KissMeData/243840/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-10	5	-0.11	1760741090	188108	77.12	9370	9480	9230	12180	6560	9370	9360.27	5.70	-1018	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3643	13.81	1.26	12	0.48	678.00	7407.00	13060	20240327	-28.33	6380	20240805	46.71	13060	-28.33	20240327	6380	46.71	20240805	65300	-85.67	20240327	6380	46.71	20240805	2.79	N	243840	500	194 억	2216964	N	N	12	N	N
3	20240930	151052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	-30	5	-0.32	1709212360	182597	74.86	9370	9480	9230	12180	6560	9370	9360.57	5.70	1082	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3635	13.78	1.26	12	0.47	678.00	7407.00	13060	20240327	-28.48	6380	20240805	46.39	13060	-28.48	20240327	6380	46.39	20240805	65300	-85.70	20240327	6380	46.39	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
4	20240930	141052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	40	2	0.43	1454436410	155418	63.72	9370	9480	9230	12180	6560	9370	9358.22	5.70	-46	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3662	13.88	1.27	12	0.40	678.00	7407.00	13060	20240327	-27.95	6380	20240805	47.49	13060	-27.95	20240327	6380	47.49	20240805	65300	-85.59	20240327	6380	47.49	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
5	20240930	131046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	1139096190	121559	49.84	9370	9480	9250	12180	6560	9370	9370.73	5.70	-1841	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3639	13.79	1.26	12	0.31	678.00	7407.00	13060	20240327	-28.41	6380	20240805	46.55	13060	-28.41	20240327	6380	46.55	20240805	65300	-85.68	20240327	6380	46.55	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
6	20240930	121043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	971485670	103680	42.51	9370	9480	9250	12180	6560	9370	9370.04	5.70	1212	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3654	13.85	1.27	12	0.27	678.00	7407.00	13060	20240327	-28.10	6380	20240805	47.18	13060	-28.10	20240327	6380	47.18	20240805	65300	-85.62	20240327	6380	47.18	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
7	20240930	111041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-10	5	-0.11	817627010	87250	35.77	9370	9480	9250	12180	6560	9370	9371.08	5.70	-582	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3643	13.81	1.26	12	0.22	678.00	7407.00	13060	20240327	-28.33	6380	20240805	46.71	13060	-28.33	20240327	6380	46.71	20240805	65300	-85.67	20240327	6380	46.71	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
8	20240930	101039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	517574200	55303	22.67	9370	9480	9250	12180	6560	9370	9358.88	5.70	3841	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3639	13.79	1.26	12	0.14	678.00	7407.00	13060	20240327	-28.41	6380	20240805	46.55	13060	-28.41	20240327	6380	46.55	20240805	65300	-85.68	20240327	6380	46.55	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
9	20240930	090955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	50	2	0.53	96105640	10247	4.20	9370	9440	9330	12180	6560	9370	9378.91	5.70	992	9710	9540	9340	9170	8970	9625	9255	195	2810	500	6740	10	1	38919035	3666	13.89	1.27	12	0.03	678.00	7407.00	13060	20240327	-27.87	6380	20240805	47.65	13060	-27.87	20240327	6380	47.65	20240805	65300	-85.57	20240327	6380	47.65	20240805	2.79	N	243840	500	194 억	2216964	N	N	81	N	N
10	20240927	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	120	2	1.30	2263626490	243258	76.11	9300	9510	9140	12020	6480	9250	9305.10	5.78	-25127	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3647	13.82	1.27	12	0.63	678.00	7407.00	13060	20240327	-28.25	6380	20240805	46.87	13060	-28.25	20240327	6380	46.87	20240805	65300	-85.65	20240327	6380	46.87	20240805	2.84	N	243840	500	194 억	2250541	N	N	81	N	N
11	20240927	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	180	2	1.95	2053847880	220962	69.13	9300	9510	9140	12020	6480	9250	9295.03	5.78	-21439	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3670	13.91	1.27	12	0.57	678.00	7407.00	13060	20240327	-27.79	6380	20240805	47.81	13060	-27.79	20240327	6380	47.81	20240805	65300	-85.56	20240327	6380	47.81	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
12	20240927	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-10	5	-0.11	1091722090	118554	37.09	9300	9300	9140	12020	6480	9250	9208.65	5.78	-8774	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3596	13.63	1.25	12	0.30	678.00	7407.00	13060	20240327	-29.25	6380	20240805	44.83	13060	-29.25	20240327	6380	44.83	20240805	65300	-85.85	20240327	6380	44.83	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
13	20240927	131048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	-20	5	-0.22	936237360	101724	31.83	9300	9300	9140	12020	6480	9250	9203.70	5.78	-2960	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3592	13.61	1.25	12	0.26	678.00	7407.00	13060	20240327	-29.33	6380	20240805	44.67	13060	-29.33	20240327	6380	44.67	20240805	65300	-85.87	20240327	6380	44.67	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
14	20240927	121044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	-50	5	-0.54	788304600	85658	26.80	9300	9300	9140	12020	6480	9250	9202.93	5.78	-2626	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3581	13.57	1.24	12	0.22	678.00	7407.00	13060	20240327	-29.56	6380	20240805	44.20	13060	-29.56	20240327	6380	44.20	20240805	65300	-85.91	20240327	6380	44.20	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
15	20240927	111047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	-70	5	-0.76	653922000	71039	22.23	9300	9300	9140	12020	6480	9250	9205.11	5.78	-255	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3573	13.54	1.24	12	0.18	678.00	7407.00	13060	20240327	-29.71	6380	20240805	43.89	13060	-29.71	20240327	6380	43.89	20240805	65300	-85.94	20240327	6380	43.89	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
16	20240927	101045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	365287450	39687	12.42	9300	9300	9140	12020	6480	9250	9204.21	5.78	70	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3577	13.55	1.24	12	0.10	678.00	7407.00	13060	20240327	-29.63	6380	20240805	44.04	13060	-29.63	20240327	6380	44.04	20240805	65300	-85.93	20240327	6380	44.04	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
17	20240927	091049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	-50	5	-0.54	117234830	12737	3.98	9300	9300	9150	12020	6480	9250	9204.27	5.78	-2161	9550	9400	9250	9100	8950	9475	9175	195	2770	500	6660	10	1	38919035	3581	13.57	1.24	12	0.03	678.00	7407.00	13060	20240327	-29.56	6380	20240805	44.20	13060	-29.56	20240327	6380	44.20	20240805	65300	-85.91	20240327	6380	44.20	20240805	2.84	N	243840	500	194 억	2250541	N	N	23	N	N
18	20240926	161028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	100	2	1.09	2938798180	317847	50.57	9200	9400	9100	11890	6410	9150	9245.95	5.83	-13566	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3600	13.64	1.25	12	0.82	678.00	7407.00	13060	20240327	-29.17	6380	20240805	44.98	13060	-29.17	20240327	6380	44.98	20240805	65300	-85.83	20240327	6380	44.98	20240805	2.90	N	243840	500	194 억	2268870	N	N	23	N	N
19	20240926	151033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	150	2	1.64	2747747840	297248	47.29	9200	9400	9100	11890	6410	9150	9243.96	5.83	-11268	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3619	13.72	1.26	12	0.76	678.00	7407.00	13060	20240327	-28.79	6380	20240805	45.77	13060	-28.79	20240327	6380	45.77	20240805	65300	-85.76	20240327	6380	45.77	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
20	20240926	141040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	200	2	2.19	2262535420	245106	39.00	9200	9400	9100	11890	6410	9150	9230.84	5.83	-4252	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3639	13.79	1.26	12	0.63	678.00	7407.00	13060	20240327	-28.41	6380	20240805	46.55	13060	-28.41	20240327	6380	46.55	20240805	65300	-85.68	20240327	6380	46.55	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
21	20240926	131039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	90	2	0.98	1551838220	168979	26.89	9200	9280	9100	11890	6410	9150	9183.62	5.83	-13415	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3596	13.63	1.25	12	0.43	678.00	7407.00	13060	20240327	-29.25	6380	20240805	44.83	13060	-29.25	20240327	6380	44.83	20240805	65300	-85.85	20240327	6380	44.83	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
22	20240926	121040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	1372976630	149554	23.79	9200	9280	9100	11890	6410	9150	9180.47	5.83	-12911	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3565	13.51	1.24	12	0.38	678.00	7407.00	13060	20240327	-29.86	6380	20240805	43.57	13060	-29.86	20240327	6380	43.57	20240805	65300	-85.97	20240327	6380	43.57	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
23	20240926	111039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	80	2	0.87	1048570170	114175	18.17	9200	9280	9100	11890	6410	9150	9183.89	5.83	-12310	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3592	13.61	1.25	12	0.29	678.00	7407.00	13060	20240327	-29.33	6380	20240805	44.67	13060	-29.33	20240327	6380	44.67	20240805	65300	-85.87	20240327	6380	44.67	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
24	20240926	101042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	40	2	0.44	831566450	90624	14.42	9200	9280	9100	11890	6410	9150	9176.01	5.83	-6690	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3577	13.55	1.24	12	0.23	678.00	7407.00	13060	20240327	-29.63	6380	20240805	44.04	13060	-29.63	20240327	6380	44.04	20240805	65300	-85.93	20240327	6380	44.04	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
25	20240926	091038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	-20	5	-0.22	332182580	36123	5.75	9200	9280	9100	11890	6410	9150	9195.87	5.83	-11172	9623	9386	9093	8856	8563	9505	8975	195	2740	500	6580	10	1	38919035	3553	13.47	1.23	12	0.09	678.00	7407.00	13060	20240327	-30.09	6380	20240805	43.10	13060	-30.09	20240327	6380	43.10	20240805	65300	-86.02	20240327	6380	43.10	20240805	2.90	N	243840	500	194 억	2268870	N	N	114	N	N
26	20240925	161025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	170	2	1.89	5727788600	626215	83.86	9000	9330	8800	11670	6290	8980	9146.68	5.82	5425	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3561	13.50	1.24	12	1.61	678.00	7407.00	13060	20240327	-29.94	6380	20240805	43.42	13060	-29.94	20240327	6380	43.42	20240805	65300	-85.99	20240327	6380	43.42	20240805	2.93	N	243840	500	194 억	2266760	N	N	114	N	N
27	20240925	151035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	200	2	2.23	5512483160	602748	80.71	9000	9330	8800	11670	6290	8980	9145.59	5.82	6437	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3573	13.54	1.24	12	1.55	678.00	7407.00	13060	20240327	-29.71	6380	20240805	43.89	13060	-29.71	20240327	6380	43.89	20240805	65300	-85.94	20240327	6380	43.89	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
28	20240925	141036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	270	2	3.01	3976586920	436505	58.45	9000	9310	8800	11670	6290	8980	9110.06	5.82	19181	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3600	13.64	1.25	12	1.12	678.00	7407.00	13060	20240327	-29.17	6380	20240805	44.98	13060	-29.17	20240327	6380	44.98	20240805	65300	-85.83	20240327	6380	44.98	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
29	20240925	131031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	130	2	1.45	2102891950	233081	31.21	9000	9160	8800	11670	6290	8980	9022.15	5.82	555	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3546	13.44	1.23	12	0.60	678.00	7407.00	13060	20240327	-30.25	6380	20240805	42.79	13060	-30.25	20240327	6380	42.79	20240805	65300	-86.05	20240327	6380	42.79	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
30	20240925	121036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	120	2	1.34	1701606880	188993	25.31	9000	9160	8800	11670	6290	8980	9003.54	5.82	-6183	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3542	13.42	1.23	12	0.49	678.00	7407.00	13060	20240327	-30.32	6380	20240805	42.63	13060	-30.32	20240327	6380	42.63	20240805	65300	-86.06	20240327	6380	42.63	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
31	20240925	111032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	120	2	1.34	1415647580	157576	21.10	9000	9160	8800	11670	6290	8980	8983.90	5.82	-3167	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3542	13.42	1.23	12	0.40	678.00	7407.00	13060	20240327	-30.32	6380	20240805	42.63	13060	-30.32	20240327	6380	42.63	20240805	65300	-86.06	20240327	6380	42.63	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
32	20240925	101029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	60	2	0.67	786382640	88304	11.82	9000	9040	8800	11670	6290	8980	8905.40	5.82	2000	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3518	13.33	1.22	12	0.23	678.00	7407.00	13060	20240327	-30.78	6380	20240805	41.69	13060	-30.78	20240327	6380	41.69	20240805	65300	-86.16	20240327	6380	41.69	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
33	20240925	091041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	-110	5	-1.22	282740500	31742	4.25	9000	9020	8830	11670	6290	8980	8907.45	5.82	-3890	9626	9302	8916	8592	8206	9465	8755	195	2690	500	6460	10	1	38919035	3452	13.08	1.20	12	0.08	678.00	7407.00	13060	20240327	-32.08	6380	20240805	39.03	13060	-32.08	20240327	6380	39.03	20240805	65300	-86.42	20240327	6380	39.03	20240805	2.93	N	243840	500	194 억	2266760	N	N	315	N	N
34	20240924	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	400	2	4.66	6645384190	741395	175.58	8680	9240	8530	11150	6010	8580	8963.58	5.76	16693	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3495	13.24	1.21	12	1.90	678.00	7407.00	13060	20240327	-31.24	6380	20240805	40.75	13060	-31.24	20240327	6380	40.75	20240805	65300	-86.25	20240327	6380	40.75	20240805	2.91	N	243840	500	194 억	2242701	N	N	315	N	N
35	20240924	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	360	2	4.20	6482796070	723250	171.28	8680	9240	8530	11150	6010	8580	8963.66	5.76	14312	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3479	13.19	1.21	12	1.86	678.00	7407.00	13060	20240327	-31.55	6380	20240805	40.13	13060	-31.55	20240327	6380	40.13	20240805	65300	-86.31	20240327	6380	40.13	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
36	20240924	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	430	2	5.01	6253802620	697717	165.23	8680	9240	8530	11150	6010	8580	8963.49	5.76	22230	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3507	13.29	1.22	12	1.79	678.00	7407.00	13060	20240327	-31.01	6380	20240805	41.22	13060	-31.01	20240327	6380	41.22	20240805	65300	-86.20	20240327	6380	41.22	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
37	20240924	131028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	380	2	4.43	6000709670	669593	158.57	8680	9240	8530	11150	6010	8580	8961.99	5.76	22751	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3487	13.22	1.21	12	1.72	678.00	7407.00	13060	20240327	-31.39	6380	20240805	40.44	13060	-31.39	20240327	6380	40.44	20240805	65300	-86.28	20240327	6380	40.44	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
38	20240924	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	450	2	5.24	5611333610	626266	148.31	8680	9240	8530	11150	6010	8580	8960.26	5.76	29529	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3514	13.32	1.22	12	1.61	678.00	7407.00	13060	20240327	-30.86	6380	20240805	41.54	13060	-30.86	20240327	6380	41.54	20240805	65300	-86.17	20240327	6380	41.54	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
39	20240924	111029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	420	2	4.90	3788224960	426462	100.99	8680	9050	8530	11150	6010	8580	8883.24	5.76	18154	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3503	13.27	1.22	12	1.10	678.00	7407.00	13060	20240327	-31.09	6380	20240805	41.07	13060	-31.09	20240327	6380	41.07	20240805	65300	-86.22	20240327	6380	41.07	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
40	20240924	101028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	440	2	5.13	2562241620	289604	68.58	8680	9050	8530	11150	6010	8580	8847.82	5.76	4128	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3510	13.30	1.22	12	0.74	678.00	7407.00	13060	20240327	-30.93	6380	20240805	41.38	13060	-30.93	20240327	6380	41.38	20240805	65300	-86.19	20240327	6380	41.38	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
41	20240924	091031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	180	2	2.10	493667010	56855	13.46	8680	8770	8530	11150	6010	8580	8683.74	5.76	-9091	9026	8802	8446	8222	7866	8915	8335	195	2570	500	6170	10	1	38919035	3409	12.92	1.18	12	0.15	678.00	7407.00	13060	20240327	-32.92	6380	20240805	37.30	13060	-32.92	20240327	6380	37.30	20240805	65300	-86.58	20240327	6380	37.30	20240805	2.91	N	243840	500	194 억	2242701	N	N	141	N	N
42	20240923	161023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	450	2	5.54	3579062880	419767	311.60	8140	8670	8090	10560	5700	8130	8526.22	5.59	79056	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3339	12.65	1.16	12	1.08	678.00	7407.00	13060	20240327	-34.30	6380	20240805	34.48	13060	-34.30	20240327	6380	34.48	20240805	65300	-86.86	20240327	6380	34.48	20240805	2.92	N	243840	500	194 억	2174519	N	N	141	N	N
43	20240923	151025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	410	2	5.04	3438687140	403367	299.42	8140	8670	8090	10560	5700	8130	8524.96	5.59	75853	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3324	12.60	1.15	12	1.04	678.00	7407.00	13060	20240327	-34.61	6380	20240805	33.86	13060	-34.61	20240327	6380	33.86	20240805	65300	-86.92	20240327	6380	33.86	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
44	20240923	141032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	380	2	4.67	3098710790	363686	269.97	8140	8670	8090	10560	5700	8130	8520.29	5.59	83403	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3312	12.55	1.15	12	0.93	678.00	7407.00	13060	20240327	-34.84	6380	20240805	33.39	13060	-34.84	20240327	6380	33.39	20240805	65300	-86.97	20240327	6380	33.39	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
45	20240923	131027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	390	2	4.80	2901645300	340555	252.80	8140	8670	8090	10560	5700	8130	8520.34	5.59	78727	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3316	12.57	1.15	12	0.88	678.00	7407.00	13060	20240327	-34.76	6380	20240805	33.54	13060	-34.76	20240327	6380	33.54	20240805	65300	-86.95	20240327	6380	33.54	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
46	20240923	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	480	2	5.90	2698033310	316735	235.11	8140	8670	8090	10560	5700	8130	8518.27	5.59	74979	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3351	12.70	1.16	12	0.81	678.00	7407.00	13060	20240327	-34.07	6380	20240805	34.95	13060	-34.07	20240327	6380	34.95	20240805	65300	-86.81	20240327	6380	34.95	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
47	20240923	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	520	2	6.40	2359036430	277494	205.99	8140	8660	8090	10560	5700	8130	8501.22	5.59	74690	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3366	12.76	1.17	12	0.71	678.00	7407.00	13060	20240327	-33.77	6380	20240805	35.58	13060	-33.77	20240327	6380	35.58	20240805	65300	-86.75	20240327	6380	35.58	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
48	20240923	101026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	440	2	5.41	1614342920	191053	141.82	8140	8630	8090	10560	5700	8130	8449.71	5.59	43593	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3335	12.64	1.16	12	0.49	678.00	7407.00	13060	20240327	-34.38	6380	20240805	34.33	13060	-34.38	20240327	6380	34.33	20240805	65300	-86.88	20240327	6380	34.33	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
49	20240923	091027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	180	2	2.21	182311570	22154	16.45	8140	8320	8090	10560	5700	8130	8229.28	5.59	2327	8356	8242	8156	8042	7956	8200	8000	195	2430	500	5850	10	1	38919035	3234	12.26	1.12	12	0.06	678.00	7407.00	13060	20240327	-36.37	6380	20240805	30.25	13060	-36.37	20240327	6380	30.25	20240805	65300	-87.27	20240327	6380	30.25	20240805	2.92	N	243840	500	194 억	2174519	N	N	148	N	N
50	20240913	160935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	80	2	0.99	650055380	80683	57.18	8030	8160	7970	10470	5650	8060	8056.87	5.58	7237	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3168	12.01	1.10	12	0.21	678.00	7407.00	13060	20240327	-37.67	6380	20240805	27.59	13060	-37.67	20240327	6380	27.59	20240805	65300	-87.53	20240327	6380	27.59	20240805	2.99	N	243840	500	194 억	2170395	N	N	273	N	N
51	20240913	150943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	30	2	0.37	606376440	75301	53.36	8030	8160	7970	10470	5650	8060	8052.69	5.58	7663	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3149	11.93	1.09	12	0.19	678.00	7407.00	13060	20240327	-38.06	6380	20240805	26.80	13060	-38.06	20240327	6380	26.80	20240805	65300	-87.61	20240327	6380	26.80	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
52	20240913	140946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	30	2	0.37	502030210	62445	44.25	8030	8110	7970	10470	5650	8060	8039.53	5.58	5930	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3149	11.93	1.09	12	0.16	678.00	7407.00	13060	20240327	-38.06	6380	20240805	26.80	13060	-38.06	20240327	6380	26.80	20240805	65300	-87.61	20240327	6380	26.80	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
53	20240913	130940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-20	5	-0.25	449644860	55951	39.65	8030	8110	7970	10470	5650	8060	8036.36	5.58	2988	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3129	11.86	1.09	12	0.14	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
54	20240913	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	-10	5	-0.12	383165990	47705	33.81	8030	8110	7970	10470	5650	8060	8031.93	5.58	1140	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3133	11.87	1.09	12	0.12	678.00	7407.00	13060	20240327	-38.36	6380	20240805	26.18	13060	-38.36	20240327	6380	26.18	20240805	65300	-87.67	20240327	6380	26.18	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
55	20240913	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-20	5	-0.25	299091220	37240	26.39	8030	8110	7970	10470	5650	8060	8031.37	5.58	-1144	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3129	11.86	1.09	12	0.10	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
56	20240913	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-20	5	-0.25	223714240	27876	19.75	8030	8110	7970	10470	5650	8060	8025.21	5.58	-3170	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3129	11.86	1.09	12	0.07	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
57	20240913	090948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	-40	5	-0.50	76576330	9515	6.74	8030	8110	8020	10470	5650	8060	8047.83	5.58	322	8273	8166	8043	7936	7813	8220	7990	195	2410	500	5800	10	1	38919035	3121	11.83	1.08	12	0.02	678.00	7407.00	13060	20240327	-38.59	6380	20240805	25.71	13060	-38.59	20240327	6380	25.71	20240805	65300	-87.72	20240327	6380	25.71	20240805	2.99	N	243840	500	194 억	2170395	N	N	12	N	N
58	20240912	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	60	2	0.75	1112935590	138278	72.58	8010	8150	7920	10400	5600	8000	8048.53	5.60	-8738	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3137	11.89	1.09	12	0.36	678.00	7407.00	13060	20240327	-38.28	6380	20240805	26.33	13060	-38.28	20240327	6380	26.33	20240805	65300	-87.66	20240327	6380	26.33	20240805	3.03	N	243840	500	194 억	2179164	N	N	12	N	N
59	20240912	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	60	2	0.75	1057714670	131429	68.99	8010	8150	7920	10400	5600	8000	8047.80	5.60	-7713	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3137	11.89	1.09	12	0.34	678.00	7407.00	13060	20240327	-38.28	6380	20240805	26.33	13060	-38.28	20240327	6380	26.33	20240805	65300	-87.66	20240327	6380	26.33	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
60	20240912	140944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	40	2	0.50	1005751420	124979	65.60	8010	8150	7920	10400	5600	8000	8047.36	5.60	-5970	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3129	11.86	1.09	12	0.32	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
61	20240912	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	140	2	1.75	887212440	110339	57.92	8010	8140	7920	10400	5600	8000	8040.79	5.60	-6296	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3168	12.01	1.10	12	0.28	678.00	7407.00	13060	20240327	-37.67	6380	20240805	27.59	13060	-37.67	20240327	6380	27.59	20240805	65300	-87.53	20240327	6380	27.59	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
62	20240912	120934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	90	2	1.12	734061990	91468	48.01	8010	8130	7920	10400	5600	8000	8025.34	5.60	-8059	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3149	11.93	1.09	12	0.24	678.00	7407.00	13060	20240327	-38.06	6380	20240805	26.80	13060	-38.06	20240327	6380	26.80	20240805	65300	-87.61	20240327	6380	26.80	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
63	20240912	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	40	2	0.50	507587920	63443	33.30	8010	8070	7920	10400	5600	8000	8000.69	5.60	-12060	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3129	11.86	1.09	12	0.16	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
64	20240912	100937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	-30	5	-0.38	348802760	43508	22.84	8010	8070	7960	10400	5600	8000	8016.98	5.60	-8203	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3102	11.76	1.08	12	0.11	678.00	7407.00	13060	20240327	-38.97	6380	20240805	24.92	13060	-38.97	20240327	6380	24.92	20240805	65300	-87.79	20240327	6380	24.92	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
65	20240912	090936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	0	3	0.00	58420630	7278	3.82	8010	8070	8000	10400	5600	8000	8027.02	5.60	183	8260	8130	7930	7800	7600	8195	7865	195	2400	500	5760	10	1	38919035	3114	11.80	1.08	12	0.02	678.00	7407.00	13060	20240327	-38.74	6380	20240805	25.39	13060	-38.74	20240327	6380	25.39	20240805	65300	-87.75	20240327	6380	25.39	20240805	3.03	N	243840	500	194 억	2179164	N	N	124	N	N
66	20240911	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	180	2	2.30	1491439010	188906	96.52	7760	8060	7730	10160	5480	7820	7894.87	5.49	42626	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3114	11.80	1.08	12	0.49	678.00	7407.00	13060	20240327	-38.74	6380	20240805	25.39	13060	-38.74	20240327	6380	25.39	20240805	65300	-87.75	20240327	6380	25.39	20240805	3.07	N	243840	500	194 억	2136637	N	N	124	N	N
67	20240911	150921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	130	2	1.66	1410287000	178738	91.32	7760	8060	7730	10160	5480	7820	7890.25	5.49	42560	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3094	11.73	1.07	12	0.46	678.00	7407.00	13060	20240327	-39.13	6380	20240805	24.61	13060	-39.13	20240327	6380	24.61	20240805	65300	-87.83	20240327	6380	24.61	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
68	20240911	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	90	2	1.15	1299232840	164701	84.15	7760	8060	7730	10160	5480	7820	7888.43	5.49	38516	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3078	11.67	1.07	12	0.42	678.00	7407.00	13060	20240327	-39.43	6380	20240805	23.98	13060	-39.43	20240327	6380	23.98	20240805	65300	-87.89	20240327	6380	23.98	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
69	20240911	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	190	2	2.43	1058881440	134567	68.75	7760	8060	7730	10160	5480	7820	7868.80	5.49	33209	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3117	11.81	1.08	12	0.35	678.00	7407.00	13060	20240327	-38.67	6380	20240805	25.55	13060	-38.67	20240327	6380	25.55	20240805	65300	-87.73	20240327	6380	25.55	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
70	20240911	120924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	80	2	1.02	929083640	118144	60.36	7760	8060	7730	10160	5480	7820	7863.99	5.49	33631	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3075	11.65	1.07	12	0.30	678.00	7407.00	13060	20240327	-39.51	6380	20240805	23.82	13060	-39.51	20240327	6380	23.82	20240805	65300	-87.90	20240327	6380	23.82	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
71	20240911	110914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	-70	5	-0.90	631107780	80614	41.19	7760	7980	7730	10160	5480	7820	7828.76	5.49	24663	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3016	11.43	1.05	12	0.21	678.00	7407.00	13060	20240327	-40.66	6380	20240805	21.47	13060	-40.66	20240327	6380	21.47	20240805	65300	-88.13	20240327	6380	21.47	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
72	20240911	100911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	80	2	1.02	332165010	42198	21.56	7760	7980	7760	10160	5480	7820	7871.58	5.49	11704	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3075	11.65	1.07	12	0.11	678.00	7407.00	13060	20240327	-39.51	6380	20240805	23.82	13060	-39.51	20240327	6380	23.82	20240805	65300	-87.90	20240327	6380	23.82	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
73	20240911	090927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	50	2	0.64	88623490	11261	5.75	7760	7980	7760	10160	5480	7820	7869.95	5.49	404	8300	8060	7880	7640	7460	7970	7550	195	2340	500	5630	10	1	38919035	3063	11.61	1.06	12	0.03	678.00	7407.00	13060	20240327	-39.74	6380	20240805	23.35	13060	-39.74	20240327	6380	23.35	20240805	65300	-87.95	20240327	6380	23.35	20240805	3.07	N	243840	500	194 억	2136637	N	N	616	N	N
74	20240910	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7820	-160	5	-2.01	1421043140	181651	126.51	7980	8120	7700	10370	5590	7980	7822.94	5.54	-18916	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3043	11.53	1.06	12	0.47	678.00	7407.00	13060	20240327	-40.12	6380	20240805	22.57	13060	-40.12	20240327	6380	22.57	20240805	65300	-88.02	20240327	6380	22.57	20240805	3.13	N	243840	500	194 억	2156554	N	N	616	N	N
75	20240910	150924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	-270	5	-3.38	1149176340	146639	102.13	7980	8120	7710	10370	5590	7980	7836.77	5.54	-12784	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3001	11.37	1.04	12	0.38	678.00	7407.00	13060	20240327	-40.96	6380	20240805	20.85	13060	-40.96	20240327	6380	20.85	20240805	65300	-88.19	20240327	6380	20.85	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
76	20240910	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	-140	5	-1.75	942958680	120072	83.62	7980	8120	7770	10370	5590	7980	7853.28	5.54	-13639	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3051	11.56	1.06	12	0.31	678.00	7407.00	13060	20240327	-39.97	6380	20240805	22.88	13060	-39.97	20240327	6380	22.88	20240805	65300	-87.99	20240327	6380	22.88	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
77	20240910	130916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	-140	5	-1.75	898513470	114399	79.67	7980	8120	7770	10370	5590	7980	7854.21	5.54	-12071	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3051	11.56	1.06	12	0.29	678.00	7407.00	13060	20240327	-39.97	6380	20240805	22.88	13060	-39.97	20240327	6380	22.88	20240805	65300	-87.99	20240327	6380	22.88	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
78	20240910	120917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-190	5	-2.38	808250800	102814	71.60	7980	8120	7790	10370	5590	7980	7861.29	5.54	-9274	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3032	11.49	1.05	12	0.26	678.00	7407.00	13060	20240327	-40.35	6380	20240805	22.10	13060	-40.35	20240327	6380	22.10	20240805	65300	-88.07	20240327	6380	22.10	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
79	20240910	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	-120	5	-1.50	652079520	82831	57.69	7980	8120	7820	10370	5590	7980	7872.41	5.54	1051	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3059	11.59	1.06	12	0.21	678.00	7407.00	13060	20240327	-39.82	6380	20240805	23.20	13060	-39.82	20240327	6380	23.20	20240805	65300	-87.96	20240327	6380	23.20	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
80	20240910	100919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-130	5	-1.63	551534970	70057	48.79	7980	8120	7820	10370	5590	7980	7872.66	5.54	5375	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3055	11.58	1.06	12	0.18	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
81	20240910	090916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	55461550	6955	4.84	7980	8120	7910	10370	5590	7980	7974.34	5.54	-2093	8286	8132	7846	7692	7406	8210	7770	195	2390	500	5740	10	1	38919035	3086	11.70	1.07	12	0.02	678.00	7407.00	13060	20240327	-39.28	6380	20240805	24.29	13060	-39.28	20240327	6380	24.29	20240805	65300	-87.86	20240327	6380	24.29	20240805	3.13	N	243840	500	194 억	2156554	N	N	110	N	N
82	20240909	160858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	130	2	1.66	995418610	128068	41.49	7770	8000	7560	10200	5500	7850	7771.75	5.56	-6416	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3106	11.77	1.08	12	0.33	678.00	7407.00	13060	20240327	-38.90	6380	20240805	25.08	13060	-38.90	20240327	6380	25.08	20240805	65300	-87.78	20240327	6380	25.08	20240805	3.12	N	243840	500	194 억	2162970	N	N	110	N	N
83	20240909	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	10	2	0.13	945301150	121723	39.44	7770	7890	7560	10200	5500	7850	7766.00	5.56	-5250	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3059	11.59	1.06	12	0.31	678.00	7407.00	13060	20240327	-39.82	6380	20240805	23.20	13060	-39.82	20240327	6380	23.20	20240805	65300	-87.96	20240327	6380	23.20	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
84	20240909	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	0	3	0.00	810398620	104486	33.85	7770	7890	7560	10200	5500	7850	7756.05	5.56	-7612	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3055	11.58	1.06	12	0.27	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
85	20240909	130904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	0	3	0.00	750347570	96839	31.38	7770	7870	7560	10200	5500	7850	7748.40	5.56	-8514	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3055	11.58	1.06	12	0.25	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
86	20240909	120902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	0	3	0.00	666059930	86108	27.90	7770	7870	7560	10200	5500	7850	7735.17	5.56	-2309	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3055	11.58	1.06	12	0.22	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
87	20240909	110903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	0	3	0.00	603337990	78088	25.30	7770	7870	7560	10200	5500	7850	7726.39	5.56	-2727	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3055	11.58	1.06	12	0.20	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
88	20240909	100907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	-120	5	-1.53	453994760	58950	19.10	7770	7850	7560	10200	5500	7850	7701.35	5.56	4449	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	3008	11.40	1.04	12	0.15	678.00	7407.00	13060	20240327	-40.81	6380	20240805	21.16	13060	-40.81	20240327	6380	21.16	20240805	65300	-88.16	20240327	6380	21.16	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
89	20240909	090900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-200	5	-2.55	153932340	20091	6.51	7770	7770	7560	10200	5500	7850	7661.76	5.56	2273	8710	8280	8060	7630	7410	8170	7520	195	2350	500	5650	10	1	38919035	2977	11.28	1.03	12	0.05	678.00	7407.00	13060	20240327	-41.42	6380	20240805	19.91	13060	-41.42	20240327	6380	19.91	20240805	65300	-88.28	20240327	6380	19.91	20240805	3.12	N	243840	500	194 억	2162970	N	N	178	N	N
90	20240906	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-540	5	-6.44	2464917600	304635	84.38	8390	8490	7840	10900	5880	8390	8092.47	5.79	-89298	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3055	11.58	1.06	12	0.78	678.00	7407.00	13060	20240327	-39.89	6380	20240805	23.04	13060	-39.89	20240327	6380	23.04	20240805	65300	-87.98	20240327	6380	23.04	20240805	3.20	N	243840	500	194 억	2251538	N	N	178	N	N
91	20240906	150902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-510	5	-6.08	2262264960	278834	77.24	8390	8490	7840	10900	5880	8390	8113.30	5.79	-84820	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3067	11.62	1.06	12	0.72	678.00	7407.00	13060	20240327	-39.66	6380	20240805	23.51	13060	-39.66	20240327	6380	23.51	20240805	65300	-87.93	20240327	6380	23.51	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
92	20240906	140912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-400	5	-4.77	1952342560	239714	66.40	8390	8490	7970	10900	5880	8390	8144.47	5.79	-75229	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3110	11.78	1.08	12	0.62	678.00	7407.00	13060	20240327	-38.82	6380	20240805	25.24	13060	-38.82	20240327	6380	25.24	20240805	65300	-87.76	20240327	6380	25.24	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
93	20240906	130903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-350	5	-4.17	1653465040	202447	56.08	8390	8490	8010	10900	5880	8390	8167.40	5.79	-51437	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3129	11.86	1.09	12	0.52	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
94	20240906	120903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-330	5	-3.93	1481140250	181003	50.14	8390	8490	8010	10900	5880	8390	8182.96	5.79	-40271	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3137	11.89	1.09	12	0.47	678.00	7407.00	13060	20240327	-38.28	6380	20240805	26.33	13060	-38.28	20240327	6380	26.33	20240805	65300	-87.66	20240327	6380	26.33	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
95	20240906	110905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	-260	5	-3.10	1177068100	143244	39.68	8390	8490	8060	10900	5880	8390	8217.22	5.79	-29869	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3164	11.99	1.10	12	0.37	678.00	7407.00	13060	20240327	-37.75	6380	20240805	27.43	13060	-37.75	20240327	6380	27.43	20240805	65300	-87.55	20240327	6380	27.43	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
96	20240906	100901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-290	5	-3.46	866322080	104944	29.07	8390	8490	8100	10900	5880	8390	8255.09	5.79	-14799	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3152	11.95	1.09	12	0.27	678.00	7407.00	13060	20240327	-37.98	6380	20240805	26.96	13060	-37.98	20240327	6380	26.96	20240805	65300	-87.60	20240327	6380	26.96	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
97	20240906	090902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-70	5	-0.83	246051100	29292	8.11	8390	8490	8320	10900	5880	8390	8399.94	5.79	-4507	8670	8530	8250	8110	7830	8600	8180	195	2510	500	6040	10	1	38919035	3238	12.27	1.12	12	0.08	678.00	7407.00	13060	20240327	-36.29	6380	20240805	30.41	13060	-36.29	20240327	6380	30.41	20240805	65300	-87.26	20240327	6380	30.41	20240805	3.20	N	243840	500	194 억	2251538	N	N	482	N	N
98	20240905	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	380	2	4.74	2896813610	353645	75.42	8020	8390	7970	10410	5610	8010	8190.39	5.71	30439	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3265	12.37	1.13	12	0.91	678.00	7407.00	13060	20240327	-35.76	6380	20240805	31.50	13060	-35.76	20240327	6380	31.50	20240805	65300	-87.15	20240327	6380	31.50	20240805	3.24	N	243840	500	194 억	2220368	N	N	482	N	N
99	20240905	150903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	240	2	3.00	2556076480	312791	66.71	8020	8330	7970	10410	5610	8010	8171.84	5.71	35208	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3211	12.17	1.11	12	0.80	678.00	7407.00	13060	20240327	-36.83	6380	20240805	29.31	13060	-36.83	20240327	6380	29.31	20240805	65300	-87.37	20240327	6380	29.31	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
100	20240905	140857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	70	2	0.87	2066695980	253080	53.97	8020	8330	7970	10410	5610	8010	8166.18	5.71	16971	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3145	11.92	1.09	12	0.65	678.00	7407.00	13060	20240327	-38.13	6380	20240805	26.65	13060	-38.13	20240327	6380	26.65	20240805	65300	-87.63	20240327	6380	26.65	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
101	20240905	130858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8120	110	2	1.37	1922888910	235346	50.19	8020	8330	7970	10410	5610	8010	8170.48	5.71	13068	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3160	11.98	1.10	12	0.60	678.00	7407.00	13060	20240327	-37.83	6380	20240805	27.27	13060	-37.83	20240327	6380	27.27	20240805	65300	-87.57	20240327	6380	27.27	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
102	20240905	120858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	100	2	1.25	1708786880	208912	44.55	8020	8330	7970	10410	5610	8010	8179.46	5.71	17342	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3156	11.96	1.09	12	0.54	678.00	7407.00	13060	20240327	-37.90	6380	20240805	27.12	13060	-37.90	20240327	6380	27.12	20240805	65300	-87.58	20240327	6380	27.12	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
103	20240905	110855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	150	2	1.87	1497571000	182947	39.02	8020	8330	7970	10410	5610	8010	8185.82	5.71	19197	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3176	12.04	1.10	12	0.47	678.00	7407.00	13060	20240327	-37.52	6380	20240805	27.90	13060	-37.52	20240327	6380	27.90	20240805	65300	-87.50	20240327	6380	27.90	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
104	20240905	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	290	2	3.62	961668260	118123	25.19	8020	8330	7970	10410	5610	8010	8141.25	5.71	11222	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3230	12.24	1.12	12	0.30	678.00	7407.00	13060	20240327	-36.45	6380	20240805	30.09	13060	-36.45	20240327	6380	30.09	20240805	65300	-87.29	20240327	6380	30.09	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
105	20240905	090902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	90	2	1.12	231206770	28643	6.11	8020	8160	8020	10410	5610	8010	8072.02	5.71	1622	8403	8206	8083	7886	7763	8145	7825	195	2400	500	5760	10	1	38919035	3152	11.95	1.09	12	0.07	678.00	7407.00	13060	20240327	-37.98	6380	20240805	26.96	13060	-37.98	20240327	6380	26.96	20240805	65300	-87.60	20240327	6380	26.96	20240805	3.24	N	243840	500	194 억	2220368	N	N	7	N	N
106	20240904	160839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-470	5	-5.54	3764498140	466168	101.02	8150	8280	7960	11020	5940	8480	8075.47	5.62	34855	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3117	11.81	1.08	12	1.20	678.00	7407.00	13060	20240327	-38.67	6380	20240805	25.55	13060	-38.67	20240327	6380	25.55	20240805	65300	-87.73	20240327	6380	25.55	20240805	3.35	N	243840	500	194 억	2188224	N	N	7	N	N
107	20240904	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-410	5	-4.83	3627544550	449083	97.31	8150	8280	7960	11020	5940	8480	8077.67	5.62	36473	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3141	11.90	1.09	12	1.15	678.00	7407.00	13060	20240327	-38.21	6380	20240805	26.49	13060	-38.21	20240327	6380	26.49	20240805	65300	-87.64	20240327	6380	26.49	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
108	20240904	140850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-480	5	-5.66	3305482520	408822	88.59	8150	8280	7960	11020	5940	8480	8085.38	5.62	25280	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3114	11.80	1.08	12	1.05	678.00	7407.00	13060	20240327	-38.74	6380	20240805	25.39	13060	-38.74	20240327	6380	25.39	20240805	65300	-87.75	20240327	6380	25.39	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
109	20240904	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-440	5	-5.19	3098917750	383059	83.01	8150	8280	7960	11020	5940	8480	8089.92	5.62	31263	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3129	11.86	1.09	12	0.98	678.00	7407.00	13060	20240327	-38.44	6380	20240805	26.02	13060	-38.44	20240327	6380	26.02	20240805	65300	-87.69	20240327	6380	26.02	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
110	20240904	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	-400	5	-4.72	2265700140	279126	60.49	8150	8280	8000	11020	5940	8480	8117.12	5.62	22005	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3145	11.92	1.09	12	0.72	678.00	7407.00	13060	20240327	-38.13	6380	20240805	26.65	13060	-38.13	20240327	6380	26.65	20240805	65300	-87.63	20240327	6380	26.65	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
111	20240904	110842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	-320	5	-3.77	1976143250	243542	52.77	8150	8280	8000	11020	5940	8480	8114.18	5.62	29178	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3176	12.04	1.10	12	0.63	678.00	7407.00	13060	20240327	-37.52	6380	20240805	27.90	13060	-37.52	20240327	6380	27.90	20240805	65300	-87.50	20240327	6380	27.90	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
112	20240904	100844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-380	5	-4.48	1686816140	208029	45.08	8150	8280	8000	11020	5940	8480	8108.56	5.62	29306	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3152	11.95	1.09	12	0.53	678.00	7407.00	13060	20240327	-37.98	6380	20240805	26.96	13060	-37.98	20240327	6380	26.96	20240805	65300	-87.60	20240327	6380	26.96	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
113	20240904	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	-340	5	-4.01	647402550	79740	17.28	8150	8280	8000	11020	5940	8480	8118.91	5.62	18999	8993	8736	8583	8326	8173	8660	8250	195	2540	500	6100	10	1	38919035	3168	12.01	1.10	12	0.20	678.00	7407.00	13060	20240327	-37.67	6380	20240805	27.59	13060	-37.67	20240327	6380	27.59	20240805	65300	-87.53	20240327	6380	27.59	20240805	3.35	N	243840	500	194 억	2188224	N	N	96	N	N
114	20240903	160832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-280	5	-3.20	3913604410	455698	61.22	8770	8840	8430	11380	6140	8760	8588.95	5.43	75752	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3300	12.51	1.14	12	1.17	678.00	7407.00	13060	20240327	-35.07	6380	20240805	32.92	13060	-35.07	20240327	6380	32.92	20240805	65300	-87.01	20240327	6380	32.92	20240805	3.35	N	243840	500	194 억	2112603	N	N	96	N	N
115	20240903	150841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-240	5	-2.74	3699922480	430492	57.84	8770	8840	8440	11380	6140	8760	8594.56	5.43	74805	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3316	12.57	1.15	12	1.11	678.00	7407.00	13060	20240327	-34.76	6380	20240805	33.54	13060	-34.76	20240327	6380	33.54	20240805	65300	-86.95	20240327	6380	33.54	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
116	20240903	140841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-180	5	-2.05	2651286630	307226	41.28	8770	8840	8520	11380	6140	8760	8629.68	5.43	44945	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3339	12.65	1.16	12	0.79	678.00	7407.00	13060	20240327	-34.30	6380	20240805	34.48	13060	-34.30	20240327	6380	34.48	20240805	65300	-86.86	20240327	6380	34.48	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
117	20240903	130841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-160	5	-1.83	2355699550	272698	36.64	8770	8840	8520	11380	6140	8760	8638.40	5.43	45175	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3347	12.68	1.16	12	0.70	678.00	7407.00	13060	20240327	-34.15	6380	20240805	34.80	13060	-34.15	20240327	6380	34.80	20240805	65300	-86.83	20240327	6380	34.80	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
118	20240903	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-140	5	-1.60	2055734290	237872	31.96	8770	8840	8520	11380	6140	8760	8642.09	5.43	39201	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3355	12.71	1.16	12	0.61	678.00	7407.00	13060	20240327	-34.00	6380	20240805	35.11	13060	-34.00	20240327	6380	35.11	20240805	65300	-86.80	20240327	6380	35.11	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
119	20240903	110830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-140	5	-1.60	1881910700	217707	29.25	8770	8840	8520	11380	6140	8760	8644.13	5.43	34615	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3355	12.71	1.16	12	0.56	678.00	7407.00	13060	20240327	-34.00	6380	20240805	35.11	13060	-34.00	20240327	6380	35.11	20240805	65300	-86.80	20240327	6380	35.11	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
120	20240903	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-110	5	-1.26	1233704160	142157	19.10	8770	8840	8580	11380	6140	8760	8678.35	5.43	15753	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3366	12.76	1.17	12	0.37	678.00	7407.00	13060	20240327	-33.77	6380	20240805	35.58	13060	-33.77	20240327	6380	35.58	20240805	65300	-86.75	20240327	6380	35.58	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
121	20240903	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	30	2	0.34	256417690	29227	3.93	8770	8840	8710	11380	6140	8760	8773.41	5.43	-3685	9226	8992	8816	8582	8406	9110	8700	195	2620	500	6300	10	1	38919035	3421	12.96	1.19	12	0.08	678.00	7407.00	13060	20240327	-32.70	6380	20240805	37.77	13060	-32.70	20240327	6380	37.77	20240805	65300	-86.54	20240327	6380	37.77	20240805	3.35	N	243840	500	194 억	2112603	N	N	524	N	N
122	20240902	160824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	40	2	0.46	6421680170	726188	226.48	8730	9050	8640	11330	6110	8720	8843.19	5.39	-3280	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3409	12.92	1.18	12	1.87	678.00	7407.00	13060	20240327	-32.92	6380	20240805	37.30	13060	-32.92	20240327	6380	37.30	20240805	65300	-86.58	20240327	6380	37.30	20240805	3.28	N	243840	500	194 억	2097411	N	N	524	N	N
123	20240902	150836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-40	5	-0.46	6167800180	697073	217.40	8730	9050	8640	11330	6110	8720	8848.21	5.39	5982	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3378	12.80	1.17	12	1.79	678.00	7407.00	13060	20240327	-33.54	6380	20240805	36.05	13060	-33.54	20240327	6380	36.05	20240805	65300	-86.71	20240327	6380	36.05	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
124	20240902	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-10	5	-0.11	5799812370	654729	204.19	8730	9050	8640	11330	6110	8720	8858.41	5.39	15291	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3390	12.85	1.18	12	1.68	678.00	7407.00	13060	20240327	-33.31	6380	20240805	36.52	13060	-33.31	20240327	6380	36.52	20240805	65300	-86.66	20240327	6380	36.52	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
125	20240902	130830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	180	2	2.06	4622536490	520718	162.40	8730	9050	8640	11330	6110	8720	8877.34	5.39	8662	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3464	13.13	1.20	12	1.34	678.00	7407.00	13060	20240327	-31.85	6380	20240805	39.50	13060	-31.85	20240327	6380	39.50	20240805	65300	-86.37	20240327	6380	39.50	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
126	20240902	120833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	190	2	2.18	4228522170	476502	148.61	8730	9050	8640	11330	6110	8720	8874.20	5.39	-2945	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3468	13.14	1.20	12	1.22	678.00	7407.00	13060	20240327	-31.78	6380	20240805	39.66	13060	-31.78	20240327	6380	39.66	20240805	65300	-86.36	20240327	6380	39.66	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
127	20240902	110825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	180	2	2.06	3772563020	425344	132.65	8730	9050	8640	11330	6110	8720	8869.56	5.39	-13933	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3464	13.13	1.20	12	1.09	678.00	7407.00	13060	20240327	-31.85	6380	20240805	39.50	13060	-31.85	20240327	6380	39.50	20240805	65300	-86.37	20240327	6380	39.50	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
128	20240902	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	180	2	2.06	3152961160	355850	110.98	8730	9050	8640	11330	6110	8720	8860.50	5.39	-17145	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3464	13.13	1.20	12	0.91	678.00	7407.00	13060	20240327	-31.85	6380	20240805	39.50	13060	-31.85	20240327	6380	39.50	20240805	65300	-86.37	20240327	6380	39.50	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N
129	20240902	090819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	10	2	0.11	423845960	48554	15.14	8730	8800	8670	11330	6110	8720	8729.44	5.39	5072	8946	8832	8686	8572	8426	8890	8630	195	2610	500	6270	10	1	38919035	3398	12.88	1.18	12	0.12	678.00	7407.00	13060	20240327	-33.15	6380	20240805	36.83	13060	-33.15	20240327	6380	36.83	20240805	65300	-86.63	20240327	6380	36.83	20240805	3.28	N	243840	500	194 억	2097411	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History