KissMeData/332570/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 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	161203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-50	5	-1.83	82989545	30779	81.31	2730	2735	2680	3545	1915	2730	2696.74	0.39	-500	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1132	5.34	1.09	12	0.07	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.20	N	332570	500	216 억	162601	N	N	72	N	N
3	20240930	151219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2695	-35	5	-1.28	54258515	20070	53.02	2730	2735	2685	3545	1915	2730	2703.46	0.39	203	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1138	5.37	1.09	12	0.05	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
4	20240930	141220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	-5	5	-0.18	46527220	17207	45.45	2730	2735	2685	3545	1915	2730	2703.97	0.39	359	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1151	5.43	1.11	12	0.04	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2470	10.32	20240909	4320	-36.92	20240215	2450	11.22	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
5	20240930	131213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	0	3	0.00	40493395	14978	39.57	2730	2735	2685	3545	1915	2730	2703.52	0.39	359	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1153	5.44	1.11	12	0.04	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
6	20240930	121210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-10	5	-0.37	21160720	7813	20.64	2730	2735	2695	3545	1915	2730	2708.40	0.39	423	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1149	5.42	1.10	12	0.02	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
7	20240930	111206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-10	5	-0.37	14839930	5475	14.46	2730	2735	2695	3545	1915	2730	2710.49	0.39	423	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1149	5.42	1.10	12	0.01	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
8	20240930	101208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	-15	5	-0.55	9408160	3467	9.16	2730	2735	2700	3545	1915	2730	2713.63	0.39	321	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1147	5.41	1.10	12	0.01	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
9	20240930	091115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	5	2	0.18	6046190	2226	5.88	2730	2735	2710	3545	1915	2730	2716.17	0.39	1089	2766	2747	2736	2717	2706	2742	2712	216	815	500	1910	5	1	42233850	1155	5.45	1.11	12	0.01	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.20	N	332570	500	216 억	162601	N	N	38	N	N
10	20240927	161213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	5	2	0.18	103706870	37846	107.84	2740	2755	2725	3540	1910	2725	2740.23	0.38	636	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1153	5.44	1.11	12	0.09	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.20	N	332570	500	216 억	161706	N	N	38	N	N
11	20240927	151217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	10	2	0.37	98420570	35911	102.32	2740	2755	2725	3540	1910	2725	2740.68	0.38	881	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1155	5.45	1.11	12	0.09	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
12	20240927	141227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	15	2	0.55	87491170	31915	90.94	2740	2755	2725	3540	1910	2725	2741.38	0.38	1155	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1157	5.46	1.11	12	0.08	502.00	2462.00	4320	20240215	-36.57	2450	20231031	11.84	4320	-36.57	20240215	2470	10.93	20240909	4320	-36.57	20240215	2450	11.84	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
13	20240927	131210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	20	2	0.73	80061560	29199	83.20	2740	2755	2725	3540	1910	2725	2741.93	0.38	981	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1159	5.47	1.11	12	0.07	502.00	2462.00	4320	20240215	-36.46	2450	20231031	12.04	4320	-36.46	20240215	2470	11.13	20240909	4320	-36.46	20240215	2450	12.04	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
14	20240927	121210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	15	2	0.55	48032970	17546	49.99	2740	2750	2725	3540	1910	2725	2737.55	0.38	-1576	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1157	5.46	1.11	12	0.04	502.00	2462.00	4320	20240215	-36.57	2450	20231031	11.84	4320	-36.57	20240215	2470	10.93	20240909	4320	-36.57	20240215	2450	11.84	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
15	20240927	111214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	20	2	0.73	34471850	12591	35.88	2740	2750	2725	3540	1910	2725	2737.82	0.38	-1609	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1159	5.47	1.11	12	0.03	502.00	2462.00	4320	20240215	-36.46	2450	20231031	12.04	4320	-36.46	20240215	2470	11.13	20240909	4320	-36.46	20240215	2450	12.04	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
16	20240927	101212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	10	2	0.37	25758115	9397	26.78	2740	2750	2725	3540	1910	2725	2741.10	0.38	-1609	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1155	5.45	1.11	12	0.02	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
17	20240927	091215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	15	2	0.55	9838885	3585	10.21	2740	2750	2725	3540	1910	2725	2744.46	0.38	-1208	2751	2737	2716	2702	2681	2742	2707	216	815	500	1900	5	1	42233850	1157	5.46	1.11	12	0.01	502.00	2462.00	4320	20240215	-36.57	2450	20231031	11.84	4320	-36.57	20240215	2470	10.93	20240909	4320	-36.57	20240215	2450	11.84	20231031	2.20	N	332570	500	216 억	161706	N	N	29	N	N
18	20240926	161153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	25	2	0.93	90219970	33318	100.11	2725	2730	2695	3510	1890	2700	2707.79	0.36	9802	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1151	5.43	1.11	12	0.08	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2470	10.32	20240909	4320	-36.92	20240215	2450	11.22	20231031	2.19	N	332570	500	216 억	152045	N	N	29	N	N
19	20240926	151159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	25	2	0.93	85366495	31537	94.75	2725	2730	2695	3510	1890	2700	2706.87	0.36	9666	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1151	5.43	1.11	12	0.07	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2470	10.32	20240909	4320	-36.92	20240215	2450	11.22	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
20	20240926	141206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	10	2	0.37	51412600	19020	57.15	2725	2725	2695	3510	1890	2700	2703.08	0.36	5380	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.05	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
21	20240926	131156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	10	2	0.37	45291560	16758	50.35	2725	2725	2695	3510	1890	2700	2702.68	0.36	3653	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
22	20240926	121206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	10	2	0.37	31663410	11711	35.19	2725	2725	2700	3510	1890	2700	2703.73	0.36	-172	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
23	20240926	111204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	10	2	0.37	25804020	9542	28.67	2725	2725	2700	3510	1890	2700	2704.26	0.36	-171	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.02	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
24	20240926	101208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	0	3	0.00	23257825	8600	25.84	2725	2725	2700	3510	1890	2700	2704.40	0.36	-206	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1140	5.38	1.10	12	0.02	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
25	20240926	091204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	20	2	0.74	5911815	2188	6.57	2725	2725	2700	3510	1890	2700	2701.93	0.36	-14	2776	2737	2711	2672	2646	2725	2660	216	810	500	1890	5	1	42233850	1149	5.42	1.10	12	0.01	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.19	N	332570	500	216 억	152045	N	N	1	N	N
26	20240925	161149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-10	5	-0.37	90305040	33212	133.45	2720	2750	2685	3520	1900	2710	2719.40	0.36	-1090	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1140	5.38	1.10	12	0.08	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.21	N	332570	500	216 억	152971	N	N	1	N	N
27	20240925	151201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	0	3	0.00	84788940	31169	125.24	2720	2750	2685	3520	1900	2710	2720.30	0.36	-624	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.07	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
28	20240925	141202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	5	2	0.18	63807775	23385	93.96	2720	2750	2700	3520	1900	2710	2728.58	0.36	180	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1147	5.41	1.10	12	0.06	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
29	20240925	131154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	5	2	0.18	51114055	18708	75.17	2720	2750	2710	3520	1900	2710	2732.20	0.36	182	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1147	5.41	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
30	20240925	121202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	20	2	0.74	42768585	15642	62.85	2720	2750	2710	3520	1900	2710	2734.21	0.36	182	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1153	5.44	1.11	12	0.04	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
31	20240925	111158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	25	2	0.92	37604635	13751	55.25	2720	2750	2710	3520	1900	2710	2734.68	0.36	182	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1155	5.45	1.11	12	0.03	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
32	20240925	101154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	20	2	0.74	26267715	9600	38.57	2720	2750	2710	3520	1900	2710	2736.22	0.36	2292	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1153	5.44	1.11	12	0.02	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
33	20240925	091207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	25	2	0.92	4323520	1581	6.35	2720	2740	2720	3520	1900	2710	2734.67	0.36	-212	2763	2736	2703	2676	2643	2750	2690	216	810	500	1890	5	1	42233850	1155	5.45	1.11	12	0.00	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.21	N	332570	500	216 억	152971	N	N	8	N	N
34	20240924	161151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	64953645	24024	53.03	2690	2730	2670	3495	1885	2690	2705.42	0.36	518	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.06	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	8	N	N
35	20240924	151153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	59189475	21897	48.33	2690	2730	2670	3495	1885	2690	2705.02	0.36	518	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.05	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
36	20240924	141143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	53198835	19670	43.42	2690	2730	2685	3495	1885	2690	2707.01	0.36	518	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.05	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
37	20240924	131152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	49682630	18371	40.55	2690	2730	2685	3495	1885	2690	2707.02	0.36	518	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
38	20240924	121145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	25	2	0.93	46255315	17105	37.76	2690	2730	2685	3495	1885	2690	2707.00	0.36	522	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1147	5.41	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
39	20240924	111154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	42091520	15567	34.36	2690	2730	2685	3495	1885	2690	2706.97	0.36	559	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
40	20240924	101152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	25	2	0.93	37834105	13991	30.88	2690	2730	2685	3495	1885	2690	2707.76	0.36	499	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1147	5.41	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
41	20240924	091155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	20	2	0.74	10195345	3783	8.35	2690	2715	2690	3495	1885	2690	2709.85	0.36	-105	2783	2736	2703	2656	2623	2720	2640	216	805	500	1880	5	1	42233850	1145	5.40	1.10	12	0.01	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.22	N	332570	500	216 억	152350	N	N	11	N	N
42	20240923	161146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-25	5	-0.92	84435925	31208	47.79	2700	2750	2670	3525	1905	2715	2705.59	0.37	-5008	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1136	5.36	1.09	12	0.07	502.00	2462.00	4320	20240215	-37.73	2450	20231031	9.80	4320	-37.73	20240215	2470	8.91	20240909	4320	-37.73	20240215	2450	9.80	20231031	2.27	N	332570	500	216 억	156789	N	N	11	N	N
43	20240923	151151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2695	-20	5	-0.74	74606905	27545	42.18	2700	2750	2685	3525	1905	2715	2708.55	0.37	-4828	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1138	5.37	1.09	12	0.07	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
44	20240923	141157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	-10	5	-0.37	58795205	21681	33.20	2700	2750	2685	3525	1905	2715	2711.83	0.37	-4163	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1142	5.39	1.10	12	0.05	502.00	2462.00	4320	20240215	-37.38	2450	20231031	10.41	4320	-37.38	20240215	2470	9.51	20240909	4320	-37.38	20240215	2450	10.41	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
45	20240923	131152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	49460665	18226	27.91	2700	2750	2685	3525	1905	2715	2713.74	0.37	-3551	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1147	5.41	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
46	20240923	121153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	37845340	13951	21.36	2700	2750	2685	3525	1905	2715	2712.73	0.37	-3104	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1147	5.41	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
47	20240923	111152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	15	2	0.55	33848235	12479	19.11	2700	2750	2685	3525	1905	2715	2712.42	0.37	-2244	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1153	5.44	1.11	12	0.03	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
48	20240923	101150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2695	-20	5	-0.74	17485880	6449	9.88	2700	2725	2695	3525	1905	2715	2711.41	0.37	-1459	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1138	5.37	1.09	12	0.02	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
49	20240923	091151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	10	2	0.37	2464855	908	1.39	2700	2725	2700	3525	1905	2715	2714.60	0.37	-122	2801	2757	2696	2652	2591	2780	2675	216	810	500	1900	5	1	42233850	1151	5.43	1.11	12	0.00	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2470	10.32	20240909	4320	-36.92	20240215	2450	11.22	20231031	2.27	N	332570	500	216 억	156789	N	N	14	N	N
50	20240913	161051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	0	3	0.00	39722215	15215	52.90	2605	2645	2590	3405	1835	2620	2610.67	0.39	-4666	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1107	5.22	1.06	12	0.04	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	165389	N	N	3	N	N
51	20240913	151103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	15	2	0.57	36481105	13978	48.60	2605	2645	2590	3405	1835	2620	2609.89	0.39	-4346	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1113	5.25	1.07	12	0.03	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2470	6.68	20240909	4320	-39.00	20240215	2450	7.55	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
52	20240913	141103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	-5	5	-0.19	29207540	11208	38.97	2605	2645	2590	3405	1835	2620	2605.95	0.39	-2955	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1104	5.21	1.06	12	0.03	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
53	20240913	131057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-15	5	-0.57	22292610	8550	29.73	2605	2645	2590	3405	1835	2620	2607.32	0.39	-2480	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1100	5.19	1.06	12	0.02	502.00	2462.00	4320	20240215	-39.70	2450	20231031	6.33	4320	-39.70	20240215	2470	5.47	20240909	4320	-39.70	20240215	2450	6.33	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
54	20240913	121059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	-20	5	-0.76	20306655	7785	27.07	2605	2645	2590	3405	1835	2620	2608.43	0.39	-1768	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1098	5.18	1.06	12	0.02	502.00	2462.00	4320	20240215	-39.81	2450	20231031	6.12	4320	-39.81	20240215	2470	5.26	20240909	4320	-39.81	20240215	2450	6.12	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
55	20240913	111102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	-25	5	-0.95	16085800	6158	21.41	2605	2645	2595	3405	1835	2620	2612.18	0.39	-923	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1096	5.17	1.05	12	0.01	502.00	2462.00	4320	20240215	-39.93	2450	20231031	5.92	4320	-39.93	20240215	2470	5.06	20240909	4320	-39.93	20240215	2450	5.92	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
56	20240913	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	0	3	0.00	13063920	4997	17.37	2605	2645	2600	3405	1835	2620	2614.35	0.39	-201	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1107	5.22	1.06	12	0.01	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
57	20240913	091106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	0	3	0.00	1444530	553	1.92	2605	2625	2600	3405	1835	2620	2612.17	0.39	-14	2676	2647	2596	2567	2516	2662	2582	216	785	500	1830	5	1	42233850	1107	5.22	1.06	12	0.00	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	165389	N	N	91	N	N
58	20240912	161042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	80	2	3.15	74737100	28745	69.71	2545	2625	2545	3300	1780	2540	2599.99	0.35	17067	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1107	5.22	1.06	12	0.07	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.26	N	332570	500	216 억	148899	N	N	91	N	N
59	20240912	151057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	80	2	3.15	71900655	27662	67.09	2545	2625	2545	3300	1780	2540	2599.26	0.35	16762	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1107	5.22	1.06	12	0.07	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
60	20240912	141103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	75	2	2.95	64649280	24882	60.34	2545	2625	2545	3300	1780	2540	2598.23	0.35	15382	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1104	5.21	1.06	12	0.06	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
61	20240912	131052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	55	2	2.17	28808915	11115	26.96	2545	2605	2545	3300	1780	2540	2591.90	0.35	3078	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1096	5.17	1.05	12	0.03	502.00	2462.00	4320	20240215	-39.93	2450	20231031	5.92	4320	-39.93	20240215	2470	5.06	20240909	4320	-39.93	20240215	2450	5.92	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
62	20240912	121051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	40	2	1.57	28269405	10907	26.45	2545	2605	2545	3300	1780	2540	2591.86	0.35	3078	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1090	5.14	1.05	12	0.03	502.00	2462.00	4320	20240215	-40.28	2450	20231031	5.31	4320	-40.28	20240215	2470	4.45	20240909	4320	-40.28	20240215	2450	5.31	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
63	20240912	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	55	2	2.17	26702335	10301	24.98	2545	2605	2545	3300	1780	2540	2592.21	0.35	3078	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1096	5.17	1.05	12	0.02	502.00	2462.00	4320	20240215	-39.93	2450	20231031	5.92	4320	-39.93	20240215	2470	5.06	20240909	4320	-39.93	20240215	2450	5.92	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
64	20240912	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2590	50	2	1.97	25149180	9702	23.53	2545	2605	2545	3300	1780	2540	2592.16	0.35	3225	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1094	5.16	1.05	12	0.02	502.00	2462.00	4320	20240215	-40.05	2450	20231031	5.71	4320	-40.05	20240215	2470	4.86	20240909	4320	-40.05	20240215	2450	5.71	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
65	20240912	091053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	60	2	2.36	6519290	2517	6.10	2545	2600	2545	3300	1780	2540	2590.10	0.35	-1651	2640	2590	2545	2495	2450	2615	2520	216	760	500	1770	5	1	42233850	1098	5.18	1.06	12	0.01	502.00	2462.00	4320	20240215	-39.81	2450	20231031	6.12	4320	-39.81	20240215	2470	5.26	20240909	4320	-39.81	20240215	2450	6.12	20231031	2.26	N	332570	500	216 억	148899	N	N	19	N	N
66	20240911	161032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	5	2	0.20	105846855	41216	95.64	2500	2595	2500	3295	1775	2535	2568.17	0.35	374	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1073	5.06	1.03	12	0.10	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20240909	4320	-41.20	20240215	2450	3.67	20231031	2.28	N	332570	500	216 억	148132	N	N	19	N	N
67	20240911	151037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	25	2	0.99	101812155	39629	91.95	2500	2595	2500	3295	1775	2535	2569.13	0.35	648	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1081	5.10	1.04	12	0.09	502.00	2462.00	4320	20240215	-40.74	2450	20231031	4.49	4320	-40.74	20240215	2470	3.64	20240909	4320	-40.74	20240215	2450	4.49	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
68	20240911	141040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	20	2	0.79	93835700	36501	84.69	2500	2595	2500	3295	1775	2535	2570.77	0.35	560	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1079	5.09	1.04	12	0.09	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2470	3.44	20240909	4320	-40.86	20240215	2450	4.29	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
69	20240911	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	35	2	1.38	80671500	31337	72.71	2500	2595	2500	3295	1775	2535	2574.32	0.35	215	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1085	5.12	1.04	12	0.07	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2470	4.05	20240909	4320	-40.51	20240215	2450	4.90	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
70	20240911	121039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	35	2	1.38	76922815	29872	69.31	2500	2595	2500	3295	1775	2535	2575.08	0.35	-1008	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1085	5.12	1.04	12	0.07	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2470	4.05	20240909	4320	-40.51	20240215	2450	4.90	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
71	20240911	111029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2590	55	2	2.17	73624175	28584	66.32	2500	2595	2500	3295	1775	2535	2575.71	0.35	-1516	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1094	5.16	1.05	12	0.07	502.00	2462.00	4320	20240215	-40.05	2450	20231031	5.71	4320	-40.05	20240215	2470	4.86	20240909	4320	-40.05	20240215	2450	5.71	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
72	20240911	101024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	50	2	1.97	28955005	11290	26.20	2500	2595	2500	3295	1775	2535	2564.66	0.35	-333	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1092	5.15	1.05	12	0.03	502.00	2462.00	4320	20240215	-40.16	2450	20231031	5.51	4320	-40.16	20240215	2470	4.66	20240909	4320	-40.16	20240215	2450	5.51	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
73	20240911	091041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	10	2	0.39	2997185	1192	2.77	2500	2545	2500	3295	1775	2535	2514.42	0.35	-283	2601	2567	2541	2507	2481	2555	2495	216	760	500	1770	5	1	42233850	1075	5.07	1.03	12	0.00	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.28	N	332570	500	216 억	148132	N	N	61	N	N
74	20240910	161028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	-15	5	-0.59	109267565	42920	58.20	2570	2575	2515	3315	1785	2550	2545.84	0.37	-5903	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1071	5.05	1.03	12	0.10	502.00	2462.00	4320	20240215	-41.32	2450	20231031	3.47	4320	-41.32	20240215	2470	2.63	20240909	4320	-41.32	20240215	2450	3.47	20231031	2.32	N	332570	500	216 억	154447	N	N	61	N	N
75	20240910	151039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	-15	5	-0.59	105759795	41536	56.33	2570	2575	2515	3315	1785	2550	2546.22	0.37	-5462	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1071	5.05	1.03	12	0.10	502.00	2462.00	4320	20240215	-41.32	2450	20231031	3.47	4320	-41.32	20240215	2470	2.63	20240909	4320	-41.32	20240215	2450	3.47	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
76	20240910	141030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	0	3	0.00	82866535	32491	44.06	2570	2575	2515	3315	1785	2550	2550.45	0.37	-1040	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1077	5.08	1.04	12	0.08	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
77	20240910	131030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	15	2	0.59	69562975	27251	36.95	2570	2575	2515	3315	1785	2550	2552.68	0.37	-1276	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1083	5.11	1.04	12	0.06	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2470	3.85	20240909	4320	-40.62	20240215	2450	4.69	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
78	20240910	121031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	10	2	0.39	64212055	25156	34.11	2570	2575	2515	3315	1785	2550	2552.55	0.37	-1130	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1081	5.10	1.04	12	0.06	502.00	2462.00	4320	20240215	-40.74	2450	20231031	4.49	4320	-40.74	20240215	2470	3.64	20240909	4320	-40.74	20240215	2450	4.49	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
79	20240910	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	5	2	0.20	43149275	16870	22.88	2570	2575	2535	3315	1785	2550	2557.75	0.37	-776	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1079	5.09	1.04	12	0.04	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2470	3.44	20240909	4320	-40.86	20240215	2450	4.29	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
80	20240910	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	15	2	0.59	28803860	11276	15.29	2570	2575	2535	3315	1785	2550	2554.44	0.37	-162	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1083	5.11	1.04	12	0.03	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2470	3.85	20240909	4320	-40.62	20240215	2450	4.69	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
81	20240910	091029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	10	2	0.39	4482965	1747	2.37	2570	2575	2560	3315	1785	2550	2566.09	0.37	-974	2630	2590	2530	2490	2430	2610	2510	216	765	500	1780	5	1	42233850	1081	5.10	1.04	12	0.00	502.00	2462.00	4320	20240215	-40.74	2450	20231031	4.49	4320	-40.74	20240215	2470	3.64	20240909	4320	-40.74	20240215	2450	4.49	20231031	2.32	N	332570	500	216 억	154447	N	N	25	N	N
82	20240909	161010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	-15	5	-0.58	183450955	73155	75.46	2485	2570	2470	3330	1800	2565	2507.65	0.32	21089	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1077	5.08	1.04	12	0.17	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.40	N	332570	500	216 억	133621	N	N	25	N	N
83	20240909	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	-15	5	-0.58	172498245	68860	71.03	2485	2570	2470	3330	1800	2565	2505.06	0.32	21086	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1077	5.08	1.04	12	0.16	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
84	20240909	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	0	3	0.00	169710900	67771	69.90	2485	2565	2470	3330	1800	2565	2504.18	0.32	21121	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1083	5.11	1.04	12	0.16	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2470	3.85	20240909	4320	-40.62	20240215	2450	4.69	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
85	20240909	131018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	-25	5	-0.97	159575130	63801	65.81	2485	2545	2470	3330	1800	2565	2501.14	0.32	18958	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1073	5.06	1.03	12	0.15	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20240909	4320	-41.20	20240215	2450	3.67	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
86	20240909	121014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2515	-50	5	-1.95	135816510	54414	56.13	2485	2530	2470	3330	1800	2565	2495.98	0.32	13010	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1062	5.01	1.02	12	0.13	502.00	2462.00	4320	20240215	-41.78	2450	20231031	2.65	4320	-41.78	20240215	2470	1.82	20240909	4320	-41.78	20240215	2450	2.65	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
87	20240909	111016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2525	-40	5	-1.56	78553150	31510	32.50	2485	2525	2470	3330	1800	2565	2492.96	0.32	4081	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1066	5.03	1.03	12	0.07	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2470	2.23	20240909	4320	-41.55	20240215	2450	3.06	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
88	20240909	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2500	-65	5	-2.53	65862750	26459	27.29	2485	2510	2470	3330	1800	2565	2489.24	0.32	3533	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1056	4.98	1.02	12	0.06	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20240909	4320	-42.13	20240215	2450	2.04	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
89	20240909	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2495	-70	5	-2.73	40223595	16181	16.69	2485	2510	2470	3330	1800	2565	2485.85	0.32	832	2708	2636	2593	2521	2478	2615	2500	216	765	500	1790	5	1	42233850	1054	4.97	1.01	12	0.04	502.00	2462.00	4320	20240215	-42.25	2450	20231031	1.84	4320	-42.25	20240215	2470	1.01	20240909	4320	-42.25	20240215	2450	1.84	20231031	2.40	N	332570	500	216 억	133621	N	N	7	N	N
90	20240906	160958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-105	5	-3.93	242999010	94107	106.89	2640	2665	2550	3470	1870	2670	2582.21	0.38	-26396	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1083	5.11	1.04	12	0.22	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2550	0.59	20240906	4320	-40.62	20240215	2450	4.69	20231031	2.42	N	332570	500	216 억	159884	N	N	7	N	N
91	20240906	151014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	-115	5	-4.31	222794115	86204	97.91	2640	2665	2550	3470	1870	2670	2584.50	0.38	-22589	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1079	5.09	1.04	12	0.20	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2550	0.20	20240906	4320	-40.86	20240215	2450	4.29	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
92	20240906	141023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-100	5	-3.75	181323955	70000	79.51	2640	2665	2555	3470	1870	2670	2590.34	0.38	-17048	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1085	5.12	1.04	12	0.17	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2555	0.59	20240906	4320	-40.51	20240215	2450	4.90	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
93	20240906	131016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-100	5	-3.75	167871705	64766	73.56	2640	2665	2555	3470	1870	2670	2591.97	0.38	-16481	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1085	5.12	1.04	12	0.15	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2555	0.59	20240906	4320	-40.51	20240215	2450	4.90	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
94	20240906	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	-95	5	-3.56	151122070	58245	66.16	2640	2665	2555	3470	1870	2670	2594.59	0.38	-11815	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1088	5.13	1.05	12	0.14	502.00	2462.00	4320	20240215	-40.39	2450	20231031	5.10	4320	-40.39	20240215	2555	0.78	20240906	4320	-40.39	20240215	2450	5.10	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
95	20240906	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	-75	5	-2.81	138718300	53424	60.68	2640	2665	2555	3470	1870	2670	2596.55	0.38	-7138	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1096	5.17	1.05	12	0.13	502.00	2462.00	4320	20240215	-39.93	2450	20231031	5.92	4320	-39.93	20240215	2555	1.57	20240906	4320	-39.93	20240215	2450	5.92	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
96	20240906	101011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-105	5	-3.93	120418360	46315	52.61	2640	2665	2555	3470	1870	2670	2599.99	0.38	-6263	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1083	5.11	1.04	12	0.11	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2555	0.39	20240906	4320	-40.62	20240215	2450	4.69	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
97	20240906	091014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-10	5	-0.37	11341645	4291	4.87	2640	2665	2640	3470	1870	2670	2643.12	0.38	1355	2746	2707	2656	2617	2566	2727	2637	216	800	500	1860	5	1	42233850	1123	5.30	1.08	12	0.01	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2565	3.70	20240805	4320	-38.43	20240215	2450	8.57	20231031	2.42	N	332570	500	216 억	159884	N	N	16	N	N
98	20240905	160956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2670	35	2	1.33	233053650	88039	118.36	2640	2695	2605	3425	1845	2635	2647.11	0.34	16037	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1128	5.32	1.08	12	0.21	502.00	2462.00	4320	20240215	-38.19	2450	20231031	8.98	4320	-38.19	20240215	2565	4.09	20240805	4320	-38.19	20240215	2450	8.98	20231031	2.42	N	332570	500	216 억	143990	N	N	16	N	N
99	20240905	151014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2665	30	2	1.14	218046330	82412	110.79	2640	2695	2605	3425	1845	2635	2645.81	0.34	12865	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1126	5.31	1.08	12	0.20	502.00	2462.00	4320	20240215	-38.31	2450	20231031	8.78	4320	-38.31	20240215	2565	3.90	20240805	4320	-38.31	20240215	2450	8.78	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
100	20240905	141008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-10	5	-0.38	194351485	73462	98.76	2640	2695	2605	3425	1845	2635	2645.61	0.34	7450	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1109	5.23	1.07	12	0.17	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2565	2.34	20240805	4320	-39.24	20240215	2450	7.14	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
101	20240905	131009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	5	2	0.19	153685455	58027	78.01	2640	2695	2605	3425	1845	2635	2648.52	0.34	7401	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1115	5.26	1.07	12	0.14	502.00	2462.00	4320	20240215	-38.89	2450	20231031	7.76	4320	-38.89	20240215	2565	2.92	20240805	4320	-38.89	20240215	2450	7.76	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
102	20240905	121010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	25	2	0.95	89969070	33738	45.36	2640	2695	2640	3425	1845	2635	2666.70	0.34	4857	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1123	5.30	1.08	12	0.08	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2565	3.70	20240805	4320	-38.43	20240215	2450	8.57	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
103	20240905	111004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	25	2	0.95	81251785	30446	40.93	2640	2695	2640	3425	1845	2635	2668.72	0.34	7026	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1123	5.30	1.08	12	0.07	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2565	3.70	20240805	4320	-38.43	20240215	2450	8.57	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
104	20240905	101005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	55	2	2.09	46263425	17289	23.24	2640	2695	2640	3425	1845	2635	2675.89	0.34	5550	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1136	5.36	1.09	12	0.04	502.00	2462.00	4320	20240215	-37.73	2450	20231031	9.80	4320	-37.73	20240215	2565	4.87	20240805	4320	-37.73	20240215	2450	9.80	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
105	20240905	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2665	30	2	1.14	6054385	2275	3.06	2640	2670	2640	3425	1845	2635	2661.27	0.34	1515	2711	2672	2641	2602	2571	2657	2587	216	790	500	1840	5	1	42233850	1126	5.31	1.08	12	0.01	502.00	2462.00	4320	20240215	-38.31	2450	20231031	8.78	4320	-38.31	20240215	2565	3.90	20240805	4320	-38.31	20240215	2450	8.78	20231031	2.42	N	332570	500	216 억	143990	N	N	11	N	N
106	20240904	160947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	-80	5	-2.95	195214220	73805	262.84	2650	2680	2610	3525	1905	2715	2645.03	0.36	-10179	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1113	5.25	1.07	12	0.17	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2565	2.73	20240805	4320	-39.00	20240215	2450	7.55	20231031	2.41	N	332570	500	216 억	153120	N	N	11	N	N
107	20240904	150956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	-80	5	-2.95	181479975	68606	244.32	2650	2680	2610	3525	1905	2715	2645.25	0.36	-10039	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1113	5.25	1.07	12	0.16	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2565	2.73	20240805	4320	-39.00	20240215	2450	7.55	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
108	20240904	141000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	-70	5	-2.58	141762995	53454	190.36	2650	2680	2630	3525	1905	2715	2652.06	0.36	-9648	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1117	5.27	1.07	12	0.13	502.00	2462.00	4320	20240215	-38.77	2450	20231031	7.96	4320	-38.77	20240215	2565	3.12	20240805	4320	-38.77	20240215	2450	7.96	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
109	20240904	130955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-65	5	-2.39	128884260	48578	173.00	2650	2680	2640	3525	1905	2715	2653.14	0.36	-8658	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1119	5.28	1.08	12	0.12	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2565	3.31	20240805	4320	-38.66	20240215	2450	8.16	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
110	20240904	120954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-65	5	-2.39	121219520	45682	162.69	2650	2680	2640	3525	1905	2715	2653.55	0.36	-7105	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1119	5.28	1.08	12	0.11	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2565	3.31	20240805	4320	-38.66	20240215	2450	8.16	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
111	20240904	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2665	-50	5	-1.84	93758075	35329	125.82	2650	2680	2640	3525	1905	2715	2653.86	0.36	-7105	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1126	5.31	1.08	12	0.08	502.00	2462.00	4320	20240215	-38.31	2450	20231031	8.78	4320	-38.31	20240215	2565	3.90	20240805	4320	-38.31	20240215	2450	8.78	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
112	20240904	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-55	5	-2.03	73636200	27765	98.88	2650	2680	2640	3525	1905	2715	2652.12	0.36	-7020	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1123	5.30	1.08	12	0.07	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2565	3.70	20240805	4320	-38.43	20240215	2450	8.57	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
113	20240904	090957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-65	5	-2.39	23323105	8802	31.35	2650	2675	2640	3525	1905	2715	2649.75	0.36	-1933	2788	2751	2723	2686	2658	2737	2672	216	810	500	1900	5	1	42233850	1119	5.28	1.08	12	0.02	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2565	3.31	20240805	4320	-38.66	20240215	2450	8.16	20231031	2.41	N	332570	500	216 억	153120	N	N	0	N	N
114	20240903	160940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	75398925	27672	62.79	2730	2760	2695	3525	1905	2715	2724.74	0.38	-8096	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1147	5.41	1.10	12	0.07	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2565	5.85	20240805	4320	-37.15	20240215	2450	10.82	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
115	20240903	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	70670365	25927	58.83	2730	2760	2695	3525	1905	2715	2725.74	0.38	-7366	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1147	5.41	1.10	12	0.06	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2565	5.85	20240805	4320	-37.15	20240215	2450	10.82	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
116	20240903	140948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	63136305	23147	52.52	2730	2760	2695	3525	1905	2715	2727.62	0.38	-5953	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1147	5.41	1.10	12	0.05	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2565	5.85	20240805	4320	-37.15	20240215	2450	10.82	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
117	20240903	130949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	5	2	0.18	50310415	18407	41.76	2730	2760	2710	3525	1905	2715	2733.22	0.38	-5730	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1149	5.42	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2565	6.04	20240805	4320	-37.04	20240215	2450	11.02	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
118	20240903	120937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	30	2	1.10	43458000	15886	36.04	2730	2760	2715	3525	1905	2715	2735.62	0.38	-4073	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1159	5.47	1.11	12	0.04	502.00	2462.00	4320	20240215	-36.46	2450	20231031	12.04	4320	-36.46	20240215	2565	7.02	20240805	4320	-36.46	20240215	2450	12.04	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
119	20240903	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	35	2	1.29	33886570	12400	28.13	2730	2760	2715	3525	1905	2715	2732.79	0.38	-3009	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1161	5.48	1.12	12	0.03	502.00	2462.00	4320	20240215	-36.34	2450	20231031	12.24	4320	-36.34	20240215	2565	7.21	20240805	4320	-36.34	20240215	2450	12.24	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
120	20240903	100936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	10	2	0.37	22465695	8228	18.67	2730	2760	2715	3525	1905	2715	2730.40	0.38	-2723	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1151	5.43	1.11	12	0.02	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2565	6.24	20240805	4320	-36.92	20240215	2450	11.22	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
121	20240903	090939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	10	2	0.37	6290160	2303	5.23	2730	2760	2715	3525	1905	2715	2731.29	0.38	-590	2795	2755	2710	2670	2625	2732	2647	216	810	500	1900	5	1	42233850	1151	5.43	1.11	12	0.01	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2565	6.24	20240805	4320	-36.92	20240215	2450	11.22	20231031	2.43	N	332570	500	216 억	161225	N	N	0	N	N
122	20240902	160929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	-35	5	-1.27	118722240	43965	68.03	2720	2750	2665	3575	1925	2750	2700.38	0.40	-8835	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1147	5.41	1.10	12	0.10	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2565	5.85	20240805	4320	-37.15	20240215	2450	10.82	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
123	20240902	150944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	-40	5	-1.45	117506465	43516	67.34	2720	2750	2665	3575	1925	2750	2700.30	0.40	-8517	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1145	5.40	1.10	12	0.10	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2565	5.65	20240805	4320	-37.27	20240215	2450	10.61	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
124	20240902	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	-20	5	-0.73	104490175	38703	59.89	2720	2750	2665	3575	1925	2750	2699.80	0.40	-8174	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1153	5.44	1.11	12	0.09	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2565	6.43	20240805	4320	-36.81	20240215	2450	11.43	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
125	20240902	130937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	-20	5	-0.73	103451355	38321	59.30	2720	2750	2665	3575	1925	2750	2699.60	0.40	-8103	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1153	5.44	1.11	12	0.09	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2565	6.43	20240805	4320	-36.81	20240215	2450	11.43	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
126	20240902	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	-40	5	-1.45	99436405	36839	57.00	2720	2750	2665	3575	1925	2750	2699.22	0.40	-7953	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1145	5.40	1.10	12	0.09	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2565	5.65	20240805	4320	-37.27	20240215	2450	10.61	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
127	20240902	110931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-50	5	-1.82	76864545	28417	43.97	2720	2750	2665	3575	1925	2750	2704.88	0.40	-6534	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1140	5.38	1.10	12	0.07	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2565	5.26	20240805	4320	-37.50	20240215	2450	10.20	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
128	20240902	100931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	-15	5	-0.55	34746015	12813	19.83	2720	2750	2700	3575	1925	2750	2711.78	0.40	-1864	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1155	5.45	1.11	12	0.03	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2565	6.63	20240805	4320	-36.69	20240215	2450	11.63	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N
129	20240902	090925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-30	5	-1.09	6995565	2572	3.98	2720	2740	2715	3575	1925	2750	2719.89	0.40	-1160	2840	2795	2715	2670	2590	2817	2692	216	825	500	1920	5	1	42233850	1149	5.42	1.10	12	0.01	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2565	6.04	20240805	4320	-37.04	20240215	2450	11.02	20231031	2.42	N	332570	500	216 억	169982	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History