KissMeData/290550/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	161123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10140	-210	5	-2.03	466064860	45888	52.37	10350	10400	10090	13450	7250	10350	10156.64	3.02	-4947	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2028	43.33	1.43	12	0.23	234.00	7094.00	13950	20240717	-27.31	7300	20231010	38.90	13950	-27.31	20240717	8000	26.75	20240105	13950	-27.31	20240717	7300	38.90	20231010	6.79	N	290550	500	100 억	603570	N	N	23	N	N
3	20240930	151138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	-180	5	-1.74	422872890	41630	47.51	10350	10400	10090	13450	7250	10350	10157.89	3.02	-3674	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2034	43.46	1.43	12	0.21	234.00	7094.00	13950	20240717	-27.10	7300	20231010	39.32	13950	-27.10	20240717	8000	27.12	20240105	13950	-27.10	20240717	7300	39.32	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
4	20240930	141139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-170	5	-1.64	367672130	36190	41.31	10350	10400	10090	13450	7250	10350	10159.50	3.02	-3507	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2036	43.50	1.44	12	0.18	234.00	7094.00	13950	20240717	-27.03	7300	20231010	39.45	13950	-27.03	20240717	8000	27.25	20240105	13950	-27.03	20240717	7300	39.45	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
5	20240930	131132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-170	5	-1.64	340466710	33510	38.25	10350	10400	10090	13450	7250	10350	10160.15	3.02	-3464	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2036	43.50	1.44	12	0.17	234.00	7094.00	13950	20240717	-27.03	7300	20231010	39.45	13950	-27.03	20240717	8000	27.25	20240105	13950	-27.03	20240717	7300	39.45	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
6	20240930	121129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	-190	5	-1.84	318129140	31312	35.74	10350	10400	10090	13450	7250	10350	10159.98	3.02	-3952	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2032	43.42	1.43	12	0.16	234.00	7094.00	13950	20240717	-27.17	7300	20231010	39.18	13950	-27.17	20240717	8000	27.00	20240105	13950	-27.17	20240717	7300	39.18	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
7	20240930	111126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	-230	5	-2.22	267047460	26259	29.97	10350	10400	10100	13450	7250	10350	10169.75	3.02	-4431	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2024	43.25	1.43	12	0.13	234.00	7094.00	13950	20240717	-27.46	7300	20231010	38.63	13950	-27.46	20240717	8000	26.50	20240105	13950	-27.46	20240717	7300	38.63	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
8	20240930	101125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	-190	5	-1.84	146692540	14367	16.40	10350	10400	10140	13450	7250	10350	10210.38	3.02	-1866	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2032	43.42	1.43	12	0.07	234.00	7094.00	13950	20240717	-27.17	7300	20231010	39.18	13950	-27.17	20240717	8000	27.00	20240105	13950	-27.17	20240717	7300	39.18	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
9	20240930	091037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	-100	5	-0.97	40186340	3911	4.46	10350	10400	10240	13450	7250	10350	10275.21	3.02	-435	10610	10480	10320	10190	10030	10400	10110	100	3100	500	7450	10	1	20001230	2050	43.80	1.44	12	0.02	234.00	7094.00	13950	20240717	-26.52	7300	20231010	40.41	13950	-26.52	20240717	8000	28.12	20240105	13950	-26.52	20240717	7300	40.41	20231010	6.79	N	290550	500	100 억	603570	N	N	13	N	N
10	20240927	161133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10350	0	3	0.00	897897970	87463	83.05	10400	10450	10160	13450	7250	10350	10265.79	3.08	-12318	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2070	44.23	1.46	12	0.44	234.00	7094.00	13950	20240717	-25.81	7300	20231010	41.78	13950	-25.81	20240717	8000	29.37	20240105	13950	-25.81	20240717	7300	41.78	20231010	6.73	N	290550	500	100 억	615888	N	N	13	N	N
11	20240927	151136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-10	5	-0.10	865231850	84302	80.05	10400	10450	10160	13450	7250	10350	10263.22	3.08	-11381	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2068	44.19	1.46	12	0.42	234.00	7094.00	13950	20240717	-25.88	7300	20231010	41.64	13950	-25.88	20240717	8000	29.25	20240105	13950	-25.88	20240717	7300	41.64	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
12	20240927	141146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10310	-40	5	-0.39	779626870	76058	72.22	10400	10400	10160	13450	7250	10350	10250.10	3.08	-11127	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2062	44.06	1.45	12	0.38	234.00	7094.00	13950	20240717	-26.09	7300	20231010	41.23	13950	-26.09	20240717	8000	28.88	20240105	13950	-26.09	20240717	7300	41.23	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
13	20240927	131130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-50	5	-0.48	693141290	67646	64.23	10400	10400	10160	13450	7250	10350	10246.21	3.08	-8067	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2060	44.02	1.45	12	0.34	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
14	20240927	121129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10310	-40	5	-0.39	678931140	66264	62.92	10400	10400	10160	13450	7250	10350	10245.46	3.08	-8130	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2062	44.06	1.45	12	0.33	234.00	7094.00	13950	20240717	-26.09	7300	20231010	41.23	13950	-26.09	20240717	8000	28.88	20240105	13950	-26.09	20240717	7300	41.23	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
15	20240927	111133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-50	5	-0.48	571457680	55845	53.03	10400	10400	10160	13450	7250	10350	10232.40	3.08	-3634	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2060	44.02	1.45	12	0.28	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
16	20240927	101132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-50	5	-0.48	464248470	45402	43.11	10400	10400	10160	13450	7250	10350	10224.59	3.08	-2888	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2060	44.02	1.45	12	0.23	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
17	20240927	091134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-170	5	-1.64	86664540	8458	8.03	10400	10400	10170	13450	7250	10350	10243.29	3.08	-5557	10623	10486	10343	10206	10063	10555	10275	100	3100	500	7450	10	1	20001230	2036	43.50	1.44	12	0.04	234.00	7094.00	13950	20240717	-27.03	7300	20231010	39.45	13950	-27.03	20240717	8000	27.25	20240105	13950	-27.03	20240717	7300	39.45	20231010	6.73	N	290550	500	100 억	615888	N	N	11	N	N
18	20240926	161113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10350	200	2	1.97	1081003360	104476	183.10	10200	10480	10200	13190	7110	10150	10347.17	3.00	16792	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2070	44.23	1.46	12	0.52	234.00	7094.00	13950	20240717	-25.81	7300	20231010	41.78	13950	-25.81	20240717	8000	29.37	20240105	13950	-25.81	20240717	7300	41.78	20231010	6.71	N	290550	500	100 억	599235	N	N	11	N	N
19	20240926	151120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10290	140	2	1.38	989449250	95584	167.52	10200	10480	10200	13190	7110	10150	10351.93	3.00	14888	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2058	43.97	1.45	12	0.48	234.00	7094.00	13950	20240717	-26.24	7300	20231010	40.96	13950	-26.24	20240717	8000	28.62	20240105	13950	-26.24	20240717	7300	40.96	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
20	20240926	141126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	270	2	2.66	579941810	55880	97.93	10200	10480	10200	13190	7110	10150	10378.95	3.00	11029	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2084	44.53	1.47	12	0.28	234.00	7094.00	13950	20240717	-25.30	7300	20231010	42.74	13950	-25.30	20240717	8000	30.25	20240105	13950	-25.30	20240717	7300	42.74	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
21	20240926	131123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	280	2	2.76	544289060	52463	91.95	10200	10480	10200	13190	7110	10150	10375.36	3.00	11029	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2086	44.57	1.47	12	0.26	234.00	7094.00	13950	20240717	-25.23	7300	20231010	42.88	13950	-25.23	20240717	8000	30.38	20240105	13950	-25.23	20240717	7300	42.88	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
22	20240926	121126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10450	300	2	2.96	459825340	44380	77.78	10200	10470	10200	13190	7110	10150	10361.80	3.00	9335	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2090	44.66	1.47	12	0.22	234.00	7094.00	13950	20240717	-25.09	7300	20231010	43.15	13950	-25.09	20240717	8000	30.62	20240105	13950	-25.09	20240717	7300	43.15	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
23	20240926	111124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	280	2	2.76	426635210	41194	72.20	10200	10470	10200	13190	7110	10150	10357.48	3.00	9687	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2086	44.57	1.47	12	0.21	234.00	7094.00	13950	20240717	-25.23	7300	20231010	42.88	13950	-25.23	20240717	8000	30.38	20240105	13950	-25.23	20240717	7300	42.88	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
24	20240926	101129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	150	2	1.48	190655690	18502	32.43	10200	10360	10200	13190	7110	10150	10305.85	3.00	2902	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2060	44.02	1.45	12	0.09	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
25	20240926	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	100	2	0.99	22686150	2221	3.89	10200	10280	10200	13190	7110	10150	10218.98	3.00	-496	10423	10286	10193	10056	9963	10240	10010	100	3040	500	7300	10	1	20001230	2050	43.80	1.44	12	0.01	234.00	7094.00	13950	20240717	-26.52	7300	20231010	40.41	13950	-26.52	20240717	8000	28.12	20240105	13950	-26.52	20240717	7300	40.41	20231010	6.71	N	290550	500	100 억	599235	N	N	0	N	N
26	20240925	161110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-50	5	-0.49	581080850	57008	141.97	10260	10330	10100	13260	7140	10200	10192.97	3.03	-6395	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2030	43.38	1.43	12	0.29	234.00	7094.00	13950	20240717	-27.24	7300	20231010	39.04	13950	-27.24	20240717	8000	26.88	20240105	13950	-27.24	20240717	7300	39.04	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
27	20240925	151121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10140	-60	5	-0.59	524326130	51412	128.03	10260	10330	10100	13260	7140	10200	10198.52	3.03	-5780	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2028	43.33	1.43	12	0.26	234.00	7094.00	13950	20240717	-27.31	7300	20231010	38.90	13950	-27.31	20240717	8000	26.75	20240105	13950	-27.31	20240717	7300	38.90	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
28	20240925	141123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	70	2	0.69	235131830	22885	56.99	10260	10330	10200	13260	7140	10200	10274.50	3.03	-500	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2054	43.89	1.45	12	0.11	234.00	7094.00	13950	20240717	-26.38	7300	20231010	40.68	13950	-26.38	20240717	8000	28.38	20240105	13950	-26.38	20240717	7300	40.68	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
29	20240925	131113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10290	90	2	0.88	216635640	21081	52.50	10260	10330	10200	13260	7140	10200	10276.35	3.03	-415	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2058	43.97	1.45	12	0.11	234.00	7094.00	13950	20240717	-26.24	7300	20231010	40.96	13950	-26.24	20240717	8000	28.62	20240105	13950	-26.24	20240717	7300	40.96	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
30	20240925	121121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	100	2	0.98	206536630	20097	50.05	10260	10330	10200	13260	7140	10200	10276.99	3.03	-214	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2060	44.02	1.45	12	0.10	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
31	20240925	111118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	80	2	0.78	157170560	15303	38.11	10260	10330	10200	13260	7140	10200	10270.57	3.03	271	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2056	43.93	1.45	12	0.08	234.00	7094.00	13950	20240717	-26.31	7300	20231010	40.82	13950	-26.31	20240717	8000	28.50	20240105	13950	-26.31	20240717	7300	40.82	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
32	20240925	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	100	2	0.98	119562280	11640	28.99	10260	10330	10200	13260	7140	10200	10271.67	3.03	1203	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2060	44.02	1.45	12	0.06	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
33	20240925	091126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10310	110	2	1.08	19577080	1908	4.75	10260	10330	10200	13260	7140	10200	10260.52	3.03	-142	10353	10276	10193	10116	10033	10315	10155	100	3060	500	7340	10	1	20001230	2062	44.06	1.45	12	0.01	234.00	7094.00	13950	20240717	-26.09	7300	20231010	41.23	13950	-26.09	20240717	8000	28.88	20240105	13950	-26.09	20240717	7300	41.23	20231010	6.59	N	290550	500	100 억	605917	N	N	2	N	N
34	20240924	161111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	90	2	0.89	391633810	38490	32.05	10110	10270	10110	13140	7080	10110	10174.70	3.07	-7687	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2037	43.59	1.44	12	0.19	234.00	7094.00	13950	20240717	-26.88	7300	20231010	39.73	13950	-26.88	20240717	8000	27.50	20240105	13950	-26.88	20240717	7300	39.73	20231010	6.41	N	290550	500	99 억	613607	N	N	2	N	N
35	20240924	151113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10210	100	2	0.99	335606030	32994	27.48	10110	10270	10110	13140	7080	10110	10171.73	3.07	-8210	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2039	43.63	1.44	12	0.17	234.00	7094.00	13950	20240717	-26.81	7300	20231010	39.86	13950	-26.81	20240717	8000	27.62	20240105	13950	-26.81	20240717	7300	39.86	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
36	20240924	141102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	160	2	1.58	310948520	30582	25.47	10110	10270	10110	13140	7080	10110	10167.70	3.07	-7955	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2051	43.89	1.45	12	0.15	234.00	7094.00	13950	20240717	-26.38	7300	20231010	40.68	13950	-26.38	20240717	8000	28.38	20240105	13950	-26.38	20240717	7300	40.68	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
37	20240924	131112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	50	2	0.49	242187270	23847	19.86	10110	10240	10110	13140	7080	10110	10155.88	3.07	-7066	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2029	43.42	1.43	12	0.12	234.00	7094.00	13950	20240717	-27.17	7300	20231010	39.18	13950	-27.17	20240717	8000	27.00	20240105	13950	-27.17	20240717	7300	39.18	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
38	20240924	121106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	60	2	0.59	207672450	20448	17.03	10110	10240	10110	13140	7080	10110	10156.13	3.07	-6993	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2031	43.46	1.43	12	0.10	234.00	7094.00	13950	20240717	-27.10	7300	20231010	39.32	13950	-27.10	20240717	8000	27.12	20240105	13950	-27.10	20240717	7300	39.32	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
39	20240924	111114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10140	30	2	0.30	197754560	19471	16.21	10110	10240	10110	13140	7080	10110	10156.36	3.07	-6819	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2025	43.33	1.43	12	0.10	234.00	7094.00	13950	20240717	-27.31	7300	20231010	38.90	13950	-27.31	20240717	8000	26.75	20240105	13950	-27.31	20240717	7300	38.90	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
40	20240924	101113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	80	2	0.79	132452920	13027	10.85	10110	10240	10110	13140	7080	10110	10167.57	3.07	-3834	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2035	43.55	1.44	12	0.07	234.00	7094.00	13950	20240717	-26.95	7300	20231010	39.59	13950	-26.95	20240717	8000	27.38	20240105	13950	-26.95	20240717	7300	39.59	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
41	20240924	091116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	60	2	0.59	40890340	4033	3.36	10110	10180	10110	13140	7080	10110	10138.94	3.07	-1448	10543	10326	10213	9996	9883	10270	9940	100	3030	500	7270	10	1	19971742	2031	43.46	1.43	12	0.02	234.00	7094.00	13950	20240717	-27.10	7300	20231010	39.32	13950	-27.10	20240717	8000	27.12	20240105	13950	-27.10	20240717	7300	39.32	20231010	6.41	N	290550	500	99 억	613607	N	N	4	N	N
42	20240923	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10110	-330	5	-3.16	1197551120	117141	89.40	10400	10430	10100	13570	7310	10440	10223.17	3.13	-12094	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2019	43.21	1.43	12	0.59	234.00	7094.00	13950	20240717	-27.53	7300	20231010	38.49	13950	-27.53	20240717	8000	26.37	20240105	13950	-27.53	20240717	7300	38.49	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
43	20240923	151110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-290	5	-2.78	1084787840	106000	80.90	10400	10430	10100	13570	7310	10440	10233.85	3.13	-9657	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2027	43.38	1.43	12	0.53	234.00	7094.00	13950	20240717	-27.24	7300	20231010	39.04	13950	-27.24	20240717	8000	26.88	20240105	13950	-27.24	20240717	7300	39.04	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
44	20240923	141117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	-270	5	-2.59	844281050	82271	62.79	10400	10430	10160	13570	7310	10440	10262.20	3.13	-5522	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2031	43.46	1.43	12	0.41	234.00	7094.00	13950	20240717	-27.10	7300	20231010	39.32	13950	-27.10	20240717	8000	27.12	20240105	13950	-27.10	20240717	7300	39.32	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
45	20240923	131112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10260	-180	5	-1.72	568828110	55282	42.19	10400	10430	10200	13570	7310	10440	10289.57	3.13	-3328	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2049	43.85	1.45	12	0.28	234.00	7094.00	13950	20240717	-26.45	7300	20231010	40.55	13950	-26.45	20240717	8000	28.25	20240105	13950	-26.45	20240717	7300	40.55	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
46	20240923	121113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-140	5	-1.34	459264320	44641	34.07	10400	10430	10200	13570	7310	10440	10287.95	3.13	-2252	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2057	44.02	1.45	12	0.22	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
47	20240923	111112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-140	5	-1.34	405343170	39409	30.08	10400	10430	10200	13570	7310	10440	10285.55	3.13	-952	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2057	44.02	1.45	12	0.20	234.00	7094.00	13950	20240717	-26.16	7300	20231010	41.10	13950	-26.16	20240717	8000	28.75	20240105	13950	-26.16	20240717	7300	41.10	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
48	20240923	101110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10370	-70	5	-0.67	351394090	34176	26.08	10400	10430	10200	13570	7310	10440	10281.90	3.13	-2563	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2071	44.32	1.46	12	0.17	234.00	7094.00	13950	20240717	-25.66	7300	20231010	42.05	13950	-25.66	20240717	8000	29.62	20240105	13950	-25.66	20240717	7300	42.05	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
49	20240923	091111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10260	-180	5	-1.72	40060440	3877	2.96	10400	10430	10260	13570	7310	10440	10332.84	3.13	-1989	11153	10796	10593	10236	10033	10695	10135	100	3130	500	7510	10	1	19971742	2049	43.85	1.45	12	0.02	234.00	7094.00	13950	20240717	-26.45	7300	20231010	40.55	13950	-26.45	20240717	8000	28.25	20240105	13950	-26.45	20240717	7300	40.55	20231010	6.35	N	290550	500	99 억	625286	N	N	4	N	N
50	20240913	161016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-70	5	-0.63	1401442490	127972	164.00	11070	11120	10780	14360	7740	11050	10951.16	3.30	-52496	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2193	46.92	1.55	12	0.64	234.00	7094.00	13950	20240717	-21.29	7300	20231010	50.41	13950	-21.29	20240717	8000	37.25	20240105	13950	-21.29	20240717	7300	50.41	20231010	6.30	N	290550	500	99 억	659540	N	N	1	N	N
51	20240913	151026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-40	5	-0.36	1337999970	122207	156.61	11070	11120	10780	14360	7740	11050	10948.64	3.30	-49459	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2199	47.05	1.55	12	0.61	234.00	7094.00	13950	20240717	-21.08	7300	20231010	50.82	13950	-21.08	20240717	8000	37.62	20240105	13950	-21.08	20240717	7300	50.82	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
52	20240913	141027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10820	-230	5	-2.08	972938890	88761	113.75	11070	11120	10800	14360	7740	11050	10961.33	3.30	-42795	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2161	46.24	1.53	12	0.44	234.00	7094.00	13950	20240717	-22.44	7300	20231010	48.22	13950	-22.44	20240717	8000	35.25	20240105	13950	-22.44	20240717	7300	48.22	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
53	20240913	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	-220	5	-1.99	810493720	73751	94.51	11070	11120	10830	14360	7740	11050	10989.60	3.30	-40210	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2163	46.28	1.53	12	0.37	234.00	7094.00	13950	20240717	-22.37	7300	20231010	48.36	13950	-22.37	20240717	8000	35.38	20240105	13950	-22.37	20240717	7300	48.36	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
54	20240913	121023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	-160	5	-1.45	701984410	63774	81.73	11070	11120	10880	14360	7740	11050	11007.38	3.30	-34341	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2175	46.54	1.54	12	0.32	234.00	7094.00	13950	20240717	-21.94	7300	20231010	49.18	13950	-21.94	20240717	8000	36.12	20240105	13950	-21.94	20240717	7300	49.18	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
55	20240913	111025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-90	5	-0.81	588450540	53369	68.39	11070	11120	10900	14360	7740	11050	11026.07	3.30	-28489	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2189	46.84	1.54	12	0.27	234.00	7094.00	13950	20240717	-21.43	7300	20231010	50.14	13950	-21.43	20240717	8000	37.00	20240105	13950	-21.43	20240717	7300	50.14	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
56	20240913	101028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-40	5	-0.36	442912390	40107	51.40	11070	11120	10990	14360	7740	11050	11043.27	3.30	-19495	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2199	47.05	1.55	12	0.20	234.00	7094.00	13950	20240717	-21.08	7300	20231010	50.82	13950	-21.08	20240717	8000	37.62	20240105	13950	-21.08	20240717	7300	50.82	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
57	20240913	091030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	-10	5	-0.09	68809220	6218	7.97	11070	11120	11010	14360	7740	11050	11066.13	3.30	-2897	11323	11186	11033	10896	10743	11255	10965	100	3310	500	7950	10	1	19971742	2205	47.18	1.56	12	0.03	234.00	7094.00	13950	20240717	-20.86	7300	20231010	51.23	13950	-20.86	20240717	8000	38.00	20240105	13950	-20.86	20240717	7300	51.23	20231010	6.30	N	290550	500	99 억	659540	N	N	30	N	N
58	20240912	161006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	260	2	2.41	857950010	77712	76.40	11000	11170	10880	14020	7560	10790	11040.68	3.26	9245	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2207	47.22	1.56	12	0.39	234.00	7094.00	13950	20240717	-20.79	7300	20231010	51.37	13950	-20.79	20240717	8000	38.12	20240105	13950	-20.79	20240717	7300	51.37	20231010	6.40	N	290550	500	99 억	650438	N	N	30	N	N
59	20240912	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	250	2	2.32	816520130	73960	72.71	11000	11170	10880	14020	7560	10790	11040.61	3.26	9277	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2205	47.18	1.56	12	0.37	234.00	7094.00	13950	20240717	-20.86	7300	20231010	51.23	13950	-20.86	20240717	8000	38.00	20240105	13950	-20.86	20240717	7300	51.23	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
60	20240912	141025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	310	2	2.87	721203720	65340	64.24	11000	11170	10880	14020	7560	10790	11038.36	3.26	10662	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2217	47.44	1.56	12	0.33	234.00	7094.00	13950	20240717	-20.43	7300	20231010	52.05	13950	-20.43	20240717	8000	38.75	20240105	13950	-20.43	20240717	7300	52.05	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
61	20240912	131016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	290	2	2.69	562240530	51046	50.19	11000	11130	10880	14020	7560	10790	11015.15	3.26	4362	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2213	47.35	1.56	12	0.26	234.00	7094.00	13950	20240717	-20.57	7300	20231010	51.78	13950	-20.57	20240717	8000	38.50	20240105	13950	-20.57	20240717	7300	51.78	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
62	20240912	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	280	2	2.59	531808360	48295	47.48	11000	11130	10880	14020	7560	10790	11012.46	3.26	4214	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2211	47.31	1.56	12	0.24	234.00	7094.00	13950	20240717	-20.65	7300	20231010	51.64	13950	-20.65	20240717	8000	38.38	20240105	13950	-20.65	20240717	7300	51.64	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
63	20240912	111014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	270	2	2.50	514867280	46762	45.97	11000	11130	10880	14020	7560	10790	11011.19	3.26	4111	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2209	47.26	1.56	12	0.23	234.00	7094.00	13950	20240717	-20.72	7300	20231010	51.51	13950	-20.72	20240717	8000	38.25	20240105	13950	-20.72	20240717	7300	51.51	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
64	20240912	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	290	2	2.69	422741730	38419	37.77	11000	11130	10880	14020	7560	10790	11004.41	3.26	4252	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2213	47.35	1.56	12	0.19	234.00	7094.00	13950	20240717	-20.57	7300	20231010	51.78	13950	-20.57	20240717	8000	38.50	20240105	13950	-20.57	20240717	7300	51.78	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
65	20240912	091016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	130	2	1.20	101729740	9294	9.14	11000	11010	10880	14020	7560	10790	10948.68	3.26	811	11116	10952	10776	10612	10436	10960	10620	100	3230	500	7760	10	1	19971742	2181	46.67	1.54	12	0.05	234.00	7094.00	13950	20240717	-21.72	7300	20231010	49.59	13950	-21.72	20240717	8000	36.50	20240105	13950	-21.72	20240717	7300	49.59	20231010	6.40	N	290550	500	99 억	650438	N	N	7	N	N
66	20240911	160955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10790	0	3	0.00	1076516200	99760	22.90	10790	10940	10600	14020	7560	10790	10791.06	3.25	1573	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2155	46.11	1.52	12	0.50	234.00	7094.00	13950	20240717	-22.65	7300	20231010	47.81	13950	-22.65	20240717	8000	34.88	20240105	13950	-22.65	20240717	7300	47.81	20231010	6.33	N	290550	500	99 억	649440	N	N	7	N	N
67	20240911	151002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	90	2	0.83	1029749770	95433	21.91	10790	10940	10600	14020	7560	10790	10790.29	3.25	2579	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2173	46.50	1.53	12	0.48	234.00	7094.00	13950	20240717	-22.01	7300	20231010	49.04	13950	-22.01	20240717	8000	36.00	20240105	13950	-22.01	20240717	7300	49.04	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
68	20240911	141005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	-80	5	-0.74	677411640	62862	14.43	10790	10940	10600	14020	7560	10790	10776.17	3.25	-3867	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2139	45.77	1.51	12	0.31	234.00	7094.00	13950	20240717	-23.23	7300	20231010	46.71	13950	-23.23	20240717	8000	33.88	20240105	13950	-23.23	20240717	7300	46.71	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
69	20240911	131000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	-90	5	-0.83	569999950	52891	12.14	10790	10940	10600	14020	7560	10790	10776.88	3.25	-3212	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2137	45.73	1.51	12	0.26	234.00	7094.00	13950	20240717	-23.30	7300	20231010	46.58	13950	-23.30	20240717	8000	33.75	20240105	13950	-23.30	20240717	7300	46.58	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
70	20240911	121004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10760	-30	5	-0.28	430353240	39805	9.14	10790	10940	10670	14020	7560	10790	10811.55	3.25	-3616	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2149	45.98	1.52	12	0.20	234.00	7094.00	13950	20240717	-22.87	7300	20231010	47.40	13950	-22.87	20240717	8000	34.50	20240105	13950	-22.87	20240717	7300	47.40	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
71	20240911	110955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10800	10	2	0.09	388809730	35943	8.25	10790	10940	10670	14020	7560	10790	10817.41	3.25	-3174	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2157	46.15	1.52	12	0.18	234.00	7094.00	13950	20240717	-22.58	7300	20231010	47.95	13950	-22.58	20240717	8000	35.00	20240105	13950	-22.58	20240717	7300	47.95	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
72	20240911	100950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	40	2	0.37	223307500	20581	4.72	10790	10940	10790	14020	7560	10790	10850.23	3.25	-446	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2163	46.28	1.53	12	0.10	234.00	7094.00	13950	20240717	-22.37	7300	20231010	48.36	13950	-22.37	20240717	8000	35.38	20240105	13950	-22.37	20240717	7300	48.36	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
73	20240911	091006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	150	2	1.39	75055200	6917	1.59	10790	10940	10790	14020	7560	10790	10851.00	3.25	-3459	11983	11386	10793	10196	9603	11090	9900	100	3230	500	7760	10	1	19971742	2185	46.75	1.54	12	0.03	234.00	7094.00	13950	20240717	-21.58	7300	20231010	49.86	13950	-21.58	20240717	8000	36.75	20240105	13950	-21.58	20240717	7300	49.86	20231010	6.33	N	290550	500	99 억	649440	N	N	19	N	N
74	20240910	160954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10790	-310	5	-2.79	4654745590	434711	324.38	11310	11390	10200	14430	7770	11100	10707.58	3.51	-24607	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2155	46.11	1.52	12	2.18	234.00	7094.00	13950	20240717	-22.65	7300	20231010	47.81	13950	-22.65	20240717	8000	34.88	20240105	13950	-22.65	20240717	7300	47.81	20231010	6.33	N	290550	500	99 억	701455	N	N	19	N	N
75	20240910	151004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-200	5	-1.80	4466069540	417363	311.43	11310	11390	10200	14430	7770	11100	10700.68	3.51	-21963	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2177	46.58	1.54	12	2.09	234.00	7094.00	13950	20240717	-21.86	7300	20231010	49.32	13950	-21.86	20240717	8000	36.25	20240105	13950	-21.86	20240717	7300	49.32	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
76	20240910	140955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-450	5	-4.05	3565190610	334331	249.47	11310	11390	10200	14430	7770	11100	10663.66	3.51	-22830	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2127	45.51	1.50	12	1.67	234.00	7094.00	13950	20240717	-23.66	7300	20231010	45.89	13950	-23.66	20240717	8000	33.12	20240105	13950	-23.66	20240717	7300	45.89	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
77	20240910	130955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	-710	5	-6.40	3081777850	288212	215.06	11310	11390	10200	14430	7770	11100	10692.75	3.51	-44855	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2075	44.40	1.46	12	1.44	234.00	7094.00	13950	20240717	-25.52	7300	20231010	42.33	13950	-25.52	20240717	8000	29.88	20240105	13950	-25.52	20240717	7300	42.33	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
78	20240910	120956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	-680	5	-6.13	2749218860	256282	191.24	11310	11390	10200	14430	7770	11100	10727.32	3.51	-45013	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2081	44.53	1.47	12	1.28	234.00	7094.00	13950	20240717	-25.30	7300	20231010	42.74	13950	-25.30	20240717	8000	30.25	20240105	13950	-25.30	20240717	7300	42.74	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
79	20240910	110954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	-540	5	-4.86	1963557140	180578	134.75	11310	11390	10550	14430	7770	11100	10873.73	3.51	-48016	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2109	45.13	1.49	12	0.90	234.00	7094.00	13950	20240717	-24.30	7300	20231010	44.66	13950	-24.30	20240717	8000	32.00	20240105	13950	-24.30	20240717	7300	44.66	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
80	20240910	100958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10710	-390	5	-3.51	1510102420	137960	102.94	11310	11390	10610	14430	7770	11100	10945.94	3.51	-39212	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2139	45.77	1.51	12	0.69	234.00	7094.00	13950	20240717	-23.23	7300	20231010	46.71	13950	-23.23	20240717	8000	33.88	20240105	13950	-23.23	20240717	7300	46.71	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
81	20240910	090954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	50	2	0.45	344957940	30560	22.80	11310	11390	11150	14430	7770	11100	11287.89	3.51	-12539	11433	11266	10983	10816	10533	11350	10900	100	3330	500	7990	10	1	19971742	2227	47.65	1.57	12	0.15	234.00	7094.00	13950	20240717	-20.07	7300	20231010	52.74	13950	-20.07	20240717	8000	39.38	20240105	13950	-20.07	20240717	7300	52.74	20231010	6.33	N	290550	500	99 억	701455	N	N	8	N	N
82	20240909	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	40	2	0.36	1455026940	133098	104.67	10800	11150	10700	14370	7750	11060	10931.60	3.59	-19794	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2217	47.44	1.56	12	0.67	234.00	7094.00	13950	20240717	-20.43	7300	20231010	52.05	13950	-20.43	20240717	8000	38.75	20240105	13950	-20.43	20240717	7300	52.05	20231010	6.42	N	290550	500	99 억	716197	N	N	8	N	N
83	20240909	150947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	30	2	0.27	1290662220	118281	93.01	10800	11150	10700	14370	7750	11060	10911.83	3.59	-15585	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2215	47.39	1.56	12	0.59	234.00	7094.00	13950	20240717	-20.50	7300	20231010	51.92	13950	-20.50	20240717	8000	38.62	20240105	13950	-20.50	20240717	7300	51.92	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
84	20240909	140948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	-10	5	-0.09	1061059750	97504	76.68	10800	11150	10700	14370	7750	11060	10882.22	3.59	-7880	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2207	47.22	1.56	12	0.49	234.00	7094.00	13950	20240717	-20.79	7300	20231010	51.37	13950	-20.79	20240717	8000	38.12	20240105	13950	-20.79	20240717	7300	51.37	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
85	20240909	130945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-160	5	-1.45	874180900	80626	63.40	10800	11030	10700	14370	7750	11060	10842.42	3.59	-3019	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2177	46.58	1.54	12	0.40	234.00	7094.00	13950	20240717	-21.86	7300	20231010	49.32	13950	-21.86	20240717	8000	36.25	20240105	13950	-21.86	20240717	7300	49.32	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
86	20240909	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-90	5	-0.81	826818820	76298	60.00	10800	11030	10700	14370	7750	11060	10836.70	3.59	-1631	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2191	46.88	1.55	12	0.38	234.00	7094.00	13950	20240717	-21.36	7300	20231010	50.27	13950	-21.36	20240717	8000	37.12	20240105	13950	-21.36	20240717	7300	50.27	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
87	20240909	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	-210	5	-1.90	696101610	64275	50.54	10800	11030	10700	14370	7750	11060	10830.05	3.59	-861	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2167	46.37	1.53	12	0.32	234.00	7094.00	13950	20240717	-22.22	7300	20231010	48.63	13950	-22.22	20240717	8000	35.62	20240105	13950	-22.22	20240717	7300	48.63	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
88	20240909	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-160	5	-1.45	560701720	51794	40.73	10800	11030	10700	14370	7750	11060	10825.61	3.59	2198	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2177	46.58	1.54	12	0.26	234.00	7094.00	13950	20240717	-21.86	7300	20231010	49.32	13950	-21.86	20240717	8000	36.25	20240105	13950	-21.86	20240717	7300	49.32	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
89	20240909	090939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10770	-290	5	-2.62	204931430	19071	15.00	10800	10800	10700	14370	7750	11060	10745.71	3.59	4095	11453	11256	10983	10786	10513	11355	10885	100	3310	500	7960	10	1	19971742	2151	46.03	1.52	12	0.10	234.00	7094.00	13950	20240717	-22.80	7300	20231010	47.53	13950	-22.80	20240717	8000	34.62	20240105	13950	-22.80	20240717	7300	47.53	20231010	6.42	N	290550	500	99 억	716197	N	N	2	N	N
90	20240906	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	-50	5	-0.45	1394395470	126892	65.75	11020	11180	10710	14440	7780	11110	10988.75	3.56	-1503	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2209	47.26	1.56	12	0.64	234.00	7094.00	13950	20240717	-20.72	7300	20231010	51.51	13950	-20.72	20240717	8000	38.25	20240105	13950	-20.72	20240717	7300	51.51	20231010	6.46	N	290550	500	99 억	710310	N	N	2	N	N
91	20240906	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	-40	5	-0.36	1328603090	120944	62.67	11020	11180	10710	14440	7780	11110	10985.27	3.56	115	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2211	47.31	1.56	12	0.61	234.00	7094.00	13950	20240717	-20.65	7300	20231010	51.64	13950	-20.65	20240717	8000	38.38	20240105	13950	-20.65	20240717	7300	51.64	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
92	20240906	140950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	-160	5	-1.44	966697790	88089	45.64	11020	11180	10710	14440	7780	11110	10974.10	3.56	-4629	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2187	46.79	1.54	12	0.44	234.00	7094.00	13950	20240717	-21.51	7300	20231010	50.00	13950	-21.51	20240717	8000	36.88	20240105	13950	-21.51	20240717	7300	50.00	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
93	20240906	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-140	5	-1.26	803989770	73232	37.95	11020	11180	10710	14440	7780	11110	10978.67	3.56	-3166	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2191	46.88	1.55	12	0.37	234.00	7094.00	13950	20240717	-21.36	7300	20231010	50.27	13950	-21.36	20240717	8000	37.12	20240105	13950	-21.36	20240717	7300	50.27	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
94	20240906	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-80	5	-0.72	664220630	60510	31.35	11020	11180	10710	14440	7780	11110	10977.04	3.56	-413	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2203	47.14	1.55	12	0.30	234.00	7094.00	13950	20240717	-20.93	7300	20231010	51.10	13950	-20.93	20240717	8000	37.88	20240105	13950	-20.93	20240717	7300	51.10	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
95	20240906	110944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-80	5	-0.72	516642570	47166	24.44	11020	11180	10710	14440	7780	11110	10953.71	3.56	4035	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2203	47.14	1.55	12	0.24	234.00	7094.00	13950	20240717	-20.93	7300	20231010	51.10	13950	-20.93	20240717	8000	37.88	20240105	13950	-20.93	20240717	7300	51.10	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
96	20240906	100938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	-190	5	-1.71	283024410	25875	13.41	11020	11180	10710	14440	7780	11110	10938.14	3.56	-764	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2181	46.67	1.54	12	0.13	234.00	7094.00	13950	20240717	-21.72	7300	20231010	49.59	13950	-21.72	20240717	8000	36.50	20240105	13950	-21.72	20240717	7300	49.59	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
97	20240906	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	60	2	0.54	31944250	2868	1.49	11020	11180	11020	14440	7780	11110	11138.16	3.56	-1173	11923	11516	11083	10676	10243	11300	10460	100	3330	500	7990	10	1	19971742	2231	47.74	1.57	12	0.01	234.00	7094.00	13950	20240717	-19.93	7300	20231010	53.01	13950	-19.93	20240717	8000	39.62	20240105	13950	-19.93	20240717	7300	53.01	20231010	6.46	N	290550	500	99 억	710310	N	N	6	N	N
98	20240905	160924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-40	5	-0.36	2114148950	192634	80.99	11130	11490	10650	14490	7810	11150	10974.78	3.55	-5758	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2219	47.48	1.57	12	0.96	234.00	7094.00	13950	20240717	-20.36	7300	20231010	52.19	13950	-20.36	20240717	8000	38.88	20240105	13950	-20.36	20240717	7300	52.19	20231010	6.46	N	290550	500	99 억	709433	N	N	6	N	N
99	20240905	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-20	5	-0.18	1950152830	177962	74.82	11130	11490	10650	14490	7810	11150	10958.22	3.55	734	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2223	47.56	1.57	12	0.89	234.00	7094.00	13950	20240717	-20.22	7300	20231010	52.47	13950	-20.22	20240717	8000	39.12	20240105	13950	-20.22	20240717	7300	52.47	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
100	20240905	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10680	-470	5	-4.22	1448684200	131984	55.49	11130	11490	10650	14490	7810	11150	10976.17	3.55	-7300	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2133	45.64	1.51	12	0.66	234.00	7094.00	13950	20240717	-23.44	7300	20231010	46.30	13950	-23.44	20240717	8000	33.50	20240105	13950	-23.44	20240717	7300	46.30	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
101	20240905	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10720	-430	5	-3.86	1239458450	112422	47.27	11130	11490	10680	14490	7810	11150	11025.02	3.55	-4653	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2141	45.81	1.51	12	0.56	234.00	7094.00	13950	20240717	-23.15	7300	20231010	46.85	13950	-23.15	20240717	8000	34.00	20240105	13950	-23.15	20240717	7300	46.85	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
102	20240905	120936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	-320	5	-2.87	918290060	82561	34.71	11130	11490	10770	14490	7810	11150	11122.55	3.55	-2202	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2163	46.28	1.53	12	0.41	234.00	7094.00	13950	20240717	-22.37	7300	20231010	48.36	13950	-22.37	20240717	8000	35.38	20240105	13950	-22.37	20240717	7300	48.36	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
103	20240905	110932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-120	5	-1.08	657823270	58652	24.66	11130	11490	11030	14490	7810	11150	11215.74	3.55	-3440	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2203	47.14	1.55	12	0.29	234.00	7094.00	13950	20240717	-20.93	7300	20231010	51.10	13950	-20.93	20240717	8000	37.88	20240105	13950	-20.93	20240717	7300	51.10	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
104	20240905	100932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11320	170	2	1.52	392951410	34938	14.69	11130	11490	11130	14490	7810	11150	11247.20	3.55	6457	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2261	48.38	1.60	12	0.17	234.00	7094.00	13950	20240717	-18.85	7300	20231010	55.07	13950	-18.85	20240717	8000	41.50	20240105	13950	-18.85	20240717	7300	55.07	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
105	20240905	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-20	5	-0.18	36934940	3309	1.39	11130	11210	11130	14490	7810	11150	11162.08	3.55	-297	11756	11452	11146	10842	10536	11605	10995	100	3340	500	8020	10	1	19971742	2223	47.56	1.57	12	0.02	234.00	7094.00	13950	20240717	-20.22	7300	20231010	52.47	13950	-20.22	20240717	8000	39.12	20240105	13950	-20.22	20240717	7300	52.47	20231010	6.46	N	290550	500	99 억	709433	N	N	4	N	N
106	20240904	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-600	5	-5.11	2631307490	237339	96.10	11080	11450	10840	15270	8230	11750	11086.63	3.57	-3441	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2227	47.65	1.57	12	1.19	234.00	7094.00	13950	20240717	-20.07	7300	20231010	52.74	13950	-20.07	20240717	8000	39.38	20240105	13950	-20.07	20240717	7300	52.74	20231010	6.44	N	290550	500	99 억	712800	N	N	4	N	N
107	20240904	150924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	-580	5	-4.94	2483605020	224107	90.74	11080	11450	10840	15270	8230	11750	11082.20	3.57	942	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2231	47.74	1.57	12	1.12	234.00	7094.00	13950	20240717	-19.93	7300	20231010	53.01	13950	-19.93	20240717	8000	39.62	20240105	13950	-19.93	20240717	7300	53.01	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
108	20240904	140927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-780	5	-6.64	1992405740	179736	72.77	11080	11450	10840	15270	8230	11750	11085.14	3.57	7177	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2191	46.88	1.55	12	0.90	234.00	7094.00	13950	20240717	-21.36	7300	20231010	50.27	13950	-21.36	20240717	8000	37.12	20240105	13950	-21.36	20240717	7300	50.27	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
109	20240904	130924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	-760	5	-6.47	1881694120	169688	68.71	11080	11450	10840	15270	8230	11750	11089.10	3.57	8626	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2195	46.97	1.55	12	0.85	234.00	7094.00	13950	20240717	-21.22	7300	20231010	50.55	13950	-21.22	20240717	8000	37.38	20240105	13950	-21.22	20240717	7300	50.55	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
110	20240904	120921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-650	5	-5.53	1311741140	117747	47.68	11080	11450	11040	15270	8230	11750	11140.28	3.57	3598	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2217	47.44	1.56	12	0.59	234.00	7094.00	13950	20240717	-20.43	7300	20231010	52.05	13950	-20.43	20240717	8000	38.75	20240105	13950	-20.43	20240717	7300	52.05	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
111	20240904	110918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	-580	5	-4.94	1116705010	100201	40.57	11080	11450	11040	15270	8230	11750	11144.59	3.57	7877	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2231	47.74	1.57	12	0.50	234.00	7094.00	13950	20240717	-19.93	7300	20231010	53.01	13950	-19.93	20240717	8000	39.62	20240105	13950	-19.93	20240717	7300	53.01	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
112	20240904	100921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	-670	5	-5.70	859606650	77116	31.22	11080	11450	11040	15270	8230	11750	11146.85	3.57	3228	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2213	47.35	1.56	12	0.39	234.00	7094.00	13950	20240717	-20.57	7300	20231010	51.78	13950	-20.57	20240717	8000	38.50	20240105	13950	-20.57	20240717	7300	51.78	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
113	20240904	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	-540	5	-4.60	422699550	37935	15.36	11080	11450	11040	15270	8230	11750	11142.57	3.57	7246	12463	12106	11843	11486	11223	11975	11355	100	3520	500	8460	10	1	19971742	2239	47.91	1.58	12	0.19	234.00	7094.00	13950	20240717	-19.64	7300	20231010	53.56	13950	-19.64	20240717	8000	40.12	20240105	13950	-19.64	20240717	7300	53.56	20231010	6.44	N	290550	500	99 억	712800	N	N	0	N	N
114	20240903	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11750	-400	5	-3.29	2883086860	245945	118.54	12160	12200	11580	15790	8510	12150	11722.20	3.75	-38476	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2347	50.21	1.66	12	1.23	234.00	7094.00	13950	20240717	-15.77	7300	20231010	60.96	13950	-15.77	20240717	8000	46.88	20240105	13950	-15.77	20240717	7300	60.96	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
115	20240903	150917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	-420	5	-3.46	2653165930	226400	109.12	12160	12200	11580	15790	8510	12150	11718.64	3.75	-30899	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2343	50.13	1.65	12	1.13	234.00	7094.00	13950	20240717	-15.91	7300	20231010	60.68	13950	-15.91	20240717	8000	46.62	20240105	13950	-15.91	20240717	7300	60.68	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
116	20240903	140918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11750	-400	5	-3.29	2185318590	186623	89.95	12160	12200	11580	15790	8510	12150	11709.44	3.75	-21276	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2347	50.21	1.66	12	0.93	234.00	7094.00	13950	20240717	-15.77	7300	20231010	60.96	13950	-15.77	20240717	8000	46.88	20240105	13950	-15.77	20240717	7300	60.96	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
117	20240903	130918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-540	5	-4.44	1888694450	161151	77.67	12160	12200	11590	15790	8510	12150	11719.62	3.75	-27867	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2319	49.62	1.64	12	0.81	234.00	7094.00	13950	20240717	-16.77	7300	20231010	59.04	13950	-16.77	20240717	8000	45.12	20240105	13950	-16.77	20240717	7300	59.04	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
118	20240903	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	-470	5	-3.87	1755184180	149683	72.15	12160	12200	11590	15790	8510	12150	11725.57	3.75	-24037	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2333	49.91	1.65	12	0.75	234.00	7094.00	13950	20240717	-16.27	7300	20231010	60.00	13950	-16.27	20240717	8000	46.00	20240105	13950	-16.27	20240717	7300	60.00	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
119	20240903	110906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	-470	5	-3.87	1588926830	135442	65.28	12160	12200	11590	15790	8510	12150	11730.94	3.75	-22987	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2333	49.91	1.65	12	0.68	234.00	7094.00	13950	20240717	-16.27	7300	20231010	60.00	13950	-16.27	20240717	8000	46.00	20240105	13950	-16.27	20240717	7300	60.00	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
120	20240903	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	-430	5	-3.54	1205566560	102510	49.41	12160	12200	11650	15790	8510	12150	11759.89	3.75	-7948	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2341	50.09	1.65	12	0.51	234.00	7094.00	13950	20240717	-15.99	7300	20231010	60.55	13950	-15.99	20240717	8000	46.50	20240105	13950	-15.99	20240717	7300	60.55	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
121	20240903	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11900	-250	5	-2.06	129412440	10748	5.18	12160	12200	11900	15790	8510	12150	12039.02	3.75	-4938	12816	12482	12216	11882	11616	12350	11750	100	3640	500	8740	10	1	19971742	2377	50.85	1.68	12	0.05	234.00	7094.00	13950	20240717	-14.70	7300	20231010	63.01	13950	-14.70	20240717	8000	48.75	20240105	13950	-14.70	20240717	7300	63.01	20231010	6.65	N	290550	500	99 억	748987	N	N	0	N	N
122	20240902	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-230	5	-1.86	2515712440	206535	52.90	12550	12550	11950	16090	8670	12380	12180.60	3.99	-48600	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2427	51.92	1.71	12	1.03	234.00	7094.00	13950	20240717	-12.90	7300	20231010	66.44	13950	-12.90	20240717	8000	51.88	20240105	13950	-12.90	20240717	7300	66.44	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
123	20240902	150912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12200	-180	5	-1.45	2414855550	198241	50.77	12550	12550	11950	16090	8670	12380	12181.40	3.99	-44743	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2437	52.14	1.72	12	0.99	234.00	7094.00	13950	20240717	-12.54	7300	20231010	67.12	13950	-12.54	20240717	8000	52.50	20240105	13950	-12.54	20240717	7300	67.12	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
124	20240902	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	-320	5	-2.58	1983147010	162773	41.69	12550	12550	11950	16090	8670	12380	12183.50	3.99	-32557	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2409	51.54	1.70	12	0.82	234.00	7094.00	13950	20240717	-13.55	7300	20231010	65.21	13950	-13.55	20240717	8000	50.75	20240105	13950	-13.55	20240717	7300	65.21	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
125	20240902	130906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-330	5	-2.67	1879546440	154178	39.49	12550	12550	11950	16090	8670	12380	12190.74	3.99	-33026	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2407	51.50	1.70	12	0.77	234.00	7094.00	13950	20240717	-13.62	7300	20231010	65.07	13950	-13.62	20240717	8000	50.63	20240105	13950	-13.62	20240717	7300	65.07	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
126	20240902	120909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-330	5	-2.67	1722583950	141126	36.15	12550	12550	11950	16090	8670	12380	12205.99	3.99	-33208	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2407	51.50	1.70	12	0.71	234.00	7094.00	13950	20240717	-13.62	7300	20231010	65.07	13950	-13.62	20240717	8000	50.63	20240105	13950	-13.62	20240717	7300	65.07	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
127	20240902	110900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-330	5	-2.67	1511072390	123585	31.65	12550	12550	11950	16090	8670	12380	12226.97	3.99	-30590	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2407	51.50	1.70	12	0.62	234.00	7094.00	13950	20240717	-13.62	7300	20231010	65.07	13950	-13.62	20240717	8000	50.63	20240105	13950	-13.62	20240717	7300	65.07	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
128	20240902	100900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12040	-340	5	-2.75	1296446800	105758	27.09	12550	12550	11950	16090	8670	12380	12258.60	3.99	-26236	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2405	51.45	1.70	12	0.53	234.00	7094.00	13950	20240717	-13.69	7300	20231010	64.93	13950	-13.69	20240717	8000	50.50	20240105	13950	-13.69	20240717	7300	64.93	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N
129	20240902	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	20	2	0.16	367874530	29533	7.56	12550	12550	12360	16090	8670	12380	12456.42	3.99	-8793	12886	12632	12316	12062	11746	12760	12190	100	3710	500	8910	10	1	19971742	2476	52.99	1.75	12	0.15	234.00	7094.00	13950	20240717	-11.11	7300	20231010	69.86	13950	-11.11	20240717	8000	55.00	20240105	13950	-11.11	20240717	7300	69.86	20231010	6.67	N	290550	500	99 억	797681	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History