KissMeData/105550/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2430	75	2	3.18	256197090	107970	60.41	2355	2435	2300	3060	1650	2355	2372.85	1.93	23559	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1388	-5.17	1.99	12	0.19	-470.00	1219.00	3040	20240530	-20.07	1999	20240416	21.56	3040	-20.07	20240530	1999	21.56	20240416	3040	-20.07	20240530	1999	21.56	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
3	20240930	150818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2410	55	2	2.34	210579195	89136	49.87	2355	2415	2300	3060	1650	2355	2362.45	1.93	25785	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1377	-5.13	1.98	12	0.16	-470.00	1219.00	3040	20240530	-20.72	1999	20240416	20.56	3040	-20.72	20240530	1999	20.56	20240416	3040	-20.72	20240530	1999	20.56	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
4	20240930	140816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2395	40	2	1.70	152127495	64798	36.26	2355	2415	2300	3060	1650	2355	2347.72	1.93	9428	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1368	-5.10	1.96	12	0.11	-470.00	1219.00	3040	20240530	-21.22	1999	20240416	19.81	3040	-21.22	20240530	1999	19.81	20240416	3040	-21.22	20240530	1999	19.81	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
5	20240930	130814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	45	2	1.91	142432995	60746	33.99	2355	2415	2300	3060	1650	2355	2344.73	1.93	7735	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1371	-5.11	1.97	12	0.11	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
6	20240930	120810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2395	40	2	1.70	112949770	48450	27.11	2355	2395	2300	3060	1650	2355	2331.26	1.93	5935	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1368	-5.10	1.96	12	0.08	-470.00	1219.00	3040	20240530	-21.22	1999	20240416	19.81	3040	-21.22	20240530	1999	19.81	20240416	3040	-21.22	20240530	1999	19.81	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
7	20240930	110809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	5	2	0.21	105587575	45350	25.37	2355	2365	2300	3060	1650	2355	2328.28	1.93	3980	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1348	-5.02	1.94	12	0.08	-470.00	1219.00	3040	20240530	-22.37	1999	20240416	18.06	3040	-22.37	20240530	1999	18.06	20240416	3040	-22.37	20240530	1999	18.06	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
8	20240930	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	-5	5	-0.21	74402660	32102	17.96	2355	2355	2300	3060	1650	2355	2317.70	1.93	-4879	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1342	-5.00	1.93	12	0.06	-470.00	1219.00	3040	20240530	-22.70	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3040	-22.70	20240530	1999	17.56	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
9	20240930	090736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	-45	5	-1.91	8438295	3606	2.02	2355	2355	2310	3060	1650	2355	2340.07	1.93	-2465	2555	2455	2390	2290	2225	2422	2257	286	705	500	1640	5	1	57124886	1320	-4.91	1.89	12	0.01	-470.00	1219.00	3040	20240530	-24.01	1999	20240416	15.56	3040	-24.01	20240530	1999	15.56	20240416	3040	-24.01	20240530	1999	15.56	20240416	1.14	N	105550	500	285 억	1105265	N	N	N	N
10	20240927	160810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2355	-75	5	-3.09	429094660	178706	55.88	2425	2490	2325	3155	1705	2430	2401.12	1.97	-23355	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1345	-5.01	1.93	12	0.31	-470.00	1219.00	3040	20240530	-22.53	1999	20240416	17.81	3040	-22.53	20240530	1999	17.81	20240416	3040	-22.53	20240530	1999	17.81	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
11	20240927	150816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2365	-65	5	-2.67	375791315	155860	48.74	2425	2490	2340	3155	1705	2430	2411.08	1.97	-25798	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1351	-5.03	1.94	12	0.27	-470.00	1219.00	3040	20240530	-22.20	1999	20240416	18.31	3040	-22.20	20240530	1999	18.31	20240416	3040	-22.20	20240530	1999	18.31	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
12	20240927	140822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	-30	5	-1.23	325614225	134624	42.10	2425	2490	2340	3155	1705	2430	2418.69	1.97	-25200	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1371	-5.11	1.97	12	0.24	-470.00	1219.00	3040	20240530	-21.05	1999	20240416	20.06	3040	-21.05	20240530	1999	20.06	20240416	3040	-21.05	20240530	1999	20.06	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
13	20240927	130815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2370	-60	5	-2.47	269885705	111107	34.74	2425	2490	2360	3155	1705	2430	2429.06	1.97	-21949	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1354	-5.04	1.94	12	0.19	-470.00	1219.00	3040	20240530	-22.04	1999	20240416	18.56	3040	-22.04	20240530	1999	18.56	20240416	3040	-22.04	20240530	1999	18.56	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
14	20240927	120811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	-45	5	-1.85	242452220	99555	31.13	2425	2490	2385	3155	1705	2430	2435.36	1.97	-16213	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1362	-5.07	1.96	12	0.17	-470.00	1219.00	3040	20240530	-21.55	1999	20240416	19.31	3040	-21.55	20240530	1999	19.31	20240416	3040	-21.55	20240530	1999	19.31	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
15	20240927	110814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2405	-25	5	-1.03	186209490	76106	23.80	2425	2490	2400	3155	1705	2430	2446.71	1.97	-15430	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1374	-5.12	1.97	12	0.13	-470.00	1219.00	3040	20240530	-20.89	1999	20240416	20.31	3040	-20.89	20240530	1999	20.31	20240416	3040	-20.89	20240530	1999	20.31	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
16	20240927	100813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2460	30	2	1.23	98203775	39964	12.50	2425	2490	2400	3155	1705	2430	2457.31	1.97	-2935	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1405	-5.23	2.02	12	0.07	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
17	20240927	090815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2440	10	2	0.41	15121255	6228	1.95	2425	2460	2400	3155	1705	2430	2427.95	1.97	-4001	2543	2486	2403	2346	2263	2515	2375	286	725	500	1700	5	1	57124886	1394	-5.19	2.00	12	0.01	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.14	N	105550	500	285 억	1128211	N	N	N	N
18	20240926	160759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2430	75	2	3.18	774015925	319635	313.55	2330	2460	2320	3060	1650	2355	2421.56	1.81	93764	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1388	-5.17	1.99	12	0.56	-470.00	1219.00	3040	20240530	-20.07	1999	20240416	21.56	3040	-20.07	20240530	1999	21.56	20240416	3040	-20.07	20240530	1999	21.56	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
19	20240926	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2450	95	2	4.03	675409945	279075	273.76	2330	2460	2320	3060	1650	2355	2420.17	1.81	90210	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1400	-5.21	2.01	12	0.49	-470.00	1219.00	3040	20240530	-19.41	1999	20240416	22.56	3040	-19.41	20240530	1999	22.56	20240416	3040	-19.41	20240530	1999	22.56	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
20	20240926	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2420	65	2	2.76	596694560	246805	242.11	2330	2460	2320	3060	1650	2355	2417.68	1.81	93701	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1382	-5.15	1.99	12	0.43	-470.00	1219.00	3040	20240530	-20.39	1999	20240416	21.06	3040	-20.39	20240530	1999	21.06	20240416	3040	-20.39	20240530	1999	21.06	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
21	20240926	130807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2425	70	2	2.97	515737610	213610	209.54	2330	2460	2320	3060	1650	2355	2414.39	1.81	69272	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1385	-5.16	1.99	12	0.37	-470.00	1219.00	3040	20240530	-20.23	1999	20240416	21.31	3040	-20.23	20240530	1999	21.31	20240416	3040	-20.23	20240530	1999	21.31	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
22	20240926	120810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2435	80	2	3.40	491125915	203473	199.60	2330	2460	2320	3060	1650	2355	2413.72	1.81	64018	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1391	-5.18	2.00	12	0.36	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
23	20240926	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2440	85	2	3.61	484243730	200646	196.83	2330	2460	2320	3060	1650	2355	2413.42	1.81	63635	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1394	-5.19	2.00	12	0.35	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
24	20240926	100811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2415	60	2	2.55	240316930	100301	98.39	2330	2425	2320	3060	1650	2355	2395.96	1.81	29414	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1380	-5.14	1.98	12	0.18	-470.00	1219.00	3040	20240530	-20.56	1999	20240416	20.81	3040	-20.56	20240530	1999	20.81	20240416	3040	-20.56	20240530	1999	20.81	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
25	20240926	090807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	-5	5	-0.21	493210	210	0.21	2330	2355	2330	3060	1650	2355	2348.62	1.81	-30	2421	2387	2331	2297	2241	2405	2315	286	705	500	1640	5	1	57124886	1342	-5.00	1.93	12	0.00	-470.00	1219.00	3040	20240530	-22.70	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3040	-22.70	20240530	1999	17.56	20240416	1.14	N	105550	500	285 억	1034618	N	N	N	N
26	20240925	160759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2355	60	2	2.61	238202095	101941	311.39	2275	2365	2275	2980	1610	2295	2336.67	1.80	8433	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1345	-5.01	1.93	12	0.18	-470.00	1219.00	3040	20240530	-22.53	1999	20240416	17.81	3040	-22.53	20240530	1999	17.81	20240416	3040	-22.53	20240530	1999	17.81	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
27	20240925	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	55	2	2.40	218177490	93440	285.43	2275	2365	2275	2980	1610	2295	2334.95	1.80	7010	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1342	-5.00	1.93	12	0.16	-470.00	1219.00	3040	20240530	-22.70	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3040	-22.70	20240530	1999	17.56	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
28	20240925	140806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	35	2	1.53	143229320	61495	187.85	2275	2365	2275	2980	1610	2295	2329.12	1.80	6884	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1331	-4.96	1.91	12	0.11	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
29	20240925	130805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	35	2	1.53	129828555	55739	170.26	2275	2365	2275	2980	1610	2295	2329.22	1.80	6117	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1331	-4.96	1.91	12	0.10	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
30	20240925	120806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	20	2	0.87	117622205	50502	154.27	2275	2365	2275	2980	1610	2295	2329.06	1.80	6415	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1322	-4.93	1.90	12	0.09	-470.00	1219.00	3040	20240530	-23.85	1999	20240416	15.81	3040	-23.85	20240530	1999	15.81	20240416	3040	-23.85	20240530	1999	15.81	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
31	20240925	110803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	55	2	2.40	84285695	36237	110.69	2275	2360	2275	2980	1610	2295	2325.96	1.80	4594	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1342	-5.00	1.93	12	0.06	-470.00	1219.00	3040	20240530	-22.70	1999	20240416	17.56	3040	-22.70	20240530	1999	17.56	20240416	3040	-22.70	20240530	1999	17.56	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
32	20240925	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	35	2	1.53	39035975	16863	51.51	2275	2330	2275	2980	1610	2295	2314.89	1.80	969	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1331	-4.96	1.91	12	0.03	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
33	20240925	090808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	5	2	0.22	1282450	561	1.71	2275	2300	2275	2980	1610	2295	2286.01	1.80	-234	2351	2322	2286	2257	2221	2305	2240	286	685	500	1600	5	1	57124886	1314	-4.89	1.89	12	0.00	-470.00	1219.00	3040	20240530	-24.34	1999	20240416	15.06	3040	-24.34	20240530	1999	15.06	20240416	3040	-24.34	20240530	1999	15.06	20240416	1.16	N	105550	500	285 억	1026306	N	N	N	N
34	20240924	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	74801635	32737	35.82	2310	2315	2250	2975	1605	2290	2284.93	1.81	-8017	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.06	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
35	20240924	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	-5	5	-0.22	71980660	31505	34.47	2310	2315	2250	2975	1605	2290	2284.74	1.81	-7507	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1305	-4.86	1.87	12	0.06	-470.00	1219.00	3040	20240530	-24.84	1999	20240416	14.31	3040	-24.84	20240530	1999	14.31	20240416	3040	-24.84	20240530	1999	14.31	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
36	20240924	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	56967795	24941	27.29	2310	2315	2250	2975	1605	2290	2284.10	1.81	-7823	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.04	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
37	20240924	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	48595080	21279	23.28	2310	2315	2250	2975	1605	2290	2283.71	1.81	-8201	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.04	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
38	20240924	120752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	42107510	18448	20.19	2310	2315	2250	2975	1605	2290	2282.50	1.81	-7345	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.03	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
39	20240924	110800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	31278050	13714	15.01	2310	2315	2250	2975	1605	2290	2280.74	1.81	-6061	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.02	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
40	20240924	100759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	5	2	0.22	15148415	6654	7.28	2310	2315	2250	2975	1605	2290	2276.59	1.81	-2747	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1311	-4.88	1.88	12	0.01	-470.00	1219.00	3040	20240530	-24.51	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
41	20240924	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	0	3	0.00	2346275	1028	1.12	2310	2310	2270	2975	1605	2290	2282.37	1.81	-389	2436	2362	2321	2247	2206	2342	2227	286	685	500	1600	5	1	57124886	1308	-4.87	1.88	12	0.00	-470.00	1219.00	3040	20240530	-24.67	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.15	N	105550	500	285 억	1034323	N	N	N	N
42	20240923	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-45	5	-1.93	211138085	90858	15.41	2395	2395	2280	3035	1635	2335	2323.82	1.87	-35413	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1308	-4.87	1.88	12	0.16	-470.00	1219.00	3040	20240530	-24.67	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
43	20240923	150759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	-25	5	-1.07	179054580	76845	13.03	2395	2395	2290	3035	1635	2335	2330.07	1.87	-27719	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1320	-4.91	1.89	12	0.13	-470.00	1219.00	3040	20240530	-24.01	1999	20240416	15.56	3040	-24.01	20240530	1999	15.56	20240416	3040	-24.01	20240530	1999	15.56	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
44	20240923	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-5	5	-0.21	163413740	70062	11.88	2395	2395	2290	3035	1635	2335	2332.42	1.87	-21571	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1331	-4.96	1.91	12	0.12	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
45	20240923	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	136432435	58513	9.92	2395	2395	2290	3035	1635	2335	2331.66	1.87	-17602	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1322	-4.93	1.90	12	0.10	-470.00	1219.00	3040	20240530	-23.85	1999	20240416	15.81	3040	-23.85	20240530	1999	15.81	20240416	3040	-23.85	20240530	1999	15.81	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
46	20240923	120758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2320	-15	5	-0.64	120397290	51553	8.74	2395	2395	2300	3035	1635	2335	2335.41	1.87	-15971	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1325	-4.94	1.90	12	0.09	-470.00	1219.00	3040	20240530	-23.68	1999	20240416	16.06	3040	-23.68	20240530	1999	16.06	20240416	3040	-23.68	20240530	1999	16.06	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
47	20240923	110759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2320	-15	5	-0.64	111028980	47499	8.05	2395	2395	2300	3035	1635	2335	2337.50	1.87	-16328	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1325	-4.94	1.90	12	0.08	-470.00	1219.00	3040	20240530	-23.68	1999	20240416	16.06	3040	-23.68	20240530	1999	16.06	20240416	3040	-23.68	20240530	1999	16.06	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
48	20240923	100758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-5	5	-0.21	68889425	29327	4.97	2395	2395	2310	3035	1635	2335	2349.01	1.87	-6707	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1331	-4.96	1.91	12	0.05	-470.00	1219.00	3040	20240530	-23.36	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
49	20240923	090758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2345	10	2	0.43	36167245	15256	2.59	2395	2395	2345	3035	1635	2335	2370.69	1.87	252	2468	2401	2323	2256	2178	2435	2290	286	700	500	1630	5	1	57124886	1340	-4.99	1.92	12	0.03	-470.00	1219.00	3040	20240530	-22.86	1999	20240416	17.31	3040	-22.86	20240530	1999	17.31	20240416	3040	-22.86	20240530	1999	17.31	20240416	1.15	N	105550	500	285 억	1066349	N	N	N	N
50	20240913	160719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-15	5	-0.68	51252705	23516	57.81	2250	2250	2165	2860	1540	2200	2179.48	1.61	-2692	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1248	-4.65	1.79	12	0.04	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
51	20240913	150726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-35	5	-1.59	38979685	17885	43.96	2250	2250	2165	2860	1540	2200	2179.46	1.61	-1268	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1237	-4.61	1.78	12	0.03	-470.00	1219.00	3040	20240530	-28.78	1999	20240416	8.30	3040	-28.78	20240530	1999	8.30	20240416	3040	-28.78	20240530	1999	8.30	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
52	20240913	140728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	-25	5	-1.14	21244715	9731	23.92	2250	2250	2170	2860	1540	2200	2183.20	1.61	-603	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1242	-4.63	1.78	12	0.02	-470.00	1219.00	3040	20240530	-28.45	1999	20240416	8.80	3040	-28.45	20240530	1999	8.80	20240416	3040	-28.45	20240530	1999	8.80	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
53	20240913	130724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	0	3	0.00	19268615	8824	21.69	2250	2250	2170	2860	1540	2200	2183.66	1.61	-220	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1257	-4.68	1.80	12	0.02	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
54	20240913	120725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-20	5	-0.91	14959140	6852	16.84	2250	2250	2170	2860	1540	2200	2183.18	1.61	841	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1245	-4.64	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
55	20240913	110725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-15	5	-0.68	11130465	5093	12.52	2250	2250	2170	2860	1540	2200	2185.44	1.61	493	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1248	-4.65	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
56	20240913	100728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-15	5	-0.68	10477350	4794	11.78	2250	2250	2170	2860	1540	2200	2185.51	1.61	792	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1248	-4.65	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
57	20240913	090730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	25	2	1.14	1180950	530	1.30	2250	2250	2210	2860	1540	2200	2228.21	1.61	-72	2280	2240	2200	2160	2120	2260	2180	286	660	500	1540	5	1	57124886	1271	-4.73	1.83	12	0.00	-470.00	1219.00	3040	20240530	-26.81	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3040	-26.81	20240530	1999	11.31	20240416	1.14	N	105550	500	285 억	917592	N	N	N	N
58	20240912	160714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	20	2	0.92	88641775	40681	75.76	2180	2240	2160	2830	1530	2180	2178.95	1.61	-2330	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1257	-4.68	1.80	12	0.07	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
59	20240912	150723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	0	3	0.00	63939760	29376	54.70	2180	2240	2160	2830	1530	2180	2176.60	1.61	6139	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1245	-4.64	1.79	12	0.05	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
60	20240912	140726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	5	2	0.23	60708500	27888	51.93	2180	2240	2160	2830	1530	2180	2176.87	1.61	6139	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1248	-4.65	1.79	12	0.05	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
61	20240912	130722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	5	2	0.23	60664960	27868	51.90	2180	2240	2160	2830	1530	2180	2176.87	1.61	6139	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1248	-4.65	1.79	12	0.05	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
62	20240912	120721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	20	2	0.92	15674090	7154	13.32	2180	2240	2180	2830	1530	2180	2190.95	1.61	-822	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1257	-4.68	1.80	12	0.01	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
63	20240912	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	0	3	0.00	15411940	7034	13.10	2180	2240	2180	2830	1530	2180	2191.06	1.61	-822	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1245	-4.64	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
64	20240912	100721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	0	3	0.00	13612035	6209	11.56	2180	2240	2180	2830	1530	2180	2192.31	1.61	-822	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1245	-4.64	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
65	20240912	090721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	60	2	2.75	1412865	648	1.21	2180	2240	2180	2830	1530	2180	2180.35	1.61	160	2260	2220	2185	2145	2110	2202	2127	286	650	500	1520	5	1	57124886	1280	-4.77	1.84	12	0.00	-470.00	1219.00	3040	20240530	-26.32	1999	20240416	12.06	3040	-26.32	20240530	1999	12.06	20240416	3040	-26.32	20240530	1999	12.06	20240416	1.17	N	105550	500	285 억	920450	N	N	N	N
66	20240911	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	0	3	0.00	115346180	52904	93.24	2215	2225	2150	2830	1530	2180	2180.29	1.60	7549	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1245	-4.64	1.79	12	0.09	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
67	20240911	150711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	20	2	0.92	113295335	51965	91.58	2215	2225	2150	2830	1530	2180	2180.22	1.60	8268	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1257	-4.68	1.80	12	0.09	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
68	20240911	140711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	5	2	0.23	69589190	31779	56.01	2215	2225	2155	2830	1530	2180	2189.79	1.60	11441	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1248	-4.65	1.79	12	0.06	-470.00	1219.00	3040	20240530	-28.12	1999	20240416	9.30	3040	-28.12	20240530	1999	9.30	20240416	3040	-28.12	20240530	1999	9.30	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
69	20240911	130709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	30	2	1.38	68431335	31250	55.08	2215	2225	2155	2830	1530	2180	2189.80	1.60	11733	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1262	-4.70	1.81	12	0.05	-470.00	1219.00	3040	20240530	-27.30	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3040	-27.30	20240530	1999	10.56	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
70	20240911	120715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	35	2	1.61	63243845	28885	50.91	2215	2225	2155	2830	1530	2180	2189.50	1.60	12167	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1265	-4.71	1.82	12	0.05	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
71	20240911	110704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	35	2	1.61	62073905	28351	49.97	2215	2225	2155	2830	1530	2180	2189.48	1.60	12167	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1265	-4.71	1.82	12	0.05	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
72	20240911	100702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	0	3	0.00	17917135	8250	14.54	2215	2220	2155	2830	1530	2180	2171.77	1.60	-1620	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1245	-4.64	1.79	12	0.01	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
73	20240911	090716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	35	2	1.61	2215	1	0.00	2215	2215	2215	2830	1530	2180	2215.00	1.60	-1	2293	2236	2198	2141	2103	2217	2122	286	650	500	1520	5	1	57124886	1265	-4.71	1.82	12	0.00	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.19	N	105550	500	285 억	911875	N	N	N	N
74	20240910	160707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-20	5	-0.91	125549835	56739	115.15	2215	2255	2160	2860	1540	2200	2212.76	1.65	-32719	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1245	-4.64	1.79	12	0.10	-470.00	1219.00	3040	20240530	-28.29	1999	20240416	9.05	3040	-28.29	20240530	1999	9.05	20240416	3040	-28.29	20240530	1999	9.05	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
75	20240910	150712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-5	5	-0.23	117093550	52874	107.31	2215	2255	2160	2860	1540	2200	2214.58	1.65	-30757	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1254	-4.67	1.80	12	0.09	-470.00	1219.00	3040	20240530	-27.80	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3040	-27.80	20240530	1999	9.80	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
76	20240910	140707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	-40	5	-1.82	94741215	42667	86.59	2215	2255	2160	2860	1540	2200	2220.48	1.65	-28654	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1234	-4.60	1.77	12	0.07	-470.00	1219.00	3040	20240530	-28.95	1999	20240416	8.05	3040	-28.95	20240530	1999	8.05	20240416	3040	-28.95	20240530	1999	8.05	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
77	20240910	130705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-10	5	-0.45	86075960	38679	78.50	2215	2255	2180	2860	1540	2200	2225.39	1.65	-26792	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1251	-4.66	1.80	12	0.07	-470.00	1219.00	3040	20240530	-27.96	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3040	-27.96	20240530	1999	9.55	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
78	20240910	120706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-10	5	-0.45	65254745	29207	59.28	2215	2255	2190	2860	1540	2200	2234.22	1.65	-20840	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1251	-4.66	1.80	12	0.05	-470.00	1219.00	3040	20240530	-27.96	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3040	-27.96	20240530	1999	9.55	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
79	20240910	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-5	5	-0.23	64604680	28911	58.68	2215	2255	2190	2860	1540	2200	2234.61	1.65	-20616	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1254	-4.67	1.80	12	0.05	-470.00	1219.00	3040	20240530	-27.80	1999	20240416	9.80	3040	-27.80	20240530	1999	9.80	20240416	3040	-27.80	20240530	1999	9.80	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
80	20240910	100709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	20	2	0.91	60536380	27064	54.93	2215	2255	2190	2860	1540	2200	2236.79	1.65	-20832	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1268	-4.72	1.82	12	0.05	-470.00	1219.00	3040	20240530	-26.97	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3040	-26.97	20240530	1999	11.06	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
81	20240910	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	0	3	0.00	4025170	1821	3.70	2215	2230	2200	2860	1540	2200	2210.42	1.65	-1815	2340	2270	2220	2150	2100	2245	2125	286	660	500	1540	5	1	57124886	1257	-4.68	1.80	12	0.00	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.20	N	105550	500	285 억	944481	N	N	N	N
82	20240909	160652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-50	5	-2.22	109047105	49272	93.74	2250	2290	2170	2925	1575	2250	2213.17	1.67	-8477	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1257	-4.68	1.80	12	0.09	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
83	20240909	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-60	5	-2.67	78422495	35288	67.13	2250	2290	2190	2925	1575	2250	2222.36	1.67	-7250	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1251	-4.66	1.80	12	0.06	-470.00	1219.00	3040	20240530	-27.96	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3040	-27.96	20240530	1999	9.55	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
84	20240909	140701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-40	5	-1.78	53983685	24206	46.05	2250	2290	2190	2925	1575	2250	2230.18	1.67	-5127	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1262	-4.70	1.81	12	0.04	-470.00	1219.00	3040	20240530	-27.30	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3040	-27.30	20240530	1999	10.56	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
85	20240909	130657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-35	5	-1.56	43525660	19489	37.08	2250	2290	2190	2925	1575	2250	2233.34	1.67	-4207	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1265	-4.71	1.82	12	0.03	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
86	20240909	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-40	5	-1.78	37479870	16765	31.89	2250	2290	2190	2925	1575	2250	2235.60	1.67	-4207	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1262	-4.70	1.81	12	0.03	-470.00	1219.00	3040	20240530	-27.30	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3040	-27.30	20240530	1999	10.56	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
87	20240909	110655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-35	5	-1.56	33313195	14881	28.31	2250	2290	2190	2925	1575	2250	2238.64	1.67	-3615	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1265	-4.71	1.82	12	0.03	-470.00	1219.00	3040	20240530	-27.14	1999	20240416	10.81	3040	-27.14	20240530	1999	10.81	20240416	3040	-27.14	20240530	1999	10.81	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
88	20240909	100700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-40	5	-1.78	21245030	9408	17.90	2250	2290	2190	2925	1575	2250	2258.19	1.67	-2377	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1262	-4.70	1.81	12	0.02	-470.00	1219.00	3040	20240530	-27.30	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3040	-27.30	20240530	1999	10.56	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
89	20240909	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-30	5	-1.33	231830	104	0.20	2250	2250	2220	2925	1575	2250	2229.13	1.67	-62	2313	2281	2228	2196	2143	2297	2212	286	675	500	1570	5	1	57124886	1268	-4.72	1.82	12	0.00	-470.00	1219.00	3040	20240530	-26.97	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3040	-26.97	20240530	1999	11.06	20240416	1.21	N	105550	500	285 억	952958	N	N	N	N
90	20240906	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	25	2	1.12	115333870	52307	46.35	2205	2260	2175	2890	1560	2225	2204.94	1.66	2734	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1285	-4.79	1.85	12	0.09	-470.00	1219.00	3040	20240530	-25.99	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3040	-25.99	20240530	1999	12.56	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
91	20240906	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	20	2	0.90	97101300	44191	39.16	2205	2245	2175	2890	1560	2225	2197.31	1.66	5645	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1282	-4.78	1.84	12	0.08	-470.00	1219.00	3040	20240530	-26.15	1999	20240416	12.31	3040	-26.15	20240530	1999	12.31	20240416	3040	-26.15	20240530	1999	12.31	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
92	20240906	140700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-35	5	-1.57	52904730	24080	21.34	2205	2245	2180	2890	1560	2225	2197.04	1.66	4180	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1251	-4.66	1.80	12	0.04	-470.00	1219.00	3040	20240530	-27.96	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3040	-27.96	20240530	1999	9.55	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
93	20240906	130656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-25	5	-1.12	35039400	15895	14.08	2205	2245	2185	2890	1560	2225	2204.43	1.66	3381	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1257	-4.68	1.80	12	0.03	-470.00	1219.00	3040	20240530	-27.63	1999	20240416	10.06	3040	-27.63	20240530	1999	10.06	20240416	3040	-27.63	20240530	1999	10.06	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
94	20240906	120657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	-35	5	-1.57	33872110	15362	13.61	2205	2245	2185	2890	1560	2225	2204.93	1.66	3091	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1251	-4.66	1.80	12	0.03	-470.00	1219.00	3040	20240530	-27.96	1999	20240416	9.55	3040	-27.96	20240530	1999	9.55	20240416	3040	-27.96	20240530	1999	9.55	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
95	20240906	110659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2205	-20	5	-0.90	31185085	14136	12.53	2205	2245	2185	2890	1560	2225	2206.08	1.66	3240	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1260	-4.69	1.81	12	0.02	-470.00	1219.00	3040	20240530	-27.47	1999	20240416	10.31	3040	-27.47	20240530	1999	10.31	20240416	3040	-27.47	20240530	1999	10.31	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
96	20240906	100653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-15	5	-0.67	13984890	6309	5.59	2205	2245	2185	2890	1560	2225	2216.66	1.66	2109	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1262	-4.70	1.81	12	0.01	-470.00	1219.00	3040	20240530	-27.30	1999	20240416	10.56	3040	-27.30	20240530	1999	10.56	20240416	3040	-27.30	20240530	1999	10.56	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
97	20240906	090658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	5	2	0.22	9026250	4060	3.60	2205	2245	2205	2890	1560	2225	2223.21	1.66	3582	2348	2286	2233	2171	2118	2260	2145	286	665	500	1550	5	1	57124886	1274	-4.74	1.83	12	0.01	-470.00	1219.00	3040	20240530	-26.64	1999	20240416	11.56	3040	-26.64	20240530	1999	11.56	20240416	3040	-26.64	20240530	1999	11.56	20240416	1.21	N	105550	500	285 억	950224	N	N	N	N
98	20240905	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2225	-55	5	-2.41	239772255	107640	129.08	2295	2295	2180	2960	1600	2280	2227.54	1.65	6673	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1271	-4.73	1.83	12	0.19	-470.00	1219.00	3060	20230830	-27.29	1999	20240416	11.31	3040	-26.81	20240530	1999	11.31	20240416	3040	-26.81	20240530	1999	11.31	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
99	20240905	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2220	-60	5	-2.63	190187090	85642	102.70	2295	2295	2180	2960	1600	2280	2220.72	1.65	9760	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1268	-4.72	1.82	12	0.15	-470.00	1219.00	3060	20230830	-27.45	1999	20240416	11.06	3040	-26.97	20240530	1999	11.06	20240416	3040	-26.97	20240530	1999	11.06	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
100	20240905	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	-30	5	-1.32	60138520	26643	31.95	2295	2295	2230	2960	1600	2280	2257.20	1.65	-2123	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1285	-4.79	1.85	12	0.05	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3040	-25.99	20240530	1999	12.56	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
101	20240905	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-15	5	-0.66	54269705	24038	28.83	2295	2295	2230	2960	1600	2280	2257.66	1.65	-969	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1294	-4.82	1.86	12	0.04	-470.00	1219.00	3060	20230830	-25.98	1999	20240416	13.31	3040	-25.49	20240530	1999	13.31	20240416	3040	-25.49	20240530	1999	13.31	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
102	20240905	120652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-25	5	-1.10	18570255	8249	9.89	2295	2295	2230	2960	1600	2280	2251.21	1.65	-609	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1288	-4.80	1.85	12	0.01	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3040	-25.82	20240530	1999	12.81	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
103	20240905	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2260	-20	5	-0.88	15862385	7040	8.44	2295	2295	2235	2960	1600	2280	2253.18	1.65	232	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1291	-4.81	1.85	12	0.01	-470.00	1219.00	3060	20230830	-26.14	1999	20240416	13.06	3040	-25.66	20240530	1999	13.06	20240416	3040	-25.66	20240530	1999	13.06	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
104	20240905	100649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	0	3	0.00	3563430	1578	1.89	2295	2295	2250	2960	1600	2280	2258.19	1.65	425	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1302	-4.85	1.87	12	0.00	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
105	20240905	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-25	5	-1.10	226090	100	0.12	2295	2295	2250	2960	1600	2280	2260.90	1.65	10	2506	2392	2286	2172	2066	2390	2170	286	680	500	1590	5	1	57124886	1288	-4.80	1.85	12	0.00	-470.00	1219.00	3060	20230830	-26.31	1999	20240416	12.81	3040	-25.82	20240530	1999	12.81	20240416	3040	-25.82	20240530	1999	12.81	20240416	1.21	N	105550	500	285 억	943570	N	N	N	N
106	20240904	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	0	3	0.00	187491975	82532	147.21	2280	2400	2180	2960	1600	2280	2271.75	1.65	209	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1302	-4.85	1.87	12	0.14	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
107	20240904	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-10	5	-0.44	136921420	60165	107.31	2280	2400	2180	2960	1600	2280	2275.77	1.65	528	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1297	-4.83	1.86	12	0.11	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
108	20240904	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-10	5	-0.44	123361515	54162	96.61	2280	2400	2180	2960	1600	2280	2277.64	1.65	246	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1297	-4.83	1.86	12	0.09	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
109	20240904	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	10	2	0.44	91940420	40346	71.96	2280	2400	2180	2960	1600	2280	2278.80	1.65	-558	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1308	-4.87	1.88	12	0.07	-470.00	1219.00	3060	20230830	-25.16	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
110	20240904	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	15	2	0.66	88576730	38871	69.33	2280	2400	2180	2960	1600	2280	2278.74	1.65	-510	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1311	-4.88	1.88	12	0.07	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
111	20240904	110640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	15	2	0.66	67309965	29579	52.76	2280	2400	2180	2960	1600	2280	2275.60	1.65	2251	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1311	-4.88	1.88	12	0.05	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
112	20240904	100644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-10	5	-0.44	60014925	26392	47.07	2280	2400	2180	2960	1600	2280	2273.98	1.65	3068	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1297	-4.83	1.86	12	0.05	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
113	20240904	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2250	-30	5	-1.32	30423830	13165	23.48	2280	2400	2180	2960	1600	2280	2310.96	1.65	-2072	2333	2306	2283	2256	2233	2295	2245	286	680	500	1590	5	1	57124886	1285	-4.79	1.85	12	0.02	-470.00	1219.00	3060	20230830	-26.47	1999	20240416	12.56	3040	-25.99	20240530	1999	12.56	20240416	3040	-25.99	20240530	1999	12.56	20240416	1.21	N	105550	500	285 억	943374	N	N	N	N
114	20240903	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-15	5	-0.65	124149875	54201	41.20	2295	2310	2260	2980	1610	2295	2290.55	1.68	-14184	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1302	-4.85	1.87	12	0.09	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
115	20240903	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-25	5	-1.09	115824310	50543	38.42	2295	2310	2265	2980	1610	2295	2291.60	1.68	-12821	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1297	-4.83	1.86	12	0.09	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
116	20240903	140641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	5	2	0.22	88458570	38541	29.29	2295	2310	2265	2980	1610	2295	2295.18	1.68	-12476	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1314	-4.89	1.89	12	0.07	-470.00	1219.00	3060	20230830	-24.84	1999	20240416	15.06	3040	-24.34	20240530	1999	15.06	20240416	3040	-24.34	20240530	1999	15.06	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
117	20240903	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	10	2	0.44	53220945	23227	17.65	2295	2310	2265	2980	1610	2295	2291.34	1.68	-6606	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1317	-4.90	1.89	12	0.04	-470.00	1219.00	3060	20230830	-24.67	1999	20240416	15.31	3040	-24.18	20240530	1999	15.31	20240416	3040	-24.18	20240530	1999	15.31	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
118	20240903	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-5	5	-0.22	49951680	21801	16.57	2295	2310	2265	2980	1610	2295	2291.26	1.68	-6524	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1308	-4.87	1.88	12	0.04	-470.00	1219.00	3060	20230830	-25.16	1999	20240416	14.56	3040	-24.67	20240530	1999	14.56	20240416	3040	-24.67	20240530	1999	14.56	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
119	20240903	110631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-15	5	-0.65	33614545	14679	11.16	2295	2310	2265	2980	1610	2295	2289.98	1.68	-5535	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1302	-4.85	1.87	12	0.03	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
120	20240903	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	5	2	0.22	25371060	11054	8.40	2295	2310	2275	2980	1610	2295	2295.19	1.68	-5044	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1314	-4.89	1.89	12	0.02	-470.00	1219.00	3060	20230830	-24.84	1999	20240416	15.06	3040	-24.34	20240530	1999	15.06	20240416	3040	-24.34	20240530	1999	15.06	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
121	20240903	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	5	2	0.22	1976000	861	0.65	2295	2300	2295	2980	1610	2295	2295.01	1.68	-860	2465	2380	2315	2230	2165	2347	2197	286	685	500	1600	5	1	57124886	1314	-4.89	1.89	12	0.00	-470.00	1219.00	3060	20230830	-24.84	1999	20240416	15.06	3040	-24.34	20240530	1999	15.06	20240416	3040	-24.34	20240530	1999	15.06	20240416	1.22	N	105550	500	285 억	957535	N	N	N	N
122	20240902	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-95	5	-3.97	299838370	130847	79.91	2350	2400	2250	3105	1675	2390	2291.52	1.76	-46023	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1311	-4.88	1.88	12	0.23	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
123	20240902	150637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-120	5	-5.02	202924605	88740	54.20	2350	2400	2250	3105	1675	2390	2286.73	1.76	-19173	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1297	-4.83	1.86	12	0.16	-470.00	1219.00	3060	20230830	-25.82	1999	20240416	13.56	3040	-25.33	20240530	1999	13.56	20240416	3040	-25.33	20240530	1999	13.56	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
124	20240902	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	-115	5	-4.81	163660860	71358	43.58	2350	2400	2250	3105	1675	2390	2293.52	1.76	-18417	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1300	-4.84	1.87	12	0.12	-470.00	1219.00	3060	20230830	-25.65	1999	20240416	13.81	3040	-25.16	20240530	1999	13.81	20240416	3040	-25.16	20240530	1999	13.81	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
125	20240902	130631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-110	5	-4.60	137454845	59862	36.56	2350	2400	2250	3105	1675	2390	2296.20	1.76	-11828	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1302	-4.85	1.87	12	0.10	-470.00	1219.00	3060	20230830	-25.49	1999	20240416	14.06	3040	-25.00	20240530	1999	14.06	20240416	3040	-25.00	20240530	1999	14.06	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
126	20240902	120635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-95	5	-3.97	85793955	37053	22.63	2350	2400	2280	3105	1675	2390	2315.44	1.76	-9555	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1311	-4.88	1.88	12	0.06	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
127	20240902	110629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-95	5	-3.97	85144965	36770	22.46	2350	2400	2280	3105	1675	2390	2315.61	1.76	-9555	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1311	-4.88	1.88	12	0.06	-470.00	1219.00	3060	20230830	-25.00	1999	20240416	14.81	3040	-24.51	20240530	1999	14.81	20240416	3040	-24.51	20240530	1999	14.81	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
128	20240902	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-60	5	-2.51	57810490	24827	15.16	2350	2400	2290	3105	1675	2390	2328.53	1.76	-1254	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1331	-4.96	1.91	12	0.04	-470.00	1219.00	3060	20230830	-23.86	1999	20240416	16.56	3040	-23.36	20240530	1999	16.56	20240416	3040	-23.36	20240530	1999	16.56	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N
129	20240902	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	-30	5	-1.26	4796565	2041	1.25	2350	2360	2350	3105	1675	2390	2350.11	1.76	1598	2526	2457	2366	2297	2206	2492	2332	286	715	500	1670	5	1	57124886	1348	-5.02	1.94	12	0.00	-470.00	1219.00	3060	20230830	-22.88	1999	20240416	18.06	3040	-22.37	20240530	1999	18.06	20240416	3040	-22.37	20240530	1999	18.06	20240416	1.22	N	105550	500	285 억	1003361	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History