	5080	6730	3630	5180	5113.24	4.49	-8750	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1249	18.38	1.71	12	0.17	278.00	2991.00	13380	20240129	-61.81	3750	20231027	36.27	13380	-61.81	20240129	4070	25.55	20240805	13380	-61.81	20240129	3750	36.27	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N
129	20240902	090542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5100	-80	5	-1.54	40591490	7927	3.03	5140	5140	5100	6730	3630	5180	5120.66	4.49	-203	5346	5262	5136	5052	4926	5305	5095	122	1550	500	3210	10	1	24450761	1247	18.35	1.71	12	0.03	278.00	2991.00	13380	20240129	-61.88	3750	20231027	36.00	13380	-61.88	20240129	4070	25.31	20240805	13380	-61.88	20240129	3750	36.00	20231027	5.68	N	085670	500	122 억	1097290	N	N	26	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History