KissMeData/446540/price/prices-20240901.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-50	5	-1.22	137373945	33877	65.75	4095	4115	3840	5310	2860	4085	4055.10	3.70	-6983	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	838	-807.00	1.67	12	0.16	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	1.08	N	446540	500	103 억	769342	N	N	11	N	N
3	20240930	151343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-25	5	-0.61	131663715	32463	63.00	4095	4115	3840	5310	2860	4085	4055.81	3.70	-6877	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	843	-812.00	1.68	12	0.16	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
4	20240930	141342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-15	5	-0.37	121870830	30043	58.31	4095	4115	3840	5310	2860	4085	4056.55	3.70	-5881	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	845	-814.00	1.69	12	0.14	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
5	20240930	131334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	15	2	0.37	116168010	28645	55.59	4095	4115	3840	5310	2860	4085	4055.44	3.70	-5424	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	852	-820.00	1.70	12	0.14	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
6	20240930	121332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	0	3	0.00	98757675	24390	47.33	4095	4110	3840	5310	2860	4085	4049.11	3.70	-5221	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	848	-817.00	1.69	12	0.12	-5.00	2414.00	7950	20231109	-48.62	3500	20240806	16.71	6200	-34.11	20240319	3500	16.71	20240806	7950	-48.62	20231109	3500	16.71	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
7	20240930	111328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	0	3	0.00	92672400	22897	44.44	4095	4110	3840	5310	2860	4085	4047.36	3.70	-4281	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	848	-817.00	1.69	12	0.11	-5.00	2414.00	7950	20231109	-48.62	3500	20240806	16.71	6200	-34.11	20240319	3500	16.71	20240806	7950	-48.62	20231109	3500	16.71	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
8	20240930	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-45	5	-1.10	52174445	12920	25.07	4095	4110	3840	5310	2860	4085	4038.27	3.70	-4654	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	839	-808.00	1.67	12	0.06	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
9	20240930	091230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-15	5	-0.37	30147925	7476	14.51	4095	4110	3840	5310	2860	4085	4032.63	3.70	-3461	4225	4155	4120	4050	4015	4137	4032	104	1225	500	2940	5	1	20771000	845	-814.00	1.69	12	0.04	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.08	N	446540	500	103 억	769342	N	N	10	N	N
10	20240927	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-35	5	-0.85	211681225	51327	65.79	4115	4190	4085	5350	2885	4120	4124.21	3.77	-14510	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	848	-817.00	1.69	12	0.25	-5.00	2414.00	7950	20231109	-48.62	3500	20240806	16.71	6200	-34.11	20240319	3500	16.71	20240806	7950	-48.62	20231109	3500	16.71	20240806	1.08	N	446540	500	103 억	783201	N	N	10	N	N
11	20240927	151340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-30	5	-0.73	208800855	50622	64.89	4115	4190	4090	5350	2885	4120	4124.71	3.77	-14353	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	850	-818.00	1.69	12	0.24	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
12	20240927	141350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	5	2	0.12	138894585	33577	43.04	4115	4190	4105	5350	2885	4120	4136.60	3.77	-6319	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	857	-825.00	1.71	12	0.16	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
13	20240927	131334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	5	2	0.12	132180780	31947	40.95	4115	4190	4105	5350	2885	4120	4137.50	3.77	-7202	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	857	-825.00	1.71	12	0.15	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
14	20240927	121331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	0	3	0.00	125391830	30295	38.83	4115	4190	4110	5350	2885	4120	4139.03	3.77	-7232	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	856	-824.00	1.71	12	0.15	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
15	20240927	111331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	15	2	0.36	114191185	27580	35.35	4115	4190	4115	5350	2885	4120	4140.36	3.77	-6575	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	859	-827.00	1.71	12	0.13	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
16	20240927	101333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	30	2	0.73	60324390	14532	18.63	4115	4190	4115	5350	2885	4120	4151.14	3.77	1561	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	862	-830.00	1.72	12	0.07	-5.00	2414.00	7950	20231109	-47.80	3500	20240806	18.57	6200	-33.06	20240319	3500	18.57	20240806	7950	-47.80	20231109	3500	18.57	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
17	20240927	091339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	25	2	0.61	17088760	4137	5.30	4115	4145	4115	5350	2885	4120	4130.71	3.77	-121	4220	4170	4100	4050	3980	4195	4075	104	1230	500	2960	5	1	20771000	861	-829.00	1.72	12	0.02	-5.00	2414.00	7950	20231109	-47.86	3500	20240806	18.43	6200	-33.15	20240319	3500	18.43	20240806	7950	-47.86	20231109	3500	18.43	20240806	1.08	N	446540	500	103 억	783201	N	N	0	N	N
18	20240926	161313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	95	2	2.36	318960950	77629	137.58	4030	4150	4030	5230	2820	4025	4108.78	3.70	15008	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	856	-824.00	1.71	12	0.37	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
19	20240926	151322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	105	2	2.61	284518655	69291	122.80	4030	4150	4030	5230	2820	4025	4106.14	3.70	11214	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	858	-826.00	1.71	12	0.33	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
20	20240926	141329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	85	2	2.11	212402890	51769	91.75	4030	4150	4030	5230	2820	4025	4102.90	3.70	-1634	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	854	-822.00	1.70	12	0.25	-5.00	2414.00	7950	20231109	-48.30	3500	20240806	17.43	6200	-33.71	20240319	3500	17.43	20240806	7950	-48.30	20231109	3500	17.43	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
21	20240926	131304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	75	2	1.86	185892650	45311	80.30	4030	4150	4030	5230	2820	4025	4102.59	3.70	-1953	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	852	-820.00	1.70	12	0.22	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
22	20240926	121327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	80	2	1.99	177136990	43177	76.52	4030	4150	4030	5230	2820	4025	4102.58	3.70	-1841	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	853	-821.00	1.70	12	0.21	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
23	20240926	111326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	65	2	1.61	160436360	39094	69.28	4030	4150	4030	5230	2820	4025	4103.86	3.70	-1836	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	850	-818.00	1.69	12	0.19	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
24	20240926	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	70	2	1.74	152432800	37139	65.82	4030	4150	4030	5230	2820	4025	4104.39	3.70	-2235	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	851	-819.00	1.70	12	0.18	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
25	20240926	091325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	45	2	1.12	4583435	1131	2.00	4030	4075	4030	5230	2820	4025	4052.55	3.70	-9	4121	4072	4036	3987	3951	4097	4012	104	1205	500	2890	5	1	20771000	845	-814.00	1.69	12	0.01	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.07	N	446540	500	103 억	768597	N	N	10	N	N
26	20240925	161309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	25	2	0.62	227956765	56384	127.04	4020	4085	4000	5200	2800	4000	4042.96	3.68	3974	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	836	-805.00	1.67	12	0.27	-5.00	2414.00	7950	20231109	-49.37	3500	20240806	15.00	6200	-35.08	20240319	3500	15.00	20240806	7950	-49.37	20231109	3500	15.00	20240806	1.00	N	446540	500	103 억	764870	N	N	10	N	N
27	20240925	151322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	10	2	0.25	214389620	53002	119.42	4020	4085	4005	5200	2800	4000	4044.93	3.68	2740	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	833	-802.00	1.66	12	0.26	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
28	20240925	141323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	45	2	1.12	174408495	43053	97.01	4020	4085	4020	5200	2800	4000	4051.02	3.68	9153	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	840	-809.00	1.68	12	0.21	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
29	20240925	131314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	50	2	1.25	169446815	41826	94.24	4020	4085	4020	5200	2800	4000	4051.23	3.68	9187	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	841	-810.00	1.68	12	0.20	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
30	20240925	121322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	55	2	1.38	157703830	38923	87.70	4020	4085	4020	5200	2800	4000	4051.69	3.68	8155	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	842	-811.00	1.68	12	0.19	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
31	20240925	111318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	55	2	1.38	143905985	35523	80.04	4020	4085	4020	5200	2800	4000	4051.07	3.68	7779	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	842	-811.00	1.68	12	0.17	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
32	20240925	101315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	55	2	1.38	54286085	13432	30.26	4020	4065	4020	5200	2800	4000	4041.55	3.68	4241	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	842	-811.00	1.68	12	0.06	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
33	20240925	091328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	40	2	1.00	17279620	4278	9.64	4020	4065	4020	5200	2800	4000	4039.18	3.68	539	4083	4041	4008	3966	3933	4062	3987	104	1200	500	2880	5	1	20771000	839	-808.00	1.67	12	0.02	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.00	N	446540	500	103 억	764870	N	N	21	N	N
34	20240924	161310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-15	5	-0.37	175837090	43898	10.22	3990	4050	3975	5210	2815	4015	4005.58	3.67	3381	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	831	-800.00	1.66	12	0.21	-5.00	2414.00	7950	20231109	-49.69	3500	20240806	14.29	6200	-35.48	20240319	3500	14.29	20240806	7950	-49.69	20231109	3500	14.29	20240806	1.00	N	446540	500	103 억	761295	N	N	21	N	N
35	20240924	151313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	15	2	0.37	170224930	42495	9.89	3990	4050	3975	5210	2815	4015	4005.76	3.67	3382	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	837	-806.00	1.67	12	0.20	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
36	20240924	141303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	5	2	0.12	132207400	33028	7.69	3990	4050	3975	5210	2815	4015	4002.89	3.67	3475	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	835	-804.00	1.67	12	0.16	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
37	20240924	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-25	5	-0.62	96635310	24099	5.61	3990	4050	3975	5210	2815	4015	4009.93	3.67	-1986	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	829	-798.00	1.65	12	0.12	-5.00	2414.00	7950	20231109	-49.81	3500	20240806	14.00	6200	-35.65	20240319	3500	14.00	20240806	7950	-49.81	20231109	3500	14.00	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
38	20240924	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-30	5	-0.75	88052505	21946	5.11	3990	4050	3975	5210	2815	4015	4012.23	3.67	-1599	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	828	-797.00	1.65	12	0.11	-5.00	2414.00	7950	20231109	-49.87	3500	20240806	13.86	6200	-35.73	20240319	3500	13.86	20240806	7950	-49.87	20231109	3500	13.86	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
39	20240924	111315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	5	2	0.12	71331920	17764	4.14	3990	4050	3975	5210	2815	4015	4015.53	3.67	-1587	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	835	-804.00	1.67	12	0.09	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
40	20240924	101313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	5	2	0.12	60707460	15125	3.52	3990	4050	3975	5210	2815	4015	4013.72	3.67	-209	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	835	-804.00	1.67	12	0.07	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
41	20240924	091315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	0	3	0.00	23750945	5932	1.38	3990	4025	3975	5210	2815	4015	4003.87	3.67	76	4635	4325	4050	3740	3465	4480	3895	104	1195	500	2890	5	1	20771000	834	-803.00	1.66	12	0.03	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	1.00	N	446540	500	103 억	761295	N	N	6	N	N
42	20240923	161305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	215	2	5.66	1747228225	426301	1082.94	3800	4360	3775	4940	2660	3800	4098.63	3.58	17918	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	834	-803.00	1.66	12	2.05	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	1.02	N	446540	500	103 억	743320	N	N	1	N	N
43	20240923	151310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	210	2	5.53	1718892380	419226	1064.97	3800	4360	3775	4940	2660	3800	4100.16	3.58	18181	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	833	-802.00	1.66	12	2.02	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
44	20240923	141317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	210	2	5.53	1667253760	406306	1032.15	3800	4360	3775	4940	2660	3800	4103.44	3.58	21596	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	833	-802.00	1.66	12	1.96	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
45	20240923	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	205	2	5.39	1625115325	395699	1005.21	3800	4360	3775	4940	2660	3800	4106.95	3.58	22561	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	832	-801.00	1.66	12	1.91	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
46	20240923	121313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	235	2	6.18	1494546800	362990	922.11	3800	4360	3775	4940	2660	3800	4117.32	3.58	6740	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	838	-807.00	1.67	12	1.75	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
47	20240923	111310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	265	2	6.97	1416834810	343687	873.08	3800	4360	3775	4940	2660	3800	4122.46	3.58	1611	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	844	-813.00	1.68	12	1.65	-5.00	2414.00	7950	20231109	-48.87	3500	20240806	16.14	6200	-34.44	20240319	3500	16.14	20240806	7950	-48.87	20231109	3500	16.14	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
48	20240923	101310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	215	2	5.66	1299728910	314854	799.83	3800	4360	3775	4940	2660	3800	4128.04	3.58	4515	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	834	-803.00	1.66	12	1.52	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
49	20240923	091311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	20	2	0.53	16266995	4265	10.83	3800	3840	3775	4940	2660	3800	3814.07	3.58	-33	3953	3876	3833	3756	3713	3855	3735	104	1140	500	2730	5	1	20771000	793	-764.00	1.58	12	0.02	-5.00	2414.00	7950	20231109	-51.95	3500	20240806	9.14	6200	-38.39	20240319	3500	9.14	20240806	7950	-51.95	20231109	3500	9.14	20240806	1.02	N	446540	500	103 억	743320	N	N	28	N	N
50	20240913	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-85	5	-2.18	213874765	55832	67.77	3960	3960	3775	5070	2730	3900	3830.74	3.65	-22412	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	792	-763.00	1.58	12	0.27	-5.00	2414.00	7950	20231109	-52.01	3500	20240806	9.00	6200	-38.47	20240319	3500	9.00	20240806	7950	-52.01	20231109	3500	9.00	20240806	1.03	N	446540	500	103 억	758685	N	N	2	N	N
51	20240913	151215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-50	5	-1.28	207649480	54201	65.79	3960	3960	3775	5070	2730	3900	3831.10	3.65	-22321	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	800	-770.00	1.59	12	0.26	-5.00	2414.00	7950	20231109	-51.57	3500	20240806	10.00	6200	-37.90	20240319	3500	10.00	20240806	7950	-51.57	20231109	3500	10.00	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
52	20240913	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-100	5	-2.56	162435130	42341	51.39	3960	3960	3775	5070	2730	3900	3836.36	3.65	-20886	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	789	-760.00	1.57	12	0.20	-5.00	2414.00	7950	20231109	-52.20	3500	20240806	8.57	6200	-38.71	20240319	3500	8.57	20240806	7950	-52.20	20231109	3500	8.57	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
53	20240913	131210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-115	5	-2.95	132043055	34325	41.66	3960	3960	3780	5070	2730	3900	3846.85	3.65	-21358	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	786	-757.00	1.57	12	0.17	-5.00	2414.00	7950	20231109	-52.39	3500	20240806	8.14	6200	-38.95	20240319	3500	8.14	20240806	7950	-52.39	20231109	3500	8.14	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
54	20240913	121212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-85	5	-2.18	112962460	29314	35.58	3960	3960	3810	5070	2730	3900	3853.53	3.65	-18192	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	792	-763.00	1.58	12	0.14	-5.00	2414.00	7950	20231109	-52.01	3500	20240806	9.00	6200	-38.47	20240319	3500	9.00	20240806	7950	-52.01	20231109	3500	9.00	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
55	20240913	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	-65	5	-1.67	96088535	24901	30.22	3960	3960	3810	5070	2730	3900	3858.82	3.65	-17004	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	797	-767.00	1.59	12	0.12	-5.00	2414.00	7950	20231109	-51.76	3500	20240806	9.57	6200	-38.15	20240319	3500	9.57	20240806	7950	-51.76	20231109	3500	9.57	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
56	20240913	101217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-85	5	-2.18	77972700	20171	24.48	3960	3960	3815	5070	2730	3900	3865.58	3.65	-14237	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	792	-763.00	1.58	12	0.10	-5.00	2414.00	7950	20231109	-52.01	3500	20240806	9.00	6200	-38.47	20240319	3500	9.00	20240806	7950	-52.01	20231109	3500	9.00	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
57	20240913	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-50	5	-1.28	21119385	5439	6.60	3960	3960	3850	5070	2730	3900	3882.95	3.65	-4387	4133	4016	3823	3706	3513	4075	3765	104	1170	500	2800	5	1	20771000	800	-770.00	1.59	12	0.03	-5.00	2414.00	7950	20231109	-51.57	3500	20240806	10.00	6200	-37.90	20240319	3500	10.00	20240806	7950	-51.57	20231109	3500	10.00	20240806	1.03	N	446540	500	103 억	758685	N	N	60	N	N
58	20240912	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	290	2	8.03	312414555	82286	162.04	3630	3940	3630	4690	2530	3610	3796.67	3.55	20758	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	810	-780.00	1.62	12	0.40	-5.00	2414.00	7950	20231109	-50.94	3500	20240806	11.43	6200	-37.10	20240319	3500	11.43	20240806	7950	-50.94	20231109	3500	11.43	20240806	1.02	N	446540	500	103 억	738319	N	N	60	N	N
59	20240912	151210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	280	2	7.76	305570065	80531	158.59	3630	3940	3630	4690	2530	3610	3794.44	3.55	20998	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	808	-778.00	1.61	12	0.39	-5.00	2414.00	7950	20231109	-51.07	3500	20240806	11.14	6200	-37.26	20240319	3500	11.14	20240806	7950	-51.07	20231109	3500	11.14	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
60	20240912	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	235	2	6.51	205580525	54742	107.80	3630	3860	3630	4690	2530	3610	3755.44	3.55	20710	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	799	-769.00	1.59	12	0.26	-5.00	2414.00	7950	20231109	-51.64	3500	20240806	9.86	6200	-37.98	20240319	3500	9.86	20240806	7950	-51.64	20231109	3500	9.86	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
61	20240912	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	165	2	4.57	133099470	35677	70.26	3630	3780	3630	4690	2530	3610	3730.68	3.55	15001	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	784	-755.00	1.56	12	0.17	-5.00	2414.00	7950	20231109	-52.52	3500	20240806	7.86	6200	-39.11	20240319	3500	7.86	20240806	7950	-52.52	20231109	3500	7.86	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
62	20240912	121203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	150	2	4.16	112276025	30137	59.35	3630	3770	3630	4690	2530	3610	3725.52	3.55	10959	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	781	-752.00	1.56	12	0.15	-5.00	2414.00	7950	20231109	-52.70	3500	20240806	7.43	6200	-39.35	20240319	3500	7.43	20240806	7950	-52.70	20231109	3500	7.43	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
63	20240912	111202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	140	2	3.88	99555070	26743	52.66	3630	3770	3630	4690	2530	3610	3722.66	3.55	8735	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	779	-750.00	1.55	12	0.13	-5.00	2414.00	7950	20231109	-52.83	3500	20240806	7.14	6200	-39.52	20240319	3500	7.14	20240806	7950	-52.83	20231109	3500	7.14	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
64	20240912	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	110	2	3.05	76746095	20603	40.57	3630	3770	3630	4690	2530	3610	3725.00	3.55	6011	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	773	-744.00	1.54	12	0.10	-5.00	2414.00	7950	20231109	-53.21	3500	20240806	6.29	6200	-40.00	20240319	3500	6.29	20240806	7950	-53.21	20231109	3500	6.29	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
65	20240912	091206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	115	2	3.19	22012120	5971	11.76	3630	3740	3630	4690	2530	3610	3686.50	3.55	4143	3730	3670	3640	3580	3550	3655	3565	104	1080	500	2590	5	1	20771000	774	-745.00	1.54	12	0.03	-5.00	2414.00	7950	20231109	-53.14	3500	20240806	6.43	6200	-39.92	20240319	3500	6.43	20240806	7950	-53.14	20231109	3500	6.43	20240806	1.02	N	446540	500	103 억	738319	N	N	4	N	N
66	20240911	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-20	5	-0.55	185049930	50779	107.68	3610	3700	3610	4715	2545	3630	3644.22	3.53	5004	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	750	-722.00	1.50	12	0.24	-5.00	2414.00	7950	20231109	-54.59	3500	20240806	3.14	6200	-41.77	20240319	3500	3.14	20240806	7950	-54.59	20231109	3500	3.14	20240806	1.04	N	446540	500	103 억	733315	N	N	4	N	N
67	20240911	151147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-10	5	-0.28	182973310	50204	106.46	3610	3700	3610	4715	2545	3630	3644.60	3.53	5218	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	752	-724.00	1.50	12	0.24	-5.00	2414.00	7950	20231109	-54.47	3500	20240806	3.43	6200	-41.61	20240319	3500	3.43	20240806	7950	-54.47	20231109	3500	3.43	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
68	20240911	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	5	2	0.14	150379430	41227	87.43	3610	3700	3610	4715	2545	3630	3647.60	3.53	8965	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	755	-727.00	1.51	12	0.20	-5.00	2414.00	7950	20231109	-54.28	3500	20240806	3.86	6200	-41.37	20240319	3500	3.86	20240806	7950	-54.28	20231109	3500	3.86	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
69	20240911	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	5	2	0.14	139570125	38247	81.11	3610	3700	3610	4715	2545	3630	3649.18	3.53	10858	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	755	-727.00	1.51	12	0.18	-5.00	2414.00	7950	20231109	-54.28	3500	20240806	3.86	6200	-41.37	20240319	3500	3.86	20240806	7950	-54.28	20231109	3500	3.86	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
70	20240911	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	25	2	0.69	116301125	31830	67.50	3610	3700	3610	4715	2545	3630	3653.82	3.53	12098	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	759	-731.00	1.51	12	0.15	-5.00	2414.00	7950	20231109	-54.03	3500	20240806	4.43	6200	-41.05	20240319	3500	4.43	20240806	7950	-54.03	20231109	3500	4.43	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
71	20240911	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	15	2	0.41	96355490	26367	55.91	3610	3700	3610	4715	2545	3630	3654.40	3.53	12911	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	757	-729.00	1.51	12	0.13	-5.00	2414.00	7950	20231109	-54.15	3500	20240806	4.14	6200	-41.21	20240319	3500	4.14	20240806	7950	-54.15	20231109	3500	4.14	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
72	20240911	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	60	2	1.65	59887465	16345	34.66	3610	3700	3610	4715	2545	3630	3663.96	3.53	10210	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	766	-738.00	1.53	12	0.08	-5.00	2414.00	7950	20231109	-53.58	3500	20240806	5.43	6200	-40.48	20240319	3500	5.43	20240806	7950	-53.58	20231109	3500	5.43	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
73	20240911	091153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	40	2	1.10	16473125	4514	9.57	3610	3670	3610	4715	2545	3630	3649.34	3.53	3753	3766	3697	3661	3592	3556	3680	3575	104	1085	500	2610	5	1	20771000	762	-734.00	1.52	12	0.02	-5.00	2414.00	7950	20231109	-53.84	3500	20240806	4.86	6200	-40.81	20240319	3500	4.86	20240806	7950	-53.84	20231109	3500	4.86	20240806	1.04	N	446540	500	103 억	733315	N	N	7	N	N
74	20240910	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-25	5	-0.68	170958840	46604	97.85	3655	3730	3625	4750	2560	3655	3668.34	3.59	-12377	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	754	-726.00	1.50	12	0.22	-5.00	2414.00	7950	20231109	-54.34	3500	20240806	3.71	6200	-41.45	20240319	3500	3.71	20240806	7950	-54.34	20231109	3500	3.71	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
75	20240910	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-15	5	-0.41	164925420	44942	94.36	3655	3730	3630	4750	2560	3655	3669.74	3.59	-12266	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	756	-728.00	1.51	12	0.22	-5.00	2414.00	7950	20231109	-54.21	3500	20240806	4.00	6200	-41.29	20240319	3500	4.00	20240806	7950	-54.21	20231109	3500	4.00	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
76	20240910	141141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-5	5	-0.14	148218840	40363	84.75	3655	3730	3630	4750	2560	3655	3672.15	3.59	-12176	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	758	-730.00	1.51	12	0.19	-5.00	2414.00	7950	20231109	-54.09	3500	20240806	4.29	6200	-41.13	20240319	3500	4.29	20240806	7950	-54.09	20231109	3500	4.29	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
77	20240910	131144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	20	2	0.55	133373020	36301	76.22	3655	3730	3630	4750	2560	3655	3674.09	3.59	-9056	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	763	-735.00	1.52	12	0.17	-5.00	2414.00	7950	20231109	-53.77	3500	20240806	5.00	6200	-40.73	20240319	3500	5.00	20240806	7950	-53.77	20231109	3500	5.00	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
78	20240910	121141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	15	2	0.41	117536500	31973	67.13	3655	3730	3630	4750	2560	3655	3676.12	3.59	-6083	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	762	-734.00	1.52	12	0.15	-5.00	2414.00	7950	20231109	-53.84	3500	20240806	4.86	6200	-40.81	20240319	3500	4.86	20240806	7950	-53.84	20231109	3500	4.86	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
79	20240910	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-15	5	-0.41	102033910	27730	58.22	3655	3730	3630	4750	2560	3655	3679.55	3.59	-2789	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	756	-728.00	1.51	12	0.13	-5.00	2414.00	7950	20231109	-54.21	3500	20240806	4.00	6200	-41.29	20240319	3500	4.00	20240806	7950	-54.21	20231109	3500	4.00	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
80	20240910	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	45	2	1.23	64371140	17450	36.64	3655	3730	3655	4750	2560	3655	3688.89	3.59	3133	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	769	-740.00	1.53	12	0.08	-5.00	2414.00	7950	20231109	-53.46	3500	20240806	5.71	6200	-40.32	20240319	3500	5.71	20240806	7950	-53.46	20231109	3500	5.71	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
81	20240910	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	65	2	1.78	17554830	4760	9.99	3655	3730	3655	4750	2560	3655	3687.99	3.59	-824	3775	3715	3635	3575	3495	3745	3605	104	1095	500	2630	5	1	20771000	773	-744.00	1.54	12	0.02	-5.00	2414.00	7950	20231109	-53.21	3500	20240806	6.29	6200	-40.00	20240319	3500	6.29	20240806	7950	-53.21	20231109	3500	6.29	20240806	1.07	N	446540	500	103 억	745689	N	N	0	N	N
82	20240909	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-30	5	-0.81	172461925	47620	38.64	3555	3695	3555	4790	2580	3685	3621.63	3.58	1692	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	759	-731.00	1.51	12	0.23	-5.00	2414.00	7950	20231109	-54.03	3500	20240806	4.43	6200	-41.05	20240319	3500	4.43	20240806	7950	-54.03	20231109	3500	4.43	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
83	20240909	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-25	5	-0.68	163192430	45089	36.59	3555	3695	3555	4790	2580	3685	3619.34	3.58	2614	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	760	-732.00	1.52	12	0.22	-5.00	2414.00	7950	20231109	-53.96	3500	20240806	4.57	6200	-40.97	20240319	3500	4.57	20240806	7950	-53.96	20231109	3500	4.57	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
84	20240909	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-10	5	-0.27	123633475	34245	27.79	3555	3695	3555	4790	2580	3685	3610.26	3.58	1280	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	763	-735.00	1.52	12	0.16	-5.00	2414.00	7950	20231109	-53.77	3500	20240806	5.00	6200	-40.73	20240319	3500	5.00	20240806	7950	-53.77	20231109	3500	5.00	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
85	20240909	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-25	5	-0.68	118621310	32877	26.68	3555	3695	3555	4790	2580	3685	3608.03	3.58	1055	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	760	-732.00	1.52	12	0.16	-5.00	2414.00	7950	20231109	-53.96	3500	20240806	4.57	6200	-40.97	20240319	3500	4.57	20240806	7950	-53.96	20231109	3500	4.57	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
86	20240909	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-15	5	-0.41	99815970	27739	22.51	3555	3670	3555	4790	2580	3685	3598.40	3.58	3697	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	762	-734.00	1.52	12	0.13	-5.00	2414.00	7950	20231109	-53.84	3500	20240806	4.86	6200	-40.81	20240319	3500	4.86	20240806	7950	-53.84	20231109	3500	4.86	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
87	20240909	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-70	5	-1.90	79874550	22253	18.06	3555	3635	3555	4790	2580	3685	3589.38	3.58	2788	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	751	-723.00	1.50	12	0.11	-5.00	2414.00	7950	20231109	-54.53	3500	20240806	3.29	6200	-41.69	20240319	3500	3.29	20240806	7950	-54.53	20231109	3500	3.29	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
88	20240909	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-90	5	-2.44	61359130	17125	13.90	3555	3635	3555	4790	2580	3685	3583.01	3.58	1972	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	747	-719.00	1.49	12	0.08	-5.00	2414.00	7950	20231109	-54.78	3500	20240806	2.71	6200	-42.02	20240319	3500	2.71	20240806	7950	-54.78	20231109	3500	2.71	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
89	20240909	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-80	5	-2.17	14581055	4089	3.32	3555	3635	3555	4790	2580	3685	3565.92	3.58	174	4045	3865	3700	3520	3355	3782	3437	104	1105	500	2650	5	1	20771000	749	-721.00	1.49	12	0.02	-5.00	2414.00	7950	20231109	-54.65	3500	20240806	3.00	6200	-41.85	20240319	3500	3.00	20240806	7950	-54.65	20231109	3500	3.00	20240806	1.11	N	446540	500	103 억	743985	N	N	14	N	N
90	20240906	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-175	5	-4.53	452675015	122930	98.71	3860	3880	3535	5010	2705	3860	3682.38	3.65	-13598	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	765	-737.00	1.53	12	0.59	-5.00	2414.00	7950	20231109	-53.65	3500	20240806	5.29	6200	-40.56	20240319	3500	5.29	20240806	7950	-53.65	20231109	3500	5.29	20240806	1.11	N	446540	500	103 억	757586	N	N	14	N	N
91	20240906	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-200	5	-5.18	444756695	120777	96.98	3860	3880	3535	5010	2705	3860	3682.46	3.65	-12586	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	760	-732.00	1.52	12	0.58	-5.00	2414.00	7950	20231109	-53.96	3500	20240806	4.57	6200	-40.97	20240319	3500	4.57	20240806	7950	-53.96	20231109	3500	4.57	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
92	20240906	141133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-175	5	-4.53	390166560	105887	85.03	3860	3880	3535	5010	2705	3860	3684.74	3.65	-11000	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	765	-737.00	1.53	12	0.51	-5.00	2414.00	7950	20231109	-53.65	3500	20240806	5.29	6200	-40.56	20240319	3500	5.29	20240806	7950	-53.65	20231109	3500	5.29	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
93	20240906	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-200	5	-5.18	376671325	102219	82.08	3860	3880	3535	5010	2705	3860	3684.94	3.65	-10235	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	760	-732.00	1.52	12	0.49	-5.00	2414.00	7950	20231109	-53.96	3500	20240806	4.57	6200	-40.97	20240319	3500	4.57	20240806	7950	-53.96	20231109	3500	4.57	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
94	20240906	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-200	5	-5.18	322115510	87321	70.12	3860	3880	3535	5010	2705	3860	3688.87	3.65	-17036	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	760	-732.00	1.52	12	0.42	-5.00	2414.00	7950	20231109	-53.96	3500	20240806	4.57	6200	-40.97	20240319	3500	4.57	20240806	7950	-53.96	20231109	3500	4.57	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
95	20240906	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	-135	5	-3.50	225295015	60727	48.76	3860	3880	3535	5010	2705	3860	3709.96	3.65	-16636	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	774	-745.00	1.54	12	0.29	-5.00	2414.00	7950	20231109	-53.14	3500	20240806	6.43	6200	-39.92	20240319	3500	6.43	20240806	7950	-53.14	20231109	3500	6.43	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
96	20240906	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-205	5	-5.31	175141230	47125	37.84	3860	3880	3535	5010	2705	3860	3716.52	3.65	-15621	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	759	-731.00	1.51	12	0.23	-5.00	2414.00	7950	20231109	-54.03	3500	20240806	4.43	6200	-41.05	20240319	3500	4.43	20240806	7950	-54.03	20231109	3500	4.43	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
97	20240906	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-30	5	-0.78	14178350	3690	2.96	3860	3880	3830	5010	2705	3860	3842.37	3.65	-1609	4123	3991	3893	3761	3663	3942	3712	104	1150	500	2770	5	1	20771000	796	-766.00	1.59	12	0.02	-5.00	2414.00	7950	20231109	-51.82	3500	20240806	9.43	6200	-38.23	20240319	3500	9.43	20240806	7950	-51.82	20231109	3500	9.43	20240806	1.11	N	446540	500	103 억	757586	N	N	10	N	N
98	20240905	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-30	5	-0.77	482835755	124466	250.25	3885	4025	3795	5050	2725	3890	3879.26	3.54	21460	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	802	-772.00	1.60	12	0.60	-5.00	2414.00	7950	20231109	-51.45	3500	20240806	10.29	6200	-37.74	20240319	3500	10.29	20240806	7950	-51.45	20231109	3500	10.29	20240806	1.10	N	446540	500	103 억	736126	N	N	10	N	N
99	20240905	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	476143590	122737	246.78	3885	4025	3795	5050	2725	3890	3879.38	3.54	22736	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	806	-776.00	1.61	12	0.59	-5.00	2414.00	7950	20231109	-51.19	3500	20240806	10.86	6200	-37.42	20240319	3500	10.86	20240806	7950	-51.19	20231109	3500	10.86	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
100	20240905	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	-35	5	-0.90	289027915	73834	148.45	3885	4025	3840	5050	2725	3890	3914.56	3.54	-5848	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	801	-771.00	1.60	12	0.36	-5.00	2414.00	7950	20231109	-51.51	3500	20240806	10.14	6200	-37.82	20240319	3500	10.14	20240806	7950	-51.51	20231109	3500	10.14	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
101	20240905	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-30	5	-0.77	237192430	60409	121.46	3885	4025	3840	5050	2725	3890	3926.44	3.54	-7215	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	802	-772.00	1.60	12	0.29	-5.00	2414.00	7950	20231109	-51.45	3500	20240806	10.29	6200	-37.74	20240319	3500	10.29	20240806	7950	-51.45	20231109	3500	10.29	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
102	20240905	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	0	3	0.00	174269125	44126	88.72	3885	4025	3865	5050	2725	3890	3949.35	3.54	-582	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	808	-778.00	1.61	12	0.21	-5.00	2414.00	7950	20231109	-51.07	3500	20240806	11.14	6200	-37.26	20240319	3500	11.14	20240806	7950	-51.07	20231109	3500	11.14	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
103	20240905	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	10	2	0.26	143915075	36309	73.00	3885	4025	3885	5050	2725	3890	3963.62	3.54	-1060	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	810	-780.00	1.62	12	0.17	-5.00	2414.00	7950	20231109	-50.94	3500	20240806	11.43	6200	-37.10	20240319	3500	11.43	20240806	7950	-50.94	20231109	3500	11.43	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
104	20240905	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	115	2	2.96	72007145	18144	36.48	3885	4025	3885	5050	2725	3890	3968.65	3.54	9219	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	832	-801.00	1.66	12	0.09	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
105	20240905	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	60	2	1.54	3933380	1006	2.02	3885	3970	3885	5050	2725	3890	3909.92	3.54	-19	4036	3962	3926	3852	3816	3945	3835	104	1160	500	2800	5	1	20771000	820	-790.00	1.64	12	0.00	-5.00	2414.00	7950	20231109	-50.31	3500	20240806	12.86	6200	-36.29	20240319	3500	12.86	20240806	7950	-50.31	20231109	3500	12.86	20240806	1.10	N	446540	500	103 억	736126	N	N	0	N	N
106	20240904	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-140	5	-3.47	192732140	49118	82.90	3920	4000	3890	5230	2825	4030	3923.86	3.59	-9192	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	808	-778.00	1.61	12	0.24	-5.00	2414.00	7950	20231109	-51.07	3500	20240806	11.14	6200	-37.26	20240319	3500	11.14	20240806	7950	-51.07	20231109	3500	11.14	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
107	20240904	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-115	5	-2.85	180029330	45862	77.40	3920	4000	3890	5230	2825	4030	3925.46	3.59	-8807	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	813	-783.00	1.62	12	0.22	-5.00	2414.00	7950	20231109	-50.75	3500	20240806	11.86	6200	-36.85	20240319	3500	11.86	20240806	7950	-50.75	20231109	3500	11.86	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
108	20240904	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	-130	5	-3.23	151681210	38618	65.18	3920	4000	3900	5230	2825	4030	3927.73	3.59	-7712	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	810	-780.00	1.62	12	0.19	-5.00	2414.00	7950	20231109	-50.94	3500	20240806	11.43	6200	-37.10	20240319	3500	11.43	20240806	7950	-50.94	20231109	3500	11.43	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
109	20240904	131102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-100	5	-2.48	124892305	31764	53.61	3920	4000	3900	5230	2825	4030	3931.88	3.59	-3611	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	816	-786.00	1.63	12	0.15	-5.00	2414.00	7950	20231109	-50.57	3500	20240806	12.29	6200	-36.61	20240319	3500	12.29	20240806	7950	-50.57	20231109	3500	12.29	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
110	20240904	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-105	5	-2.61	97687545	24813	41.88	3920	4000	3910	5230	2825	4030	3936.95	3.59	-2048	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	815	-785.00	1.63	12	0.12	-5.00	2414.00	7950	20231109	-50.63	3500	20240806	12.14	6200	-36.69	20240319	3500	12.14	20240806	7950	-50.63	20231109	3500	12.14	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
111	20240904	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-55	5	-1.36	77641540	19723	33.29	3920	4000	3910	5230	2825	4030	3936.60	3.59	-2873	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	826	-795.00	1.65	12	0.09	-5.00	2414.00	7950	20231109	-50.00	3500	20240806	13.57	6200	-35.89	20240319	3500	13.57	20240806	7950	-50.00	20231109	3500	13.57	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
112	20240904	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-55	5	-1.36	62959090	16010	27.02	3920	3995	3910	5230	2825	4030	3932.49	3.59	-3101	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	826	-795.00	1.65	12	0.08	-5.00	2414.00	7950	20231109	-50.00	3500	20240806	13.57	6200	-35.89	20240319	3500	13.57	20240806	7950	-50.00	20231109	3500	13.57	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
113	20240904	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-100	5	-2.48	29291975	7478	12.62	3920	3955	3910	5230	2825	4030	3917.09	3.59	-3780	4226	4127	4076	3977	3926	4102	3952	104	1200	500	2900	5	1	20771000	816	-786.00	1.63	12	0.04	-5.00	2414.00	7950	20231109	-50.57	3500	20240806	12.29	6200	-36.61	20240319	3500	12.29	20240806	7950	-50.57	20231109	3500	12.29	20240806	1.15	N	446540	500	103 억	745318	N	N	27	N	N
114	20240903	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-90	5	-2.18	240896370	58998	79.97	4120	4175	4025	5350	2885	4120	4083.13	3.64	-11737	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	837	-806.00	1.67	12	0.28	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	1.15	N	446540	500	103 억	757055	N	N	27	N	N
115	20240903	151053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-80	5	-1.94	222438540	54421	73.77	4120	4175	4025	5350	2885	4120	4087.37	3.64	-9752	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	839	-808.00	1.67	12	0.26	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
116	20240903	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-50	5	-1.21	149924400	36492	49.47	4120	4175	4065	5350	2885	4120	4108.42	3.64	-10260	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	845	-814.00	1.69	12	0.18	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
117	20240903	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-40	5	-0.97	131207020	31897	43.24	4120	4175	4075	5350	2885	4120	4113.46	3.64	-9401	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	847	-816.00	1.69	12	0.15	-5.00	2414.00	7950	20231109	-48.68	3500	20240806	16.57	6200	-34.19	20240319	3500	16.57	20240806	7950	-48.68	20231109	3500	16.57	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
118	20240903	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-20	5	-0.49	114974985	27919	37.84	4120	4175	4075	5350	2885	4120	4118.16	3.64	-6387	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	852	-820.00	1.70	12	0.13	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
119	20240903	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	5	2	0.12	80579625	19514	26.45	4120	4175	4090	5350	2885	4120	4129.32	3.64	-3711	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	857	-825.00	1.71	12	0.09	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
120	20240903	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	10	2	0.24	60155595	14545	19.72	4120	4175	4120	5350	2885	4120	4135.83	3.64	-161	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	858	-826.00	1.71	12	0.07	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
121	20240903	091044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	10	2	0.24	15095695	3649	4.95	4120	4175	4120	5350	2885	4120	4136.94	3.64	-810	4216	4167	4111	4062	4006	4192	4087	104	1230	500	2960	5	1	20771000	858	-826.00	1.71	12	0.02	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.15	N	446540	500	103 억	757055	N	N	6	N	N
122	20240902	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-15	5	-0.36	301372430	73748	232.01	4115	4160	4055	5370	2895	4135	4086.43	3.66	-2988	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	856	-824.00	1.71	12	0.36	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	1.17	N	446540	500	103 억	760043	N	N	6	N	N
123	20240902	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-25	5	-0.60	274467875	67215	211.45	4115	4160	4055	5370	2895	4135	4083.34	3.66	-1596	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	854	-822.00	1.70	12	0.32	-5.00	2414.00	7950	20231109	-48.30	3500	20240806	17.43	6200	-33.71	20240319	3500	17.43	20240806	7950	-48.30	20231109	3500	17.43	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
124	20240902	141044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-45	5	-1.09	210353075	51485	161.97	4115	4160	4055	5370	2895	4135	4085.60	3.66	-5999	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	850	-818.00	1.69	12	0.25	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
125	20240902	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-30	5	-0.73	185741080	45458	143.01	4115	4160	4055	5370	2895	4135	4085.86	3.66	-7089	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	853	-821.00	1.70	12	0.22	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
126	20240902	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-45	5	-1.09	180532340	44184	139.00	4115	4160	4055	5370	2895	4135	4085.78	3.66	-7497	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	850	-818.00	1.69	12	0.21	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
127	20240902	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-65	5	-1.57	145738015	35637	112.11	4115	4160	4060	5370	2895	4135	4089.35	3.66	-6008	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	845	-814.00	1.69	12	0.17	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
128	20240902	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-50	5	-1.21	72992705	17779	55.93	4115	4160	4075	5370	2895	4135	4105.35	3.66	-5425	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	848	-817.00	1.69	12	0.09	-5.00	2414.00	7950	20231109	-48.62	3500	20240806	16.71	6200	-34.11	20240319	3500	16.71	20240806	7950	-48.62	20231109	3500	16.71	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N
129	20240902	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	0	3	0.00	14577415	3525	11.09	4115	4160	4115	5370	2895	4135	4135.45	3.66	-1514	4245	4190	4140	4085	4035	4217	4112	104	1235	500	2970	5	1	20771000	859	-827.00	1.71	12	0.02	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	1.17	N	446540	500	103 억	760043	N	N	8	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History