KissMeData/045660/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14790	-250	5	-1.66	468785270	31477	95.93	15040	15060	14740	19550	10530	15040	14892.95	4.44	-3155	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1222	25.46	1.26	12	0.38	581.00	11702.00	20200	20240402	-26.78	9100	20230922	62.53	20200	-26.78	20240402	12570	17.66	20240102	20200	-26.78	20240402	9920	49.09	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
3	20240930	150523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	-160	5	-1.06	454431010	30508	92.98	15040	15060	14740	19550	10530	15040	14895.47	4.44	-3094	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1229	25.61	1.27	12	0.37	581.00	11702.00	20200	20240402	-26.34	9100	20230922	63.52	20200	-26.34	20240402	12570	18.38	20240102	20200	-26.34	20240402	9920	50.00	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
4	20240930	140522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-170	5	-1.13	369819880	24824	75.66	15040	15060	14740	19550	10530	15040	14897.67	4.44	-664	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1228	25.59	1.27	12	0.30	581.00	11702.00	20200	20240402	-26.39	9100	20230922	63.41	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	9920	49.90	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
5	20240930	130522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-140	5	-0.93	315766180	21175	64.54	15040	15060	14740	19550	10530	15040	14912.22	4.44	-903	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1231	25.65	1.27	12	0.26	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9920	50.20	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
6	20240930	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	-300	5	-1.99	297072550	19920	60.71	15040	15060	14740	19550	10530	15040	14913.28	4.44	-471	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1218	25.37	1.26	12	0.24	581.00	11702.00	20200	20240402	-27.03	9100	20230922	61.98	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	9920	48.59	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
7	20240930	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	-100	5	-0.66	255937300	17139	52.24	15040	15060	14760	19550	10530	15040	14933.04	4.44	-1095	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1234	25.71	1.28	12	0.21	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
8	20240930	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15010	-30	5	-0.20	143789590	9593	29.24	15040	15060	14760	19550	10530	15040	14989.01	4.44	25	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1240	25.83	1.28	12	0.12	581.00	11702.00	20200	20240402	-25.69	9100	20230922	64.95	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	9920	51.31	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
9	20240930	090458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-170	5	-1.13	34454540	2310	7.04	15040	15040	14760	19550	10530	15040	14915.39	4.44	-12	15413	15226	14893	14706	14373	15320	14800	41	4510	500	9020	10	1	8260000	1228	25.59	1.27	12	0.03	581.00	11702.00	20200	20240402	-26.39	9100	20230922	63.41	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	9920	49.90	20231020	6.49	N	045660	500	41 억	366388	N	N	N	N
10	20240927	160516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15040	70	2	0.47	482930090	32724	212.70	14970	15080	14560	19460	10480	14970	14756.27	4.44	388	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1242	25.89	1.29	12	0.40	581.00	11702.00	20200	20240402	-25.54	9100	20230922	65.27	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9920	51.61	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
11	20240927	150521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	-50	5	-0.33	414899110	28184	183.19	14970	15080	14560	19460	10480	14970	14721.09	4.44	256	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1232	25.68	1.27	12	0.34	581.00	11702.00	20200	20240402	-26.14	9100	20230922	63.96	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	9920	50.40	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
12	20240927	140525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	-140	5	-0.94	369133330	25109	163.20	14970	15080	14560	19460	10480	14970	14701.24	4.44	-1642	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1225	25.52	1.27	12	0.30	581.00	11702.00	20200	20240402	-26.58	9100	20230922	62.97	20200	-26.58	20240402	12570	17.98	20240102	20200	-26.58	20240402	9920	49.50	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
13	20240927	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-200	5	-1.34	341705960	23256	151.16	14970	15080	14560	19460	10480	14970	14693.24	4.44	-922	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1220	25.42	1.26	12	0.28	581.00	11702.00	20200	20240402	-26.88	9100	20230922	62.31	20200	-26.88	20240402	12570	17.50	20240102	20200	-26.88	20240402	9920	48.89	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
14	20240927	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	-170	5	-1.14	328213160	22343	145.23	14970	15080	14560	19460	10480	14970	14689.75	4.44	-755	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1222	25.47	1.26	12	0.27	581.00	11702.00	20200	20240402	-26.73	9100	20230922	62.64	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	9920	49.19	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
15	20240927	110520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-110	5	-0.73	320424490	21815	141.79	14970	15080	14560	19460	10480	14970	14688.26	4.44	-490	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1227	25.58	1.27	12	0.26	581.00	11702.00	20200	20240402	-26.44	9100	20230922	63.30	20200	-26.44	20240402	12570	18.22	20240102	20200	-26.44	20240402	9920	49.80	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
16	20240927	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	-220	5	-1.47	158271730	10741	69.81	14970	15080	14640	19460	10480	14970	14735.29	4.44	-804	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1218	25.39	1.26	12	0.13	581.00	11702.00	20200	20240402	-26.98	9100	20230922	62.09	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	9920	48.69	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
17	20240927	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	-30	5	-0.20	4559770	305	1.98	14970	15080	14840	19460	10480	14970	14950.07	4.44	-230	15203	15086	14923	14806	14643	15145	14865	41	4490	500	8980	10	1	8260000	1234	25.71	1.28	12	0.00	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9920	50.60	20231020	6.50	N	045660	500	41 억	366417	N	N	N	N
18	20240926	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	70	2	0.47	229358310	15360	61.78	14760	15040	14760	19370	10430	14900	14932.18	4.45	-1013	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1237	25.77	1.28	12	0.19	581.00	11702.00	20200	20240402	-25.89	9100	20230922	64.51	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	9610	55.78	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
19	20240926	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	-10	5	-0.07	212165800	14207	57.14	14760	15040	14760	19370	10430	14900	14933.89	4.45	-1498	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1230	25.63	1.27	12	0.17	581.00	11702.00	20200	20240402	-26.29	9100	20230922	63.63	20200	-26.29	20240402	12570	18.46	20240102	20200	-26.29	20240402	9610	54.94	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
20	20240926	140516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	0	3	0.00	199393450	13350	53.70	14760	15040	14760	19370	10430	14900	14935.84	4.45	-1914	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1231	25.65	1.27	12	0.16	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9610	55.05	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
21	20240926	130517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	50	2	0.34	136908810	9166	36.87	14760	15040	14760	19370	10430	14900	14936.59	4.45	-1974	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1235	25.73	1.28	12	0.11	581.00	11702.00	20200	20240402	-25.99	9100	20230922	64.29	20200	-25.99	20240402	12570	18.93	20240102	20200	-25.99	20240402	9610	55.57	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
22	20240926	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	40	2	0.27	129352170	8660	34.83	14760	15040	14760	19370	10430	14900	14936.74	4.45	-2089	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1234	25.71	1.28	12	0.10	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9610	55.46	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
23	20240926	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	0	3	0.00	80830180	5407	21.75	14760	15040	14760	19370	10430	14900	14949.17	4.45	-1685	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1231	25.65	1.27	12	0.07	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9610	55.05	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
24	20240926	100518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	0	3	0.00	71904460	4809	19.34	14760	15040	14760	19370	10430	14900	14952.06	4.45	-1203	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1231	25.65	1.27	12	0.06	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9610	55.05	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
25	20240926	090515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15040	140	2	0.94	8863610	594	2.39	14760	15040	14760	19370	10430	14900	14921.90	4.45	186	15153	15026	14853	14726	14553	15090	14790	41	4470	500	8940	10	1	8260000	1242	25.89	1.29	12	0.01	581.00	11702.00	20200	20240402	-25.54	9100	20230922	65.27	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9610	56.50	20230926	6.53	N	045660	500	41 억	367431	N	N	N	N
26	20240925	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	90	2	0.61	366451480	24719	35.08	14810	14980	14680	19250	10370	14810	14824.69	4.39	4663	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1231	25.65	1.27	12	0.30	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9610	55.05	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
27	20240925	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	60	2	0.41	353159560	23826	33.81	14810	14980	14680	19250	10370	14810	14822.44	4.39	4203	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1228	25.59	1.27	12	0.29	581.00	11702.00	20200	20240402	-26.39	9100	20230922	63.41	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	9610	54.73	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
28	20240925	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	130	2	0.88	296666340	20032	28.43	14810	14980	14680	19250	10370	14810	14809.62	4.39	3738	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1234	25.71	1.28	12	0.24	581.00	11702.00	20200	20240402	-26.04	9100	20230922	64.18	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9610	55.46	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
29	20240925	130515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	100	2	0.68	241075110	16304	23.14	14810	14980	14680	19250	10370	14810	14786.26	4.39	2606	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1232	25.66	1.27	12	0.20	581.00	11702.00	20200	20240402	-26.19	9100	20230922	63.85	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	9610	55.15	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
30	20240925	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	50	2	0.34	197752450	13393	19.01	14810	14980	14680	19250	10370	14810	14765.36	4.39	1546	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1227	25.58	1.27	12	0.16	581.00	11702.00	20200	20240402	-26.44	9100	20230922	63.30	20200	-26.44	20240402	12570	18.22	20240102	20200	-26.44	20240402	9610	54.63	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
31	20240925	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	10	2	0.07	144892730	9832	13.95	14810	14980	14680	19250	10370	14810	14736.85	4.39	191	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1224	25.51	1.27	12	0.12	581.00	11702.00	20200	20240402	-26.63	9100	20230922	62.86	20200	-26.63	20240402	12570	17.90	20240102	20200	-26.63	20240402	9610	54.21	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
32	20240925	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14760	-50	5	-0.34	96816750	6570	9.32	14810	14980	14680	19250	10370	14810	14736.19	4.39	-234	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1219	25.40	1.26	12	0.08	581.00	11702.00	20200	20240402	-26.93	9100	20230922	62.20	20200	-26.93	20240402	12570	17.42	20240102	20200	-26.93	20240402	9610	53.59	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
33	20240925	090515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	110	2	0.74	2580590	174	0.25	14810	14980	14810	19250	10370	14810	14830.98	4.39	77	15650	15230	14890	14470	14130	15440	14680	41	4440	500	8880	10	1	8260000	1232	25.68	1.27	12	0.00	581.00	11702.00	20200	20240402	-26.14	9100	20230922	63.96	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	9610	55.25	20230926	6.25	N	045660	500	41 억	362969	N	N	N	N
34	20240924	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	120	2	0.82	1045350230	70416	65.33	14690	15310	14550	19090	10290	14690	14845.35	4.23	13565	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1223	25.49	1.27	12	0.85	581.00	11702.00	20200	20240402	-26.68	9100	20230922	62.75	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	9610	54.11	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
35	20240924	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14780	90	2	0.61	1002844470	67529	62.65	14690	15310	14550	19090	10290	14690	14850.57	4.23	12820	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1221	25.44	1.26	12	0.82	581.00	11702.00	20200	20240402	-26.83	9100	20230922	62.42	20200	-26.83	20240402	12570	17.58	20240102	20200	-26.83	20240402	9610	53.80	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
36	20240924	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14840	150	2	1.02	731923100	49038	45.49	14690	15310	14630	19090	10290	14690	14925.63	4.23	4918	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1226	25.54	1.27	12	0.59	581.00	11702.00	20200	20240402	-26.53	9100	20230922	63.08	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	9610	54.42	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
37	20240924	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15010	320	2	2.18	455791270	30456	28.26	14690	15310	14630	19090	10290	14690	14965.57	4.23	3835	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1240	25.83	1.28	12	0.37	581.00	11702.00	20200	20240402	-25.69	9100	20230922	64.95	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	9610	56.19	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
38	20240924	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15030	340	2	2.31	421390510	28158	26.12	14690	15310	14630	19090	10290	14690	14965.21	4.23	4157	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1241	25.87	1.28	12	0.34	581.00	11702.00	20200	20240402	-25.59	9100	20230922	65.16	20200	-25.59	20240402	12570	19.57	20240102	20200	-25.59	20240402	9610	56.40	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
39	20240924	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15060	370	2	2.52	389328070	26018	24.14	14690	15310	14630	19090	10290	14690	14963.80	4.23	3742	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1244	25.92	1.29	12	0.31	581.00	11702.00	20200	20240402	-25.45	9100	20230922	65.49	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	9610	56.71	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
40	20240924	100510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14930	240	2	1.63	138556760	9332	8.66	14690	14960	14630	19090	10290	14690	14847.49	4.23	3498	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1233	25.70	1.28	12	0.11	581.00	11702.00	20200	20240402	-26.09	9100	20230922	64.07	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	9610	55.36	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
41	20240924	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	60	2	0.41	3942270	268	0.25	14690	14850	14690	19090	10290	14690	14709.96	4.23	34	15950	15320	14860	14230	13770	15090	14000	41	4400	500	8810	10	1	8260000	1218	25.39	1.26	12	0.00	581.00	11702.00	20200	20240402	-26.98	9100	20230922	62.09	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	9610	53.49	20230926	6.34	N	045660	500	41 억	349316	N	N	N	N
42	20240923	160510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	-900	5	-5.77	1580722060	107753	202.89	15490	15490	14400	20250	10920	15590	14669.87	4.75	-41971	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1213	25.28	1.26	12	1.30	581.00	11702.00	20200	20240402	-27.28	9100	20230922	61.43	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9610	52.86	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
43	20240923	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	-890	5	-5.71	1555313680	106023	199.63	15490	15490	14400	20250	10920	15590	14669.59	4.75	-41993	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1214	25.30	1.26	12	1.28	581.00	11702.00	20200	20240402	-27.23	9100	20230922	61.54	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9610	52.97	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
44	20240923	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	-900	5	-5.77	1487375900	101391	190.91	15490	15490	14400	20250	10920	15590	14669.70	4.75	-42350	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1213	25.28	1.26	12	1.23	581.00	11702.00	20200	20240402	-27.28	9100	20230922	61.43	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9610	52.86	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
45	20240923	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14660	-930	5	-5.97	1358598690	92601	174.36	15490	15490	14400	20250	10920	15590	14671.53	4.75	-40307	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1211	25.23	1.25	12	1.12	581.00	11702.00	20200	20240402	-27.43	9100	20230922	61.10	20200	-27.43	20240402	12570	16.63	20240102	20200	-27.43	20240402	9610	52.55	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
46	20240923	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	-950	5	-6.09	1283170780	87445	164.65	15490	15490	14400	20250	10920	15590	14674.03	4.75	-38187	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1209	25.20	1.25	12	1.06	581.00	11702.00	20200	20240402	-27.52	9100	20230922	60.88	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	9610	52.34	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
47	20240923	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	-950	5	-6.09	1114315290	75922	142.95	15490	15490	14400	20250	10920	15590	14677.11	4.75	-34362	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1209	25.20	1.25	12	0.92	581.00	11702.00	20200	20240402	-27.52	9100	20230922	60.88	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	9610	52.34	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
48	20240923	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	-850	5	-5.45	871527200	59375	111.80	15490	15490	14400	20250	10920	15590	14678.35	4.75	-26760	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1218	25.37	1.26	12	0.72	581.00	11702.00	20200	20240402	-27.03	9100	20230922	61.98	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	9610	53.38	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
49	20240923	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	-950	5	-6.09	277152790	18697	35.20	15490	15490	14600	20250	10920	15590	14823.38	4.75	-3985	16163	15876	15543	15256	14923	16020	15400	41	4660	500	9350	10	1	8260000	1209	25.20	1.25	12	0.23	581.00	11702.00	20200	20240402	-27.52	9100	20230922	60.88	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	9610	52.34	20230926	6.28	N	045660	500	41 억	392049	N	N	N	N
50	20240913	160447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15430	450	2	3.00	622683760	40998	166.06	14980	15430	14960	19470	10490	14980	15184.47	4.43	12794	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1275	26.56	1.32	12	0.50	581.00	11702.00	20200	20240402	-23.61	9100	20230922	69.56	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	9100	69.56	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
51	20240913	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	440	2	2.94	566869470	37370	151.37	14980	15430	14960	19470	10490	14980	15169.11	4.43	11885	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1274	26.54	1.32	12	0.45	581.00	11702.00	20200	20240402	-23.66	9100	20230922	69.45	20200	-23.66	20240402	12570	22.67	20240102	20200	-23.66	20240402	9100	69.45	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
52	20240913	140452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	340	2	2.27	469575050	31053	125.78	14980	15400	14960	19470	10490	14980	15121.73	4.43	9739	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1265	26.37	1.31	12	0.38	581.00	11702.00	20200	20240402	-24.16	9100	20230922	68.35	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	9100	68.35	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
53	20240913	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15210	230	2	1.54	355201960	23576	95.50	14980	15220	14960	19470	10490	14980	15066.25	4.43	8336	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1256	26.18	1.30	12	0.29	581.00	11702.00	20200	20240402	-24.70	9100	20230922	67.14	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	9100	67.14	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
54	20240913	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15210	230	2	1.54	333370500	22139	89.68	14980	15220	14960	19470	10490	14980	15058.06	4.43	7922	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1256	26.18	1.30	12	0.27	581.00	11702.00	20200	20240402	-24.70	9100	20230922	67.14	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	9100	67.14	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
55	20240913	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15130	150	2	1.00	278642590	18531	75.06	14980	15170	14960	19470	10490	14980	15036.57	4.43	6454	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1250	26.04	1.29	12	0.22	581.00	11702.00	20200	20240402	-25.10	9100	20230922	66.26	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	9100	66.26	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
56	20240913	100451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15040	60	2	0.40	209486910	13956	56.53	14980	15170	14960	19470	10490	14980	15010.53	4.43	3659	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1242	25.89	1.29	12	0.17	581.00	11702.00	20200	20240402	-25.54	9100	20230922	65.27	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9100	65.27	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
57	20240913	090453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15170	190	2	1.27	70732820	4710	19.08	14980	15170	14960	19470	10490	14980	15017.58	4.43	721	15426	15202	14876	14652	14326	15315	14765	41	4490	500	8980	10	1	8260000	1253	26.11	1.30	12	0.06	581.00	11702.00	20200	20240402	-24.90	9100	20230922	66.70	20200	-24.90	20240402	12570	20.68	20240102	20200	-24.90	20240402	9100	66.70	20230922	6.32	N	045660	500	41 억	365900	N	N	N	N
58	20240912	160447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	310	2	2.11	364117350	24486	143.03	14550	15100	14550	19070	10270	14670	14870.30	4.37	4794	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1237	25.78	1.28	12	0.30	581.00	11702.00	20200	20240402	-25.84	9100	20230922	64.62	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	9100	64.62	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
59	20240912	150448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	300	2	2.04	358353240	24101	140.79	14550	15100	14550	19070	10270	14670	14868.81	4.37	4626	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1237	25.77	1.28	12	0.29	581.00	11702.00	20200	20240402	-25.89	9100	20230922	64.51	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	9100	64.51	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
60	20240912	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	230	2	1.57	309354360	20822	121.63	14550	15100	14550	19070	10270	14670	14857.09	4.37	2234	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1231	25.65	1.27	12	0.25	581.00	11702.00	20200	20240402	-26.24	9100	20230922	63.74	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9100	63.74	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
61	20240912	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	0	3	0.00	98849790	6722	39.27	14550	14840	14550	19070	10270	14670	14705.41	4.37	1040	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1212	25.25	1.25	12	0.08	581.00	11702.00	20200	20240402	-27.38	9100	20230922	61.21	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
62	20240912	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	50	2	0.34	74494200	5062	29.57	14550	14840	14550	19070	10270	14670	14716.36	4.37	1072	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1216	25.34	1.26	12	0.06	581.00	11702.00	20200	20240402	-27.13	9100	20230922	61.76	20200	-27.13	20240402	12570	17.10	20240102	20200	-27.13	20240402	9100	61.76	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
63	20240912	110447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	80	2	0.55	62002510	4214	24.62	14550	14840	14550	19070	10270	14670	14713.46	4.37	1228	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1218	25.39	1.26	12	0.05	581.00	11702.00	20200	20240402	-26.98	9100	20230922	62.09	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	9100	62.09	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
64	20240912	100447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	50	2	0.34	59839970	4067	23.76	14550	14840	14550	19070	10270	14670	14713.54	4.37	1231	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1216	25.34	1.26	12	0.05	581.00	11702.00	20200	20240402	-27.13	9100	20230922	61.76	20200	-27.13	20240402	12570	17.10	20240102	20200	-27.13	20240402	9100	61.76	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
65	20240912	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14840	170	2	1.16	14731610	1004	5.86	14550	14840	14550	19070	10270	14670	14672.92	4.37	468	15283	14976	14743	14436	14203	15130	14590	41	4400	500	8800	10	1	8260000	1226	25.54	1.27	12	0.01	581.00	11702.00	20200	20240402	-26.53	9100	20230922	63.08	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	9100	63.08	20230922	6.31	N	045660	500	41 억	361107	N	N	N	N
66	20240911	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	0	3	0.00	248934140	16909	72.01	14530	15050	14510	19070	10270	14670	14721.99	4.38	-1100	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1212	25.25	1.25	12	0.20	581.00	11702.00	20200	20240402	-27.38	9100	20230922	61.21	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
67	20240911	150442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	20	2	0.14	245770320	16693	71.09	14530	15050	14510	19070	10270	14670	14722.96	4.38	-1052	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1213	25.28	1.26	12	0.20	581.00	11702.00	20200	20240402	-27.28	9100	20230922	61.43	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9100	61.43	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
68	20240911	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	-50	5	-0.34	156943040	10597	45.13	14530	15050	14530	19070	10270	14670	14810.14	4.38	-542	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1208	25.16	1.25	12	0.13	581.00	11702.00	20200	20240402	-27.62	9100	20230922	60.66	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	9100	60.66	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
69	20240911	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	10	2	0.07	140750190	9492	40.42	14530	15050	14530	19070	10270	14670	14828.30	4.38	-116	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1213	25.27	1.25	12	0.11	581.00	11702.00	20200	20240402	-27.33	9100	20230922	61.32	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	9100	61.32	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
70	20240911	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	30	2	0.20	121554100	8185	34.86	14530	15050	14530	19070	10270	14670	14850.84	4.38	-117	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1214	25.30	1.26	12	0.10	581.00	11702.00	20200	20240402	-27.23	9100	20230922	61.54	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9100	61.54	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
71	20240911	110438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	70	2	0.48	110727960	7450	31.73	14530	15050	14530	19070	10270	14670	14862.81	4.38	-183	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1218	25.37	1.26	12	0.09	581.00	11702.00	20200	20240402	-27.03	9100	20230922	61.98	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	9100	61.98	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
72	20240911	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	180	2	1.23	71615750	4814	20.50	14530	15050	14530	19070	10270	14670	14876.56	4.38	1065	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1227	25.56	1.27	12	0.06	581.00	11702.00	20200	20240402	-26.49	9100	20230922	63.19	20200	-26.49	20240402	12570	18.14	20240102	20200	-26.49	20240402	9100	63.19	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
73	20240911	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14930	260	2	1.77	18740940	1263	5.38	14530	14930	14530	19070	10270	14670	14838.43	4.38	215	14876	14772	14566	14462	14256	14825	14515	41	4400	500	8800	10	1	8260000	1233	25.70	1.28	12	0.02	581.00	11702.00	20200	20240402	-26.09	9100	20230922	64.07	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	9100	64.07	20230922	6.27	N	045660	500	41 억	362131	N	N	N	N
74	20240910	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	130	2	0.89	339293330	23394	85.30	14530	14670	14360	18900	10180	14540	14502.00	4.40	-1168	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1212	25.25	1.25	12	0.28	581.00	11702.00	20200	20240402	-27.38	9100	20230922	61.21	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
75	20240910	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	80	2	0.55	253386510	17488	63.77	14530	14670	14360	18900	10180	14540	14489.16	4.40	-1931	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1208	25.16	1.25	12	0.21	581.00	11702.00	20200	20240402	-27.62	9100	20230922	60.66	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	9100	60.66	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
76	20240910	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-90	5	-0.62	182974310	12653	46.14	14530	14640	14360	18900	10180	14540	14460.94	4.40	-1841	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1194	24.87	1.23	12	0.15	581.00	11702.00	20200	20240402	-28.47	9100	20230922	58.79	20200	-28.47	20240402	12570	14.96	20240102	20200	-28.47	20240402	9100	58.79	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
77	20240910	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	-70	5	-0.48	161990030	11197	40.83	14530	14640	14360	18900	10180	14540	14467.27	4.40	-1393	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1195	24.91	1.24	12	0.14	581.00	11702.00	20200	20240402	-28.37	9100	20230922	59.01	20200	-28.37	20240402	12570	15.12	20240102	20200	-28.37	20240402	9100	59.01	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
78	20240910	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14430	-110	5	-0.76	125864230	8695	31.70	14530	14640	14360	18900	10180	14540	14475.47	4.40	-1302	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1192	24.84	1.23	12	0.11	581.00	11702.00	20200	20240402	-28.56	9100	20230922	58.57	20200	-28.56	20240402	12570	14.80	20240102	20200	-28.56	20240402	9100	58.57	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
79	20240910	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-90	5	-0.62	115632260	7986	29.12	14530	14640	14360	18900	10180	14540	14479.37	4.40	-797	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1194	24.87	1.23	12	0.10	581.00	11702.00	20200	20240402	-28.47	9100	20230922	58.79	20200	-28.47	20240402	12570	14.96	20240102	20200	-28.47	20240402	9100	58.79	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
80	20240910	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14560	20	2	0.14	54843410	3773	13.76	14530	14640	14360	18900	10180	14540	14535.76	4.40	-957	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1203	25.06	1.24	12	0.05	581.00	11702.00	20200	20240402	-27.92	9100	20230922	60.00	20200	-27.92	20240402	12570	15.83	20240102	20200	-27.92	20240402	9100	60.00	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
81	20240910	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	100	2	0.69	13559800	929	3.39	14530	14640	14530	18900	10180	14540	14596.12	4.40	-46	14953	14746	14593	14386	14233	14670	14310	41	4360	500	8720	10	1	8260000	1209	25.20	1.25	12	0.01	581.00	11702.00	20200	20240402	-27.52	9100	20230922	60.88	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	9100	60.88	20230922	6.25	N	045660	500	41 억	363170	N	N	N	N
82	20240909	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14540	-140	5	-0.95	391682470	26929	28.55	14570	14800	14440	19080	10280	14680	14544.88	4.49	-7374	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1201	25.03	1.24	12	0.33	581.00	11702.00	20200	20240402	-28.02	9100	20230922	59.78	20200	-28.02	20240402	12570	15.67	20240102	20200	-28.02	20240402	9100	59.78	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
83	20240909	150434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	-160	5	-1.09	373494870	25677	27.23	14570	14800	14440	19080	10280	14680	14545.76	4.49	-7450	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1199	24.99	1.24	12	0.31	581.00	11702.00	20200	20240402	-28.12	9100	20230922	59.56	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	9100	59.56	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
84	20240909	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	-160	5	-1.09	325595130	22379	23.73	14570	14800	14440	19080	10280	14680	14548.99	4.49	-7360	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1199	24.99	1.24	12	0.27	581.00	11702.00	20200	20240402	-28.12	9100	20230922	59.56	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	9100	59.56	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
85	20240909	130434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14530	-150	5	-1.02	232952950	15986	16.95	14570	14800	14440	19080	10280	14680	14572.14	4.49	-6805	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1200	25.01	1.24	12	0.19	581.00	11702.00	20200	20240402	-28.07	9100	20230922	59.67	20200	-28.07	20240402	12570	15.59	20240102	20200	-28.07	20240402	9100	59.67	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
86	20240909	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14440	-240	5	-1.63	199389620	13671	14.50	14570	14800	14440	19080	10280	14680	14584.69	4.49	-6064	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1193	24.85	1.23	12	0.17	581.00	11702.00	20200	20240402	-28.51	9100	20230922	58.68	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	9100	58.68	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
87	20240909	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14630	-50	5	-0.34	165879050	11361	12.05	14570	14800	14450	19080	10280	14680	14600.57	4.49	-4698	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1208	25.18	1.25	12	0.14	581.00	11702.00	20200	20240402	-27.57	9100	20230922	60.77	20200	-27.57	20240402	12570	16.39	20240102	20200	-27.57	20240402	9100	60.77	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
88	20240909	100437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14660	-20	5	-0.14	139602910	9555	10.13	14570	14800	14450	19080	10280	14680	14610.27	4.49	-4179	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1211	25.23	1.25	12	0.12	581.00	11702.00	20200	20240402	-27.43	9100	20230922	61.10	20200	-27.43	20240402	12570	16.63	20240102	20200	-27.43	20240402	9100	61.10	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
89	20240909	090431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	-210	5	-1.43	36759270	2531	2.68	14570	14640	14470	19080	10280	14680	14522.06	4.49	-336	15346	15012	14586	14252	13826	15180	14420	41	4400	500	8800	10	1	8260000	1195	24.91	1.24	12	0.03	581.00	11702.00	20200	20240402	-28.37	9100	20230922	59.01	20200	-28.37	20240402	12570	15.12	20240102	20200	-28.37	20240402	9100	59.01	20230922	6.27	N	045660	500	41 억	370511	N	N	N	N
90	20240906	160428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	690	2	4.93	1372183620	94206	332.82	14230	14920	14160	18180	9800	13990	14565.78	4.43	4371	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1213	25.27	1.25	12	1.14	581.00	11702.00	20200	20240402	-27.33	9100	20230922	61.32	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	9100	61.32	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
91	20240906	150435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14730	740	2	5.29	1345159990	92366	326.32	14230	14920	14160	18180	9800	13990	14563.37	4.43	4322	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1217	25.35	1.26	12	1.12	581.00	11702.00	20200	20240402	-27.08	9100	20230922	61.87	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	9100	61.87	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
92	20240906	140436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	710	2	5.08	1287657890	88438	312.45	14230	14920	14160	18180	9800	13990	14560.01	4.43	4000	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1214	25.30	1.26	12	1.07	581.00	11702.00	20200	20240402	-27.23	9100	20230922	61.54	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9100	61.54	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
93	20240906	130433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	700	2	5.00	1227329630	84356	298.03	14230	14920	14160	18180	9800	13990	14549.41	4.43	2757	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1213	25.28	1.26	12	1.02	581.00	11702.00	20200	20240402	-27.28	9100	20230922	61.43	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9100	61.43	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
94	20240906	120435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14690	700	2	5.00	1013215100	69907	246.98	14230	14850	14160	18180	9800	13990	14493.76	4.43	-351	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1213	25.28	1.26	12	0.85	581.00	11702.00	20200	20240402	-27.28	9100	20230922	61.43	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9100	61.43	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
95	20240906	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14710	720	2	5.15	863418320	59702	210.92	14230	14850	14160	18180	9800	13990	14462.13	4.43	-1384	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1215	25.32	1.26	12	0.72	581.00	11702.00	20200	20240402	-27.18	9100	20230922	61.65	20200	-27.18	20240402	12570	17.02	20240102	20200	-27.18	20240402	9100	61.65	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
96	20240906	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	530	2	3.79	509674970	35499	125.42	14230	14560	14160	18180	9800	13990	14357.45	4.43	-1630	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1199	24.99	1.24	12	0.43	581.00	11702.00	20200	20240402	-28.12	9100	20230922	59.56	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	9100	59.56	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
97	20240906	090434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14290	300	2	2.14	58661620	4079	14.41	14230	14500	14230	18180	9800	13990	14381.37	4.43	-613	14836	14412	13966	13542	13096	14625	13755	41	4190	500	8390	10	1	8260000	1180	24.60	1.22	12	0.05	581.00	11702.00	20200	20240402	-29.26	9100	20230922	57.03	20200	-29.26	20240402	12570	13.68	20240102	20200	-29.26	20240402	9100	57.03	20230922	6.41	N	045660	500	41 억	366249	N	N	N	N
98	20240905	160427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13990	390	2	2.87	386536580	27777	71.87	13520	14390	13520	17680	9520	13600	13915.69	4.47	-3290	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1156	24.08	1.20	12	0.34	581.00	11702.00	20200	20240402	-30.74	9100	20230922	53.74	20200	-30.74	20240402	12570	11.30	20240102	20200	-30.74	20240402	9100	53.74	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
99	20240905	150433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	260	2	1.91	375596770	26990	69.84	13520	14390	13520	17680	9520	13600	13916.15	4.47	-3470	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1145	23.86	1.18	12	0.33	581.00	11702.00	20200	20240402	-31.39	9100	20230922	52.31	20200	-31.39	20240402	12570	10.26	20240102	20200	-31.39	20240402	9100	52.31	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
100	20240905	140431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	10	2	0.07	308680130	22183	57.40	13520	14390	13520	17680	9520	13600	13915.17	4.47	-551	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1124	23.43	1.16	12	0.27	581.00	11702.00	20200	20240402	-32.62	9100	20230922	49.56	20200	-32.62	20240402	12570	8.27	20240102	20200	-32.62	20240402	9100	49.56	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
101	20240905	130433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	100	2	0.74	266209680	19079	49.37	13520	14390	13520	17680	9520	13600	13953.02	4.47	-828	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1132	23.58	1.17	12	0.23	581.00	11702.00	20200	20240402	-32.18	9100	20230922	50.55	20200	-32.18	20240402	12570	8.99	20240102	20200	-32.18	20240402	9100	50.55	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
102	20240905	120431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	120	2	0.88	226920940	16234	42.01	13520	14390	13520	17680	9520	13600	13978.13	4.47	-769	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1133	23.61	1.17	12	0.20	581.00	11702.00	20200	20240402	-32.08	9100	20230922	50.77	20200	-32.08	20240402	12570	9.15	20240102	20200	-32.08	20240402	9100	50.77	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
103	20240905	110429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	260	2	1.91	195044740	13922	36.02	13520	14390	13520	17680	9520	13600	14009.82	4.47	-254	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1145	23.86	1.18	12	0.17	581.00	11702.00	20200	20240402	-31.39	9100	20230922	52.31	20200	-31.39	20240402	12570	10.26	20240102	20200	-31.39	20240402	9100	52.31	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
104	20240905	100429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	570	2	4.19	164675390	11757	30.42	13520	14390	13520	17680	9520	13600	14006.58	4.47	40	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1170	24.39	1.21	12	0.14	581.00	11702.00	20200	20240402	-29.85	9100	20230922	55.71	20200	-29.85	20240402	12570	12.73	20240102	20200	-29.85	20240402	9100	55.71	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
105	20240905	090433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13740	140	2	1.03	43346570	3193	8.26	13520	13740	13520	17680	9520	13600	13575.50	4.47	714	14220	13910	13640	13330	13060	13775	13195	41	4080	500	8160	10	1	8260000	1135	23.65	1.17	12	0.04	581.00	11702.00	20200	20240402	-31.98	9100	20230922	50.99	20200	-31.98	20240402	12570	9.31	20240102	20200	-31.98	20240402	9100	50.99	20230922	6.38	N	045660	500	41 억	369540	N	N	N	N
106	20240904	160423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13600	-180	5	-1.31	521702250	38251	110.86	13650	13950	13370	17910	9650	13780	13638.92	4.47	-322	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1123	23.41	1.16	12	0.46	581.00	11702.00	20200	20240402	-32.67	9100	20230922	49.45	20200	-32.67	20240402	12570	8.19	20240102	20200	-32.67	20240402	9100	49.45	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
107	20240904	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13550	-230	5	-1.67	469154890	34362	99.59	13650	13950	13370	17910	9650	13780	13653.31	4.47	-1292	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1119	23.32	1.16	12	0.42	581.00	11702.00	20200	20240402	-32.92	9100	20230922	48.90	20200	-32.92	20240402	12570	7.80	20240102	20200	-32.92	20240402	9100	48.90	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
108	20240904	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13580	-200	5	-1.45	382718530	27974	81.07	13650	13950	13370	17910	9650	13780	13681.22	4.47	-4605	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1122	23.37	1.16	12	0.34	581.00	11702.00	20200	20240402	-32.77	9100	20230922	49.23	20200	-32.77	20240402	12570	8.04	20240102	20200	-32.77	20240402	9100	49.23	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
109	20240904	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	-80	5	-0.58	357373470	26117	75.69	13650	13950	13370	17910	9650	13780	13683.56	4.47	-4333	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1132	23.58	1.17	12	0.32	581.00	11702.00	20200	20240402	-32.18	9100	20230922	50.55	20200	-32.18	20240402	12570	8.99	20240102	20200	-32.18	20240402	9100	50.55	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
110	20240904	120425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13760	-20	5	-0.15	284824530	20789	60.25	13650	13950	13370	17910	9650	13780	13700.73	4.47	-4722	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1137	23.68	1.18	12	0.25	581.00	11702.00	20200	20240402	-31.88	9100	20230922	51.21	20200	-31.88	20240402	12570	9.47	20240102	20200	-31.88	20240402	9100	51.21	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
111	20240904	110425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13940	160	2	1.16	256186670	18724	54.26	13650	13940	13370	17910	9650	13780	13682.26	4.47	-4418	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1151	23.99	1.19	12	0.23	581.00	11702.00	20200	20240402	-30.99	9100	20230922	53.19	20200	-30.99	20240402	12570	10.90	20240102	20200	-30.99	20240402	9100	53.19	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
112	20240904	100428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13810	30	2	0.22	186722310	13705	39.72	13650	13810	13370	17910	9650	13780	13624.39	4.47	-3562	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1141	23.77	1.18	12	0.17	581.00	11702.00	20200	20240402	-31.63	9100	20230922	51.76	20200	-31.63	20240402	12570	9.86	20240102	20200	-31.63	20240402	9100	51.76	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
113	20240904	090426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	-400	5	-2.90	21817130	1613	4.67	13650	13650	13370	17910	9650	13780	13525.81	4.47	157	14573	14176	13943	13546	13313	14060	13430	41	4130	500	8260	10	1	8260000	1105	23.03	1.14	12	0.02	581.00	11702.00	20200	20240402	-33.76	9100	20230922	47.03	20200	-33.76	20240402	12570	6.44	20240102	20200	-33.76	20240402	9100	47.03	20230922	6.38	N	045660	500	41 억	369523	N	N	N	N
114	20240903	160421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	-390	5	-2.75	477046770	34060	147.73	14340	14340	13710	18420	9920	14170	14006.19	4.43	3718	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1138	23.72	1.18	12	0.41	581.00	11702.00	20200	20240402	-31.78	9100	20230922	51.43	20200	-31.78	20240402	12570	9.63	20240102	20200	-31.78	20240402	9100	51.43	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
115	20240903	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13770	-400	5	-2.82	447331610	31904	138.38	14340	14340	13710	18420	9920	14170	14021.18	4.43	3431	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1137	23.70	1.18	12	0.39	581.00	11702.00	20200	20240402	-31.83	9100	20230922	51.32	20200	-31.83	20240402	12570	9.55	20240102	20200	-31.83	20240402	9100	51.32	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
116	20240903	140423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14000	-170	5	-1.20	372448600	26486	114.88	14340	14340	13710	18420	9920	14170	14062.09	4.43	2272	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1156	24.10	1.20	12	0.32	581.00	11702.00	20200	20240402	-30.69	9100	20230922	53.85	20200	-30.69	20240402	12570	11.38	20240102	20200	-30.69	20240402	9100	53.85	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
117	20240903	130425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	-140	5	-0.99	290696610	20634	89.50	14340	14340	14000	18420	9920	14170	14088.23	4.43	1726	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1159	24.15	1.20	12	0.25	581.00	11702.00	20200	20240402	-30.54	9100	20230922	54.18	20200	-30.54	20240402	12570	11.61	20240102	20200	-30.54	20240402	9100	54.18	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
118	20240903	120419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14130	-40	5	-0.28	133011210	9396	40.75	14340	14340	14100	18420	9920	14170	14156.15	4.43	1210	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1167	24.32	1.21	12	0.11	581.00	11702.00	20200	20240402	-30.05	9100	20230922	55.27	20200	-30.05	20240402	12570	12.41	20240102	20200	-30.05	20240402	9100	55.27	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
119	20240903	110417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14110	-60	5	-0.42	87054280	6152	26.68	14340	14340	14100	18420	9920	14170	14150.57	4.43	985	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1165	24.29	1.21	12	0.07	581.00	11702.00	20200	20240402	-30.15	9100	20230922	55.05	20200	-30.15	20240402	12570	12.25	20240102	20200	-30.15	20240402	9100	55.05	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
120	20240903	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14230	60	2	0.42	28214220	1988	8.62	14340	14340	14150	18420	9920	14170	14192.26	4.43	457	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1175	24.49	1.22	12	0.02	581.00	11702.00	20200	20240402	-29.55	9100	20230922	56.37	20200	-29.55	20240402	12570	13.21	20240102	20200	-29.55	20240402	9100	56.37	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
121	20240903	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14200	30	2	0.21	2173830	152	0.66	14340	14340	14170	18420	9920	14170	14301.51	4.43	-116	14476	14322	14236	14082	13996	14280	14040	41	4250	500	8500	10	1	8260000	1173	24.44	1.21	12	0.00	581.00	11702.00	20200	20240402	-29.70	9100	20230922	56.04	20200	-29.70	20240402	12570	12.97	20240102	20200	-29.70	20240402	9100	56.04	20230922	6.39	N	045660	500	41 억	366310	N	N	N	N
122	20240902	160416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	-220	5	-1.53	315469210	22190	72.65	14390	14390	14150	18700	10080	14390	14216.73	4.43	-1328	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1170	24.39	1.21	12	0.27	581.00	11702.00	20200	20240402	-29.85	9100	20230922	55.71	20200	-29.85	20240402	12570	12.73	20240102	20200	-29.85	20240402	9100	55.71	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
123	20240902	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14180	-210	5	-1.46	289571000	20361	66.67	14390	14390	14150	18700	10080	14390	14221.85	4.43	-1995	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1171	24.41	1.21	12	0.25	581.00	11702.00	20200	20240402	-29.80	9100	20230922	55.82	20200	-29.80	20240402	12570	12.81	20240102	20200	-29.80	20240402	9100	55.82	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
124	20240902	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14220	-170	5	-1.18	237127190	16665	54.56	14390	14390	14150	18700	10080	14390	14229.05	4.43	-2487	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1175	24.48	1.22	12	0.20	581.00	11702.00	20200	20240402	-29.60	9100	20230922	56.26	20200	-29.60	20240402	12570	13.13	20240102	20200	-29.60	20240402	9100	56.26	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
125	20240902	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14210	-180	5	-1.25	229988040	16163	52.92	14390	14390	14150	18700	10080	14390	14229.29	4.43	-2450	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1174	24.46	1.21	12	0.20	581.00	11702.00	20200	20240402	-29.65	9100	20230922	56.15	20200	-29.65	20240402	12570	13.05	20240102	20200	-29.65	20240402	9100	56.15	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
126	20240902	120422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	-220	5	-1.53	224505890	15777	51.66	14390	14390	14150	18700	10080	14390	14229.95	4.43	-2676	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1170	24.39	1.21	12	0.19	581.00	11702.00	20200	20240402	-29.85	9100	20230922	55.71	20200	-29.85	20240402	12570	12.73	20240102	20200	-29.85	20240402	9100	55.71	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
127	20240902	110418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14230	-160	5	-1.11	118254970	8283	27.12	14390	14390	14230	18700	10080	14390	14276.83	4.43	-1899	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1175	24.49	1.22	12	0.10	581.00	11702.00	20200	20240402	-29.55	9100	20230922	56.37	20200	-29.55	20240402	12570	13.21	20240102	20200	-29.55	20240402	9100	56.37	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
128	20240902	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14300	-90	5	-0.63	86242780	6036	19.76	14390	14390	14230	18700	10080	14390	14288.07	4.43	-1484	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1181	24.61	1.22	12	0.07	581.00	11702.00	20200	20240402	-29.21	9100	20230922	57.14	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9100	57.14	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N
129	20240902	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14300	-90	5	-0.63	21285370	1485	4.86	14390	14390	14260	18700	10080	14390	14333.58	4.43	-58	14683	14536	14393	14246	14103	14465	14175	41	4310	500	8630	10	1	8260000	1181	24.61	1.22	12	0.02	581.00	11702.00	20200	20240402	-29.21	9100	20230922	57.14	20200	-29.21	20240402	12570	13.76	20240102	20200	-29.21	20240402	9100	57.14	20230922	6.38	N	045660	500	41 억	366001	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History