KissMeData/051360/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19240	-460	5	-2.34	1146086980	59216	74.75	19620	19690	19180	25600	13790	19700	19354.66	9.02	-9089	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3111	27.10	1.58	12	0.37	710.00	12193.00	24150	20240619	-20.33	13530	20240201	42.20	24150	-20.33	20240619	13530	42.20	20240201	24150	-20.33	20240619	13530	42.20	20240201	1.95	N	051360	500	83 억	1458015	N	N	6	N	N
3	20240930	150539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19460	-240	5	-1.22	1031685270	53294	67.27	19620	19690	19180	25600	13790	19700	19358.05	9.02	-9098	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3146	27.41	1.60	12	0.33	710.00	12193.00	24150	20240619	-19.42	13530	20240201	43.83	24150	-19.42	20240619	13530	43.83	20240201	24150	-19.42	20240619	13530	43.83	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
4	20240930	140537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19330	-370	5	-1.88	798865490	41311	52.15	19620	19690	19180	25600	13790	19700	19337.40	9.02	-4328	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3125	27.23	1.59	12	0.26	710.00	12193.00	24150	20240619	-19.96	13530	20240201	42.87	24150	-19.96	20240619	13530	42.87	20240201	24150	-19.96	20240619	13530	42.87	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
5	20240930	130538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19220	-480	5	-2.44	700173060	36183	45.67	19620	19690	19180	25600	13790	19700	19350.40	9.02	-4602	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3107	27.07	1.58	12	0.22	710.00	12193.00	24150	20240619	-20.41	13530	20240201	42.05	24150	-20.41	20240619	13530	42.05	20240201	24150	-20.41	20240619	13530	42.05	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
6	20240930	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19290	-410	5	-2.08	599280740	30948	39.06	19620	19690	19180	25600	13790	19700	19363.57	9.02	-6625	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3119	27.17	1.58	12	0.19	710.00	12193.00	24150	20240619	-20.12	13530	20240201	42.57	24150	-20.12	20240619	13530	42.57	20240201	24150	-20.12	20240619	13530	42.57	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
7	20240930	110532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19230	-470	5	-2.39	466131840	24022	30.32	19620	19690	19230	25600	13790	19700	19403.76	9.02	-6519	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3109	27.08	1.58	12	0.15	710.00	12193.00	24150	20240619	-20.37	13530	20240201	42.13	24150	-20.37	20240619	13530	42.13	20240201	24150	-20.37	20240619	13530	42.13	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
8	20240930	100531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19400	-300	5	-1.52	253603740	13004	16.41	19620	19690	19370	25600	13790	19700	19501.22	9.02	-5853	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3136	27.32	1.59	12	0.08	710.00	12193.00	24150	20240619	-19.67	13530	20240201	43.39	24150	-19.67	20240619	13530	43.39	20240201	24150	-19.67	20240619	13530	43.39	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
9	20240930	090513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19600	-100	5	-0.51	15537790	794	1.00	19620	19630	19520	25600	13790	19700	19560.20	9.02	-198	20566	20132	19716	19282	18866	19925	19075	84	5900	500	14570	10	1	16167058	3169	27.61	1.61	12	0.00	710.00	12193.00	24150	20240619	-18.84	13530	20240201	44.86	24150	-18.84	20240619	13530	44.86	20240201	24150	-18.84	20240619	13530	44.86	20240201	1.95	N	051360	500	83 억	1458015	N	N	3	N	N
10	20240927	160532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19700	-90	5	-0.45	1554875380	79203	75.76	19790	20150	19300	25700	13860	19790	19631.08	9.45	-10780	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3185	27.75	1.62	12	0.49	710.00	12193.00	24150	20240619	-18.43	13530	20240201	45.60	24150	-18.43	20240619	13530	45.60	20240201	24150	-18.43	20240619	13530	45.60	20240201	1.97	N	051360	500	83 억	1528156	N	N	3	N	N
11	20240927	150537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19710	-80	5	-0.40	1455863990	74175	70.95	19790	20150	19300	25700	13860	19790	19626.94	9.45	-8765	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3187	27.76	1.62	12	0.46	710.00	12193.00	24150	20240619	-18.39	13530	20240201	45.68	24150	-18.39	20240619	13530	45.68	20240201	24150	-18.39	20240619	13530	45.68	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
12	20240927	140541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19400	-390	5	-1.97	1278036140	65089	62.26	19790	20150	19300	25700	13860	19790	19634.68	9.45	-7934	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3136	27.32	1.59	12	0.40	710.00	12193.00	24150	20240619	-19.67	13530	20240201	43.39	24150	-19.67	20240619	13530	43.39	20240201	24150	-19.67	20240619	13530	43.39	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
13	20240927	130536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19380	-410	5	-2.07	1048706560	53238	50.92	19790	20150	19380	25700	13860	19790	19698.08	9.45	-10723	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3133	27.30	1.59	12	0.33	710.00	12193.00	24150	20240619	-19.75	13530	20240201	43.24	24150	-19.75	20240619	13530	43.24	20240201	24150	-19.75	20240619	13530	43.24	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
14	20240927	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19480	-310	5	-1.57	953987880	48363	46.26	19790	20150	19380	25700	13860	19790	19725.28	9.45	-11598	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3149	27.44	1.60	12	0.30	710.00	12193.00	24150	20240619	-19.34	13530	20240201	43.98	24150	-19.34	20240619	13530	43.98	20240201	24150	-19.34	20240619	13530	43.98	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
15	20240927	110536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19530	-260	5	-1.31	767303940	38768	37.08	19790	20150	19530	25700	13860	19790	19792.21	9.45	-13153	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3157	27.51	1.60	12	0.24	710.00	12193.00	24150	20240619	-19.13	13530	20240201	44.35	24150	-19.13	20240619	13530	44.35	20240201	24150	-19.13	20240619	13530	44.35	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
16	20240927	100535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19760	-30	5	-0.15	513851500	25885	24.76	19790	20150	19630	25700	13860	19790	19851.85	9.45	-6960	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3195	27.83	1.62	12	0.16	710.00	12193.00	24150	20240619	-18.18	13530	20240201	46.05	24150	-18.18	20240619	13530	46.05	20240201	24150	-18.18	20240619	13530	46.05	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
17	20240927	090535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19720	-70	5	-0.35	34675910	1760	1.68	19790	19790	19630	25700	13860	19790	19689.68	9.45	-1240	20443	20116	19873	19546	19303	20280	19710	84	5910	500	14640	10	1	16167058	3188	27.77	1.62	12	0.01	710.00	12193.00	24150	20240619	-18.34	13530	20240201	45.75	24150	-18.34	20240619	13530	45.75	20240201	24150	-18.34	20240619	13530	45.75	20240201	1.97	N	051360	500	83 억	1528156	N	N	5	N	N
18	20240926	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19790	280	2	1.44	2085311630	104550	58.87	19630	20200	19630	25350	13660	19510	19945.60	9.36	15707	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3199	27.87	1.62	12	0.65	710.00	12193.00	24150	20240619	-18.05	13530	20240201	46.27	24150	-18.05	20240619	13530	46.27	20240201	24150	-18.05	20240619	13530	46.27	20240201	1.94	N	051360	500	83 억	1512759	N	N	5	N	N
19	20240926	150525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19790	280	2	1.44	2012641780	100873	56.80	19630	20200	19630	25350	13660	19510	19952.23	9.36	15328	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3199	27.87	1.62	12	0.62	710.00	12193.00	24150	20240619	-18.05	13530	20240201	46.27	24150	-18.05	20240619	13530	46.27	20240201	24150	-18.05	20240619	13530	46.27	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
20	20240926	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19870	360	2	1.85	1844561750	92394	52.02	19630	20200	19630	25350	13660	19510	19964.09	9.36	16171	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3212	27.99	1.63	12	0.57	710.00	12193.00	24150	20240619	-17.72	13530	20240201	46.86	24150	-17.72	20240619	13530	46.86	20240201	24150	-17.72	20240619	13530	46.86	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
21	20240926	130533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19930	420	2	2.15	1664987770	83370	46.94	19630	20200	19630	25350	13660	19510	19971.07	9.36	15204	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3222	28.07	1.63	12	0.52	710.00	12193.00	24150	20240619	-17.47	13530	20240201	47.30	24150	-17.47	20240619	13530	47.30	20240201	24150	-17.47	20240619	13530	47.30	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
22	20240926	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19860	350	2	1.79	1548792960	77528	43.65	19630	20200	19630	25350	13660	19510	19977.21	9.36	14198	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3211	27.97	1.63	12	0.48	710.00	12193.00	24150	20240619	-17.76	13530	20240201	46.78	24150	-17.76	20240619	13530	46.78	20240201	24150	-17.76	20240619	13530	46.78	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
23	20240926	110533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	640	2	3.28	1291899600	64679	36.42	19630	20200	19630	25350	13660	19510	19974.02	9.36	15695	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	50	1	16167058	3258	28.38	1.65	12	0.40	710.00	12193.00	24150	20240619	-16.56	13530	20240201	48.93	24150	-16.56	20240619	13530	48.93	20240201	24150	-16.56	20240619	13530	48.93	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
24	20240926	100533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19860	350	2	1.79	817394030	41029	23.10	19630	20150	19630	25350	13660	19510	19922.35	9.36	7375	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	10	1	16167058	3211	27.97	1.63	12	0.25	710.00	12193.00	24150	20240619	-17.76	13530	20240201	46.78	24150	-17.76	20240619	13530	46.78	20240201	24150	-17.76	20240619	13530	46.78	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
25	20240926	090531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	590	2	3.02	187920530	9424	5.31	19630	20100	19630	25350	13660	19510	19940.63	9.36	-924	20763	20136	19623	18996	18483	20450	19310	84	5840	500	14430	50	1	16167058	3250	28.31	1.65	12	0.06	710.00	12193.00	24150	20240619	-16.77	13530	20240201	48.56	24150	-16.77	20240619	13530	48.56	20240201	24150	-16.77	20240619	13530	48.56	20240201	1.94	N	051360	500	83 억	1512759	N	N	0	N	N
26	20240925	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19510	230	2	1.19	3493786150	177364	442.20	19400	20250	19110	25050	13500	19280	19698.49	9.07	45624	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3154	27.48	1.60	12	1.10	710.00	12193.00	24150	20240619	-19.21	13530	20240201	44.20	24150	-19.21	20240619	13530	44.20	20240201	24150	-19.21	20240619	13530	44.20	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
27	20240925	150532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19570	290	2	1.50	3423038510	173742	433.17	19400	20250	19110	25050	13500	19280	19701.85	9.07	45150	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3164	27.56	1.61	12	1.07	710.00	12193.00	24150	20240619	-18.96	13530	20240201	44.64	24150	-18.96	20240619	13530	44.64	20240201	24150	-18.96	20240619	13530	44.64	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
28	20240925	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19790	510	2	2.65	3221457880	163503	407.65	19400	20250	19110	25050	13500	19280	19702.74	9.07	49984	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3199	27.87	1.62	12	1.01	710.00	12193.00	24150	20240619	-18.05	13530	20240201	46.27	24150	-18.05	20240619	13530	46.27	20240201	24150	-18.05	20240619	13530	46.27	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
29	20240925	130531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19760	480	2	2.49	3149596040	159870	398.59	19400	20250	19110	25050	13500	19280	19700.98	9.07	50028	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3195	27.83	1.62	12	0.99	710.00	12193.00	24150	20240619	-18.18	13530	20240201	46.05	24150	-18.18	20240619	13530	46.05	20240201	24150	-18.18	20240619	13530	46.05	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
30	20240925	120530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19690	410	2	2.13	2978792070	151219	377.02	19400	20250	19110	25050	13500	19280	19698.53	9.07	50186	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3183	27.73	1.61	12	0.94	710.00	12193.00	24150	20240619	-18.47	13530	20240201	45.53	24150	-18.47	20240619	13530	45.53	20240201	24150	-18.47	20240619	13530	45.53	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
31	20240925	110528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19850	570	2	2.96	2245135600	114491	285.45	19400	20200	19110	25050	13500	19280	19609.71	9.07	43196	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3209	27.96	1.63	12	0.71	710.00	12193.00	24150	20240619	-17.81	13530	20240201	46.71	24150	-17.81	20240619	13530	46.71	20240201	24150	-17.81	20240619	13530	46.71	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
32	20240925	100531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	450	2	2.33	1168663810	60464	150.75	19400	19750	19110	25050	13500	19280	19328.26	9.07	35067	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3190	27.79	1.62	12	0.37	710.00	12193.00	24150	20240619	-18.30	13530	20240201	45.82	24150	-18.30	20240619	13530	45.82	20240201	24150	-18.30	20240619	13530	45.82	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
33	20240925	090531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19300	20	2	0.10	99155700	5123	12.77	19400	19430	19300	25050	13500	19280	19355.01	9.07	361	19860	19570	19390	19100	18920	19480	19010	84	5770	500	14260	10	1	16167058	3120	27.18	1.58	12	0.03	710.00	12193.00	24150	20240619	-20.08	13530	20240201	42.65	24150	-20.08	20240619	13530	42.65	20240201	24150	-20.08	20240619	13530	42.65	20240201	2.00	N	051360	500	83 억	1466776	N	N	14	N	N
34	20240924	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19280	-330	5	-1.68	777951450	40082	33.40	19530	19680	19210	25450	13730	19610	19409.16	9.16	-10975	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3117	27.15	1.58	12	0.25	710.00	12193.00	24150	20240619	-20.17	13530	20240201	42.50	24150	-20.17	20240619	13530	42.50	20240201	24150	-20.17	20240619	13530	42.50	20240201	1.98	N	051360	500	83 억	1481376	N	N	14	N	N
35	20240924	150527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19290	-320	5	-1.63	708716210	36493	30.41	19530	19680	19210	25450	13730	19610	19420.61	9.16	-9193	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3119	27.17	1.58	12	0.23	710.00	12193.00	24150	20240619	-20.12	13530	20240201	42.57	24150	-20.12	20240619	13530	42.57	20240201	24150	-20.12	20240619	13530	42.57	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
36	20240924	140526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19250	-360	5	-1.84	599600220	30828	25.69	19530	19680	19210	25450	13730	19610	19449.86	9.16	-7096	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3112	27.11	1.58	12	0.19	710.00	12193.00	24150	20240619	-20.29	13530	20240201	42.28	24150	-20.29	20240619	13530	42.28	20240201	24150	-20.29	20240619	13530	42.28	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
37	20240924	130527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-350	5	-1.78	516378010	26500	22.08	19530	19680	19230	25450	13730	19610	19485.96	9.16	-6070	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3114	27.13	1.58	12	0.16	710.00	12193.00	24150	20240619	-20.25	13530	20240201	42.35	24150	-20.25	20240619	13530	42.35	20240201	24150	-20.25	20240619	13530	42.35	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
38	20240924	120528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19350	-260	5	-1.33	418016130	21402	17.83	19530	19680	19330	25450	13730	19610	19531.64	9.16	-4109	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3128	27.25	1.59	12	0.13	710.00	12193.00	24150	20240619	-19.88	13530	20240201	43.02	24150	-19.88	20240619	13530	43.02	20240201	24150	-19.88	20240619	13530	43.02	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
39	20240924	110527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19550	-60	5	-0.31	277638100	14180	11.81	19530	19680	19440	25450	13730	19610	19579.56	9.16	667	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3161	27.54	1.60	12	0.09	710.00	12193.00	24150	20240619	-19.05	13530	20240201	44.49	24150	-19.05	20240619	13530	44.49	20240201	24150	-19.05	20240619	13530	44.49	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
40	20240924	100525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19640	30	2	0.15	147323210	7521	6.27	19530	19680	19440	25450	13730	19610	19588.25	9.16	398	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3175	27.66	1.61	12	0.05	710.00	12193.00	24150	20240619	-18.67	13530	20240201	45.16	24150	-18.67	20240619	13530	45.16	20240201	24150	-18.67	20240619	13530	45.16	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
41	20240924	090526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19470	-140	5	-0.71	36337380	1861	1.55	19530	19680	19440	25450	13730	19610	19525.73	9.16	-90	20450	20030	19450	19030	18450	20240	19240	84	5840	500	14510	10	1	16167058	3148	27.42	1.60	12	0.01	710.00	12193.00	24150	20240619	-19.38	13530	20240201	43.90	24150	-19.38	20240619	13530	43.90	20240201	24150	-19.38	20240619	13530	43.90	20240201	1.98	N	051360	500	83 억	1481376	N	N	0	N	N
42	20240923	160525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19610	590	2	3.10	2322094460	118376	104.44	19020	19870	18870	24700	13320	19020	19616.26	9.05	18174	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3170	27.62	1.61	12	0.73	710.00	12193.00	24150	20240619	-18.80	13530	20240201	44.94	24150	-18.80	20240619	13530	44.94	20240201	24150	-18.80	20240619	13530	44.94	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
43	20240923	150526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19640	620	2	3.26	2274814700	115966	102.32	19020	19870	18870	24700	13320	19020	19616.22	9.05	18058	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3175	27.66	1.61	12	0.72	710.00	12193.00	24150	20240619	-18.67	13530	20240201	45.16	24150	-18.67	20240619	13530	45.16	20240201	24150	-18.67	20240619	13530	45.16	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
44	20240923	140530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19800	780	2	4.10	2089248840	106547	94.00	19020	19870	18870	24700	13320	19020	19608.71	9.05	15469	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3201	27.89	1.62	12	0.66	710.00	12193.00	24150	20240619	-18.01	13530	20240201	46.34	24150	-18.01	20240619	13530	46.34	20240201	24150	-18.01	20240619	13530	46.34	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
45	20240923	130527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19760	740	2	3.89	1551319440	79397	70.05	19020	19790	18870	24700	13320	19020	19538.77	9.05	13978	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3195	27.83	1.62	12	0.49	710.00	12193.00	24150	20240619	-18.18	13530	20240201	46.05	24150	-18.18	20240619	13530	46.05	20240201	24150	-18.18	20240619	13530	46.05	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
46	20240923	120526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	710	2	3.73	1342398590	68820	60.72	19020	19750	18870	24700	13320	19020	19505.94	9.05	9640	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3190	27.79	1.62	12	0.43	710.00	12193.00	24150	20240619	-18.30	13530	20240201	45.82	24150	-18.30	20240619	13530	45.82	20240201	24150	-18.30	20240619	13530	45.82	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
47	20240923	110526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19550	530	2	2.79	1032530760	53064	46.82	19020	19700	18870	24700	13320	19020	19458.22	9.05	7679	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3161	27.54	1.60	12	0.33	710.00	12193.00	24150	20240619	-19.05	13530	20240201	44.49	24150	-19.05	20240619	13530	44.49	20240201	24150	-19.05	20240619	13530	44.49	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
48	20240923	100524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19460	440	2	2.31	815600730	41975	37.03	19020	19700	18870	24700	13320	19020	19430.63	9.05	7153	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3146	27.41	1.60	12	0.26	710.00	12193.00	24150	20240619	-19.42	13530	20240201	43.83	24150	-19.42	20240619	13530	43.83	20240201	24150	-19.42	20240619	13530	43.83	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
49	20240923	090525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19030	10	2	0.05	40080480	2114	1.87	19020	19090	18870	24700	13320	19020	18959.55	9.05	-178	20140	19580	19240	18680	18340	19410	18510	84	5680	500	14070	10	1	16167058	3077	26.80	1.56	12	0.01	710.00	12193.00	24150	20240619	-21.20	13530	20240201	40.65	24150	-21.20	20240619	13530	40.65	20240201	24150	-21.20	20240619	13530	40.65	20240201	1.96	N	051360	500	83 억	1462927	N	N	0	N	N
50	20240913	160501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19820	480	2	2.48	1846233910	94374	90.03	19350	19850	19150	25100	13540	19340	19562.93	9.17	-6479	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3204	27.92	1.63	12	0.58	710.00	12193.00	24150	20240619	-17.93	13530	20240201	46.49	24150	-17.93	20240619	13530	46.49	20240201	24150	-17.93	20240619	13530	46.49	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
51	20240913	150506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19840	500	2	2.59	1559682870	79904	76.22	19350	19850	19150	25100	13540	19340	19519.46	9.17	-5249	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3208	27.94	1.63	12	0.49	710.00	12193.00	24150	20240619	-17.85	13530	20240201	46.64	24150	-17.85	20240619	13530	46.64	20240201	24150	-17.85	20240619	13530	46.64	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
52	20240913	140506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19570	230	2	1.19	976015010	50373	48.05	19350	19570	19150	25100	13540	19340	19375.76	9.17	-7070	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3164	27.56	1.61	12	0.31	710.00	12193.00	24150	20240619	-18.96	13530	20240201	44.64	24150	-18.96	20240619	13530	44.64	20240201	24150	-18.96	20240619	13530	44.64	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
53	20240913	130503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19400	60	2	0.31	545358740	28302	27.00	19350	19500	19150	25100	13540	19340	19269.27	9.17	-5162	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3136	27.32	1.59	12	0.18	710.00	12193.00	24150	20240619	-19.67	13530	20240201	43.39	24150	-19.67	20240619	13530	43.39	20240201	24150	-19.67	20240619	13530	43.39	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
54	20240913	120505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	-20	5	-0.10	469970430	24414	23.29	19350	19500	19150	25100	13540	19340	19250.04	9.17	-4609	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3123	27.21	1.58	12	0.15	710.00	12193.00	24150	20240619	-20.00	13530	20240201	42.79	24150	-20.00	20240619	13530	42.79	20240201	24150	-20.00	20240619	13530	42.79	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
55	20240913	110506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19210	-130	5	-0.67	353087080	18329	17.48	19350	19500	19150	25100	13540	19340	19263.85	9.17	-6851	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3106	27.06	1.58	12	0.11	710.00	12193.00	24150	20240619	-20.46	13530	20240201	41.98	24150	-20.46	20240619	13530	41.98	20240201	24150	-20.46	20240619	13530	41.98	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
56	20240913	100505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19190	-150	5	-0.78	191193510	9940	9.48	19350	19500	19160	25100	13540	19340	19234.76	9.17	-4917	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3102	27.03	1.57	12	0.06	710.00	12193.00	24150	20240619	-20.54	13530	20240201	41.83	24150	-20.54	20240619	13530	41.83	20240201	24150	-20.54	20240619	13530	41.83	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
57	20240913	090507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19300	-40	5	-0.21	24219780	1253	1.20	19350	19500	19300	25100	13540	19340	19329.43	9.17	-1067	20040	19690	19210	18860	18380	19865	19035	84	5760	500	14310	10	1	16167058	3120	27.18	1.58	12	0.01	710.00	12193.00	24150	20240619	-20.08	13530	20240201	42.65	24150	-20.08	20240619	13530	42.65	20240201	24150	-20.08	20240619	13530	42.65	20240201	2.03	N	051360	500	83 억	1482437	N	N	0	N	N
58	20240912	160500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19340	650	2	3.48	2023296400	104720	160.31	18750	19560	18730	24250	13090	18690	19320.99	9.10	10721	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3127	27.24	1.59	12	0.65	710.00	12193.00	24150	20240619	-19.92	13530	20240201	42.94	24150	-19.92	20240619	13530	42.94	20240201	24150	-19.92	20240619	13530	42.94	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
59	20240912	150502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19390	700	2	3.75	1924676220	99632	152.52	18750	19560	18730	24250	13090	18690	19317.85	9.10	11538	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3135	27.31	1.59	12	0.62	710.00	12193.00	24150	20240619	-19.71	13530	20240201	43.31	24150	-19.71	20240619	13530	43.31	20240201	24150	-19.71	20240619	13530	43.31	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
60	20240912	140505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19280	590	2	3.16	1666667220	86268	132.06	18750	19560	18730	24250	13090	18690	19319.65	9.10	13352	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3117	27.15	1.58	12	0.53	710.00	12193.00	24150	20240619	-20.17	13530	20240201	42.50	24150	-20.17	20240619	13530	42.50	20240201	24150	-20.17	20240619	13530	42.50	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
61	20240912	130502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19290	600	2	3.21	1544139010	79915	122.33	18750	19560	18730	24250	13090	18690	19322.27	9.10	11065	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3119	27.17	1.58	12	0.49	710.00	12193.00	24150	20240619	-20.12	13530	20240201	42.57	24150	-20.12	20240619	13530	42.57	20240201	24150	-20.12	20240619	13530	42.57	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
62	20240912	120502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19240	550	2	2.94	1492845680	77251	118.26	18750	19560	18730	24250	13090	18690	19324.61	9.10	11645	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3111	27.10	1.58	12	0.48	710.00	12193.00	24150	20240619	-20.33	13530	20240201	42.20	24150	-20.33	20240619	13530	42.20	20240201	24150	-20.33	20240619	13530	42.20	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
63	20240912	110500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	570	2	3.05	1387623090	71773	109.87	18750	19560	18730	24250	13090	18690	19333.50	9.10	12570	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3114	27.13	1.58	12	0.44	710.00	12193.00	24150	20240619	-20.25	13530	20240201	42.35	24150	-20.25	20240619	13530	42.35	20240201	24150	-20.25	20240619	13530	42.35	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
64	20240912	100501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19390	700	2	3.75	1111507170	57530	88.07	18750	19560	18730	24250	13090	18690	19320.48	9.10	15805	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3135	27.31	1.59	12	0.36	710.00	12193.00	24150	20240619	-19.71	13530	20240201	43.31	24150	-19.71	20240619	13530	43.31	20240201	24150	-19.71	20240619	13530	43.31	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
65	20240912	090501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18780	90	2	0.48	39113420	2086	3.19	18750	18780	18730	24250	13090	18690	18750.44	9.10	1440	19376	19032	18766	18422	18156	19205	18595	84	5560	500	13830	10	1	16167058	3036	26.45	1.54	12	0.01	710.00	12193.00	24150	20240619	-22.24	13530	20240201	38.80	24150	-22.24	20240619	13530	38.80	20240201	24150	-22.24	20240619	13530	38.80	20240201	2.05	N	051360	500	83 억	1471728	N	N	0	N	N
66	20240911	160452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18690	130	2	0.70	1224891670	65004	102.92	18590	19110	18500	24100	13000	18560	18843.45	9.05	8650	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3022	26.32	1.53	12	0.40	710.00	12193.00	24150	20240619	-22.61	13530	20240201	38.14	24150	-22.61	20240619	13530	38.14	20240201	24150	-22.61	20240619	13530	38.14	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
67	20240911	150456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18670	110	2	0.59	1190337150	63152	99.99	18590	19110	18500	24100	13000	18560	18848.76	9.05	9063	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3018	26.30	1.53	12	0.39	710.00	12193.00	24150	20240619	-22.69	13530	20240201	37.99	24150	-22.69	20240619	13530	37.99	20240201	24150	-22.69	20240619	13530	37.99	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
68	20240911	140456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	140	2	0.75	1036970730	54923	86.96	18590	19110	18580	24100	13000	18560	18880.45	9.05	10397	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3023	26.34	1.53	12	0.34	710.00	12193.00	24150	20240619	-22.57	13530	20240201	38.21	24150	-22.57	20240619	13530	38.21	20240201	24150	-22.57	20240619	13530	38.21	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
69	20240911	130454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18790	230	2	1.24	941856600	49847	78.92	18590	19110	18580	24100	13000	18560	18894.95	9.05	10009	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3038	26.46	1.54	12	0.31	710.00	12193.00	24150	20240619	-22.19	13530	20240201	38.88	24150	-22.19	20240619	13530	38.88	20240201	24150	-22.19	20240619	13530	38.88	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
70	20240911	120457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18950	390	2	2.10	853928150	45172	71.52	18590	19110	18580	24100	13000	18560	18903.93	9.05	10400	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3064	26.69	1.55	12	0.28	710.00	12193.00	24150	20240619	-21.53	13530	20240201	40.06	24150	-21.53	20240619	13530	40.06	20240201	24150	-21.53	20240619	13530	40.06	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
71	20240911	110451	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18860	300	2	1.62	795570090	42080	66.62	18590	19110	18580	24100	13000	18560	18906.13	9.05	9883	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3049	26.56	1.55	12	0.26	710.00	12193.00	24150	20240619	-21.90	13530	20240201	39.39	24150	-21.90	20240619	13530	39.39	20240201	24150	-21.90	20240619	13530	39.39	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
72	20240911	100452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19030	470	2	2.53	421433650	22379	35.43	18590	19050	18580	24100	13000	18560	18831.66	9.05	9573	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3077	26.80	1.56	12	0.14	710.00	12193.00	24150	20240619	-21.20	13530	20240201	40.65	24150	-21.20	20240619	13530	40.65	20240201	24150	-21.20	20240619	13530	40.65	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
73	20240911	090457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18710	150	2	0.81	1284640	69	0.11	18590	18770	18590	24100	13000	18560	18617.97	9.05	5	19400	18980	18680	18260	17960	18830	18110	84	5540	500	13730	10	1	16167058	3025	26.35	1.53	12	0.00	710.00	12193.00	24150	20240619	-22.53	13530	20240201	38.29	24150	-22.53	20240619	13530	38.29	20240201	24150	-22.53	20240619	13530	38.29	20240201	1.99	N	051360	500	83 억	1463078	N	N	25	N	N
74	20240910	160452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18560	-340	5	-1.80	1176465070	63119	97.23	18910	19100	18380	24550	13230	18900	18638.87	9.11	-8935	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	3001	26.14	1.52	12	0.39	710.00	12193.00	24150	20240619	-23.15	13530	20240201	37.18	24150	-23.15	20240619	13530	37.18	20240201	24150	-23.15	20240619	13530	37.18	20240201	1.97	N	051360	500	83 억	1472373	N	N	25	N	N
75	20240910	150456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18540	-360	5	-1.90	1052751220	56467	86.98	18910	19100	18380	24550	13230	18900	18643.65	9.11	-6116	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	2997	26.11	1.52	12	0.35	710.00	12193.00	24150	20240619	-23.23	13530	20240201	37.03	24150	-23.23	20240619	13530	37.03	20240201	24150	-23.23	20240619	13530	37.03	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
76	20240910	140454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18460	-440	5	-2.33	957450700	51324	79.06	18910	19100	18380	24550	13230	18900	18655.03	9.11	-6681	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	2984	26.00	1.51	12	0.32	710.00	12193.00	24150	20240619	-23.56	13530	20240201	36.44	24150	-23.56	20240619	13530	36.44	20240201	24150	-23.56	20240619	13530	36.44	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
77	20240910	130454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18410	-490	5	-2.59	839725290	44950	69.24	18910	19100	18400	24550	13230	18900	18681.32	9.11	-4983	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	2976	25.93	1.51	12	0.28	710.00	12193.00	24150	20240619	-23.77	13530	20240201	36.07	24150	-23.77	20240619	13530	36.07	20240201	24150	-23.77	20240619	13530	36.07	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
78	20240910	120453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18550	-350	5	-1.85	684809270	36561	56.32	18910	19100	18530	24550	13230	18900	18730.59	9.11	-4183	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	2999	26.13	1.52	12	0.23	710.00	12193.00	24150	20240619	-23.19	13530	20240201	37.10	24150	-23.19	20240619	13530	37.10	20240201	24150	-23.19	20240619	13530	37.10	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
79	20240910	110453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18670	-230	5	-1.22	530882440	28300	43.59	18910	19100	18570	24550	13230	18900	18759.10	9.11	-4663	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	3018	26.30	1.53	12	0.18	710.00	12193.00	24150	20240619	-22.69	13530	20240201	37.99	24150	-22.69	20240619	13530	37.99	20240201	24150	-22.69	20240619	13530	37.99	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
80	20240910	100454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18740	-160	5	-0.85	363399620	19352	29.81	18910	19100	18570	24550	13230	18900	18778.40	9.11	-1428	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	3030	26.39	1.54	12	0.12	710.00	12193.00	24150	20240619	-22.40	13530	20240201	38.51	24150	-22.40	20240619	13530	38.51	20240201	24150	-22.40	20240619	13530	38.51	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
81	20240910	090453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19050	150	2	0.79	21039070	1110	1.71	18910	19100	18910	24550	13230	18900	18954.12	9.11	136	19366	19132	18666	18432	17966	19250	18550	84	5650	500	13980	10	1	16167058	3080	26.83	1.56	12	0.01	710.00	12193.00	24150	20240619	-21.12	13530	20240201	40.80	24150	-21.12	20240619	13530	40.80	20240201	24150	-21.12	20240619	13530	40.80	20240201	1.97	N	051360	500	83 억	1472373	N	N	65	N	N
82	20240909	160444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18900	-10	5	-0.05	1199530820	64499	24.54	18490	18900	18200	24550	13240	18910	18597.59	9.18	-11549	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3056	26.62	1.55	12	0.40	710.00	12193.00	24150	20240619	-21.74	13530	20240201	39.69	24150	-21.74	20240619	13530	39.69	20240201	24150	-21.74	20240619	13530	39.69	20240201	1.96	N	051360	500	83 억	1484909	N	N	65	N	N
83	20240909	150448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18790	-120	5	-0.63	1103614160	59413	22.61	18490	18870	18200	24550	13240	18910	18575.27	9.18	-9251	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3038	26.46	1.54	12	0.37	710.00	12193.00	24150	20240619	-22.19	13530	20240201	38.88	24150	-22.19	20240619	13530	38.88	20240201	24150	-22.19	20240619	13530	38.88	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
84	20240909	140450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18810	-100	5	-0.53	1052905730	56718	21.58	18490	18860	18200	24550	13240	18910	18563.84	9.18	-9114	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3041	26.49	1.54	12	0.35	710.00	12193.00	24150	20240619	-22.11	13530	20240201	39.02	24150	-22.11	20240619	13530	39.02	20240201	24150	-22.11	20240619	13530	39.02	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
85	20240909	130448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18760	-150	5	-0.79	967189650	52158	19.85	18490	18860	18200	24550	13240	18910	18543.42	9.18	-8721	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3033	26.42	1.54	12	0.32	710.00	12193.00	24150	20240619	-22.32	13530	20240201	38.65	24150	-22.32	20240619	13530	38.65	20240201	24150	-22.32	20240619	13530	38.65	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
86	20240909	120446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	-160	5	-0.85	914499350	49353	18.78	18490	18860	18200	24550	13240	18910	18529.72	9.18	-9388	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3031	26.41	1.54	12	0.31	710.00	12193.00	24150	20240619	-22.36	13530	20240201	38.58	24150	-22.36	20240619	13530	38.58	20240201	24150	-22.36	20240619	13530	38.58	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
87	20240909	110447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18650	-260	5	-1.37	735286270	39793	15.14	18490	18670	18200	24550	13240	18910	18477.72	9.18	-8257	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	3015	26.27	1.53	12	0.25	710.00	12193.00	24150	20240619	-22.77	13530	20240201	37.84	24150	-22.77	20240619	13530	37.84	20240201	24150	-22.77	20240619	13530	37.84	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
88	20240909	100450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18490	-420	5	-2.22	518626240	28131	10.70	18490	18660	18200	24550	13240	18910	18436.03	9.18	-5275	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	2989	26.04	1.52	12	0.17	710.00	12193.00	24150	20240619	-23.44	13530	20240201	36.66	24150	-23.44	20240619	13530	36.66	20240201	24150	-23.44	20240619	13530	36.66	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
89	20240909	090444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	-520	5	-2.75	159149310	8660	3.30	18490	18490	18200	24550	13240	18910	18377.21	9.18	-2961	19976	19442	18816	18282	17656	19710	18550	84	5640	500	13990	10	1	16167058	2973	25.90	1.51	12	0.05	710.00	12193.00	24150	20240619	-23.85	13530	20240201	35.92	24150	-23.85	20240619	13530	35.92	20240201	24150	-23.85	20240619	13530	35.92	20240201	1.96	N	051360	500	83 억	1484909	N	N	23	N	N
90	20240906	160441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18910	840	2	4.65	4913892640	261444	198.23	18760	19350	18190	23450	12650	18070	18794.88	9.23	-7681	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	3057	26.63	1.55	12	1.62	710.00	12193.00	24150	20240619	-21.70	13530	20240201	39.76	24150	-21.70	20240619	13530	39.76	20240201	24150	-21.70	20240619	13530	39.76	20240201	2.00	N	051360	500	83 억	1492069	N	N	23	N	N
91	20240906	150448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18760	690	2	3.82	4699230600	250061	189.60	18760	19350	18190	23450	12650	18070	18792.34	9.23	-2680	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	3033	26.42	1.54	12	1.55	710.00	12193.00	24150	20240619	-22.32	13530	20240201	38.65	24150	-22.32	20240619	13530	38.65	20240201	24150	-22.32	20240619	13530	38.65	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
92	20240906	140449	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18510	440	2	2.43	4372938180	232539	176.31	18760	19350	18190	23450	12650	18070	18805.18	9.23	-5380	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	2993	26.07	1.52	12	1.44	710.00	12193.00	24150	20240619	-23.35	13530	20240201	36.81	24150	-23.35	20240619	13530	36.81	20240201	24150	-23.35	20240619	13530	36.81	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
93	20240906	130446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18510	440	2	2.43	4121460290	218903	165.97	18760	19350	18190	23450	12650	18070	18827.79	9.23	-11068	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	2993	26.07	1.52	12	1.35	710.00	12193.00	24150	20240619	-23.35	13530	20240201	36.81	24150	-23.35	20240619	13530	36.81	20240201	24150	-23.35	20240619	13530	36.81	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
94	20240906	120448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18350	280	2	1.55	3948615010	209524	158.86	18760	19350	18190	23450	12650	18070	18845.65	9.23	-10247	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	2967	25.85	1.50	12	1.30	710.00	12193.00	24150	20240619	-24.02	13530	20240201	35.62	24150	-24.02	20240619	13530	35.62	20240201	24150	-24.02	20240619	13530	35.62	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
95	20240906	110450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18590	520	2	2.88	3719647640	197157	149.48	18760	19350	18190	23450	12650	18070	18866.42	9.23	-5463	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	3005	26.18	1.52	12	1.22	710.00	12193.00	24150	20240619	-23.02	13530	20240201	37.40	24150	-23.02	20240619	13530	37.40	20240201	24150	-23.02	20240619	13530	37.40	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
96	20240906	100443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18450	380	2	2.10	3056782960	161375	122.35	18760	19350	18420	23450	12650	18070	18942.11	9.23	-871	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	2983	25.99	1.51	12	1.00	710.00	12193.00	24150	20240619	-23.60	13530	20240201	36.36	24150	-23.60	20240619	13530	36.36	20240201	24150	-23.60	20240619	13530	36.36	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
97	20240906	090448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18890	820	2	4.54	817028870	43203	32.76	18760	19200	18640	23450	12650	18070	18911.39	9.23	-2024	19516	18792	18426	17702	17336	18610	17520	84	5380	500	13370	10	1	16167058	3054	26.61	1.55	12	0.27	710.00	12193.00	24150	20240619	-21.78	13530	20240201	39.62	24150	-21.78	20240619	13530	39.62	20240201	24150	-21.78	20240619	13530	39.62	20240201	2.00	N	051360	500	83 억	1492069	N	N	0	N	N
98	20240905	160439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18070	-540	5	-2.90	2424565220	131070	122.21	18760	19150	18060	24150	13030	18610	18498.79	9.30	-20748	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2921	25.45	1.48	12	0.81	710.00	12193.00	24150	20240619	-25.18	13530	20240201	33.56	24150	-25.18	20240619	13530	33.56	20240201	24150	-25.18	20240619	13530	33.56	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
99	20240905	150446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18120	-490	5	-2.63	2347850290	126829	118.26	18760	19150	18060	24150	13030	18610	18511.90	9.30	-20643	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2929	25.52	1.49	12	0.78	710.00	12193.00	24150	20240619	-24.97	13530	20240201	33.92	24150	-24.97	20240619	13530	33.92	20240201	24150	-24.97	20240619	13530	33.92	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
100	20240905	140445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18160	-450	5	-2.42	2063870070	111172	103.66	18760	19150	18070	24150	13030	18610	18564.64	9.30	-19619	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2936	25.58	1.49	12	0.69	710.00	12193.00	24150	20240619	-24.80	13530	20240201	34.22	24150	-24.80	20240619	13530	34.22	20240201	24150	-24.80	20240619	13530	34.22	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
101	20240905	130446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18120	-490	5	-2.63	1911763150	102820	95.87	18760	19150	18070	24150	13030	18610	18593.29	9.30	-16711	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2929	25.52	1.49	12	0.64	710.00	12193.00	24150	20240619	-24.97	13530	20240201	33.92	24150	-24.97	20240619	13530	33.92	20240201	24150	-24.97	20240619	13530	33.92	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
102	20240905	120443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18210	-400	5	-2.15	1728417240	92726	86.46	18760	19150	18100	24150	13030	18610	18640.06	9.30	-14206	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2944	25.65	1.49	12	0.57	710.00	12193.00	24150	20240619	-24.60	13530	20240201	34.59	24150	-24.60	20240619	13530	34.59	20240201	24150	-24.60	20240619	13530	34.59	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
103	20240905	110441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18170	-440	5	-2.36	1457229440	77822	72.56	18760	19150	18150	24150	13030	18610	18725.22	9.30	-14402	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	2938	25.59	1.49	12	0.48	710.00	12193.00	24150	20240619	-24.76	13530	20240201	34.29	24150	-24.76	20240619	13530	34.29	20240201	24150	-24.76	20240619	13530	34.29	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
104	20240905	100441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18690	80	2	0.43	958430110	50770	47.34	18760	19150	18520	24150	13030	18610	18878.09	9.30	-6802	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	3022	26.32	1.53	12	0.31	710.00	12193.00	24150	20240619	-22.61	13530	20240201	38.14	24150	-22.61	20240619	13530	38.14	20240201	24150	-22.61	20240619	13530	38.14	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
105	20240905	090446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	140	2	0.75	3351790	179	0.17	18760	18760	18690	24150	13030	18610	18758.20	9.30	0	19190	18900	18600	18310	18010	18750	18160	84	5540	500	13770	10	1	16167058	3031	26.41	1.54	12	0.00	710.00	12193.00	24150	20240619	-22.36	13530	20240201	38.58	24150	-22.36	20240619	13530	38.58	20240201	24150	-22.36	20240619	13530	38.58	20240201	1.97	N	051360	500	83 억	1503615	N	N	0	N	N
106	20240904	160436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18610	-660	5	-3.43	1992411530	107161	103.26	18800	18890	18300	25050	13490	19270	18592.66	9.41	-19062	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3009	26.21	1.53	12	0.66	710.00	12193.00	24150	20240619	-22.94	13530	20240201	37.55	24150	-22.94	20240619	13530	37.55	20240201	24150	-22.94	20240619	13530	37.55	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
107	20240904	150439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18470	-800	5	-4.15	1786873320	96066	92.57	18800	18890	18300	25050	13490	19270	18600.48	9.41	-17048	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	2986	26.01	1.51	12	0.59	710.00	12193.00	24150	20240619	-23.52	13530	20240201	36.51	24150	-23.52	20240619	13530	36.51	20240201	24150	-23.52	20240619	13530	36.51	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
108	20240904	140441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18410	-860	5	-4.46	1336649600	71605	69.00	18800	18890	18400	25050	13490	19270	18666.99	9.41	-17181	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	2976	25.93	1.51	12	0.44	710.00	12193.00	24150	20240619	-23.77	13530	20240201	36.07	24150	-23.77	20240619	13530	36.07	20240201	24150	-23.77	20240619	13530	36.07	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
109	20240904	130440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18670	-600	5	-3.11	938138100	50115	48.29	18800	18890	18580	25050	13490	19270	18719.71	9.41	-13637	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3018	26.30	1.53	12	0.31	710.00	12193.00	24150	20240619	-22.69	13530	20240201	37.99	24150	-22.69	20240619	13530	37.99	20240201	24150	-22.69	20240619	13530	37.99	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
110	20240904	120438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	-520	5	-2.70	798632140	42666	41.11	18800	18890	18580	25050	13490	19270	18718.23	9.41	-10893	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3031	26.41	1.54	12	0.26	710.00	12193.00	24150	20240619	-22.36	13530	20240201	38.58	24150	-22.36	20240619	13530	38.58	20240201	24150	-22.36	20240619	13530	38.58	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
111	20240904	110437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	-520	5	-2.70	667084500	35653	34.35	18800	18890	18580	25050	13490	19270	18710.47	9.41	-9102	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3031	26.41	1.54	12	0.22	710.00	12193.00	24150	20240619	-22.36	13530	20240201	38.58	24150	-22.36	20240619	13530	38.58	20240201	24150	-22.36	20240619	13530	38.58	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
112	20240904	100440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18680	-590	5	-3.06	428112390	22858	22.03	18800	18890	18600	25050	13490	19270	18729.21	9.41	-6544	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3020	26.31	1.53	12	0.14	710.00	12193.00	24150	20240619	-22.65	13530	20240201	38.06	24150	-22.65	20240619	13530	38.06	20240201	24150	-22.65	20240619	13530	38.06	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
113	20240904	090438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18690	-580	5	-3.01	42639150	2277	2.19	18800	18800	18620	25050	13490	19270	18726.02	9.41	-425	20090	19680	19320	18910	18550	19885	19115	84	5780	500	14250	10	1	16167058	3022	26.32	1.53	12	0.01	710.00	12193.00	24150	20240619	-22.61	13530	20240201	38.14	24150	-22.61	20240619	13530	38.14	20240201	24150	-22.61	20240619	13530	38.14	20240201	1.93	N	051360	500	83 억	1521036	N	N	0	N	N
114	20240903	160433	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19270	130	2	0.68	2014512110	103481	113.68	19150	19730	18960	24850	13400	19140	19467.80	9.48	-11215	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3115	27.14	1.58	12	0.64	710.00	12193.00	24150	20240619	-20.21	13530	20240201	42.42	24150	-20.21	20240619	13530	42.42	20240201	24150	-20.21	20240619	13530	42.42	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
115	20240903	150436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19340	200	2	1.04	1939330280	99588	109.40	19150	19730	18960	24850	13400	19140	19473.53	9.48	-11022	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3127	27.24	1.59	12	0.62	710.00	12193.00	24150	20240619	-19.92	13530	20240201	42.94	24150	-19.92	20240619	13530	42.94	20240201	24150	-19.92	20240619	13530	42.94	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
116	20240903	140436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19400	260	2	1.36	1664466180	85379	93.79	19150	19730	18960	24850	13400	19140	19495.03	9.48	-3507	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3136	27.32	1.59	12	0.53	710.00	12193.00	24150	20240619	-19.67	13530	20240201	43.39	24150	-19.67	20240619	13530	43.39	20240201	24150	-19.67	20240619	13530	43.39	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
117	20240903	130438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19510	370	2	1.93	1459276510	74830	82.20	19150	19730	18960	24850	13400	19140	19501.22	9.48	-482	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3154	27.48	1.60	12	0.46	710.00	12193.00	24150	20240619	-19.21	13530	20240201	44.20	24150	-19.21	20240619	13530	44.20	20240201	24150	-19.21	20240619	13530	44.20	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
118	20240903	120431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19570	430	2	2.25	1303525650	66868	73.46	19150	19730	18960	24850	13400	19140	19494.01	9.48	771	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3164	27.56	1.61	12	0.41	710.00	12193.00	24150	20240619	-18.96	13530	20240201	44.64	24150	-18.96	20240619	13530	44.64	20240201	24150	-18.96	20240619	13530	44.64	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
119	20240903	110430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19580	440	2	2.30	1097330950	56322	61.87	19150	19730	18960	24850	13400	19140	19483.17	9.48	2783	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3166	27.58	1.61	12	0.35	710.00	12193.00	24150	20240619	-18.92	13530	20240201	44.72	24150	-18.92	20240619	13530	44.72	20240201	24150	-18.92	20240619	13530	44.72	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
120	20240903	100431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19570	430	2	2.25	644868260	33233	36.51	19150	19650	18960	24850	13400	19140	19404.46	9.48	4274	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3164	27.56	1.61	12	0.21	710.00	12193.00	24150	20240619	-18.96	13530	20240201	44.64	24150	-18.96	20240619	13530	44.64	20240201	24150	-18.96	20240619	13530	44.64	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
121	20240903	090431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19020	-120	5	-0.63	18498160	969	1.06	19150	19280	19020	24850	13400	19140	19089.95	9.48	-199	20246	19692	19396	18842	18546	19545	18695	84	5710	500	14160	10	1	16167058	3075	26.79	1.56	12	0.01	710.00	12193.00	24150	20240619	-21.24	13530	20240201	40.58	24150	-21.24	20240619	13530	40.58	20240201	24150	-21.24	20240619	13530	40.58	20240201	1.90	N	051360	500	83 억	1532635	N	N	82	N	N
122	20240902	160427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19140	-150	5	-0.78	1775435430	91032	143.23	19300	19950	19100	25050	13510	19290	19503.92	9.49	-1248	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3094	26.96	1.57	12	0.56	710.00	12193.00	24150	20240619	-20.75	13530	20240201	41.46	24150	-20.75	20240619	13530	41.46	20240201	24150	-20.75	20240619	13530	41.46	20240201	1.91	N	051360	500	83 억	1533760	N	N	82	N	N
123	20240902	150434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19120	-170	5	-0.88	1703722810	87282	137.33	19300	19950	19110	25050	13510	19290	19519.75	9.49	-1260	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3091	26.93	1.57	12	0.54	710.00	12193.00	24150	20240619	-20.83	13530	20240201	41.32	24150	-20.83	20240619	13530	41.32	20240201	24150	-20.83	20240619	13530	41.32	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
124	20240902	140434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-30	5	-0.16	1563992980	80001	125.87	19300	19950	19120	25050	13510	19290	19549.67	9.49	776	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3114	27.13	1.58	12	0.49	710.00	12193.00	24150	20240619	-20.25	13530	20240201	42.35	24150	-20.25	20240619	13530	42.35	20240201	24150	-20.25	20240619	13530	42.35	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
125	20240902	130431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19250	-40	5	-0.21	1513976480	77405	121.79	19300	19950	19120	25050	13510	19290	19559.16	9.49	230	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3112	27.11	1.58	12	0.48	710.00	12193.00	24150	20240619	-20.29	13530	20240201	42.28	24150	-20.29	20240619	13530	42.28	20240201	24150	-20.29	20240619	13530	42.28	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
126	20240902	120434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19280	-10	5	-0.05	1493540040	76345	120.12	19300	19950	19120	25050	13510	19290	19563.04	9.49	602	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3117	27.15	1.58	12	0.47	710.00	12193.00	24150	20240619	-20.17	13530	20240201	42.50	24150	-20.17	20240619	13530	42.50	20240201	24150	-20.17	20240619	13530	42.50	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
127	20240902	110430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19190	-100	5	-0.52	1458708850	74537	117.28	19300	19950	19120	25050	13510	19290	19570.27	9.49	-341	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3102	27.03	1.57	12	0.46	710.00	12193.00	24150	20240619	-20.54	13530	20240201	41.83	24150	-20.54	20240619	13530	41.83	20240201	24150	-20.54	20240619	13530	41.83	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
128	20240902	100429	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-30	5	-0.16	1250033860	63681	100.20	19300	19950	19120	25050	13510	19290	19629.62	9.49	-874	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3114	27.13	1.58	12	0.39	710.00	12193.00	24150	20240619	-20.25	13530	20240201	42.35	24150	-20.25	20240619	13530	42.35	20240201	24150	-20.25	20240619	13530	42.35	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N
129	20240902	090425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19330	40	2	0.21	17783760	921	1.45	19300	19340	19120	25050	13510	19290	19309.19	9.49	-422	19696	19492	19216	19012	18736	19595	19115	84	5760	500	14270	10	1	16167058	3125	27.23	1.59	12	0.01	710.00	12193.00	24150	20240619	-19.96	13530	20240201	42.87	24150	-19.96	20240619	13530	42.87	20240201	24150	-19.96	20240619	13530	42.87	20240201	1.91	N	051360	500	83 억	1533760	N	N	191	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History