KissMeData/082920/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

59 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	160704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-80	5	-0.43	422931380	22552	50.95	18880	19100	18600	24300	13090	18700	18753.61	27.63	5883	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4259	11.67	1.76	12	0.10	1595.00	10564.00	23800	20240604	-21.76	14960	20231127	24.47	23800	-21.76	20240604	15900	17.11	20240122	23800	-21.76	20240604	14960	24.47	20231127	2.06	N	082920	500	114 억	6320493	N	N	6	N	N
3	20240930	150713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-50	5	-0.27	402673660	21465	48.50	18880	19100	18600	24300	13090	18700	18759.55	27.63	5502	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4266	11.69	1.77	12	0.09	1595.00	10564.00	23800	20240604	-21.64	14960	20231127	24.67	23800	-21.64	20240604	15900	17.30	20240122	23800	-21.64	20240604	14960	24.67	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
4	20240930	140712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	30	2	0.16	348667830	18573	41.96	18880	19100	18600	24300	13090	18700	18772.83	27.63	5342	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4284	11.74	1.77	12	0.08	1595.00	10564.00	23800	20240604	-21.30	14960	20231127	25.20	23800	-21.30	20240604	15900	17.80	20240122	23800	-21.30	20240604	14960	25.20	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
5	20240930	130710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	150	2	0.80	310660810	16551	37.39	18880	19100	18600	24300	13090	18700	18769.91	27.63	4208	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4311	11.82	1.78	12	0.07	1595.00	10564.00	23800	20240604	-20.80	14960	20231127	26.00	23800	-20.80	20240604	15900	18.55	20240122	23800	-20.80	20240604	14960	26.00	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
6	20240930	120706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	-60	5	-0.32	172430260	9167	20.71	18880	19100	18610	24300	13090	18700	18809.89	27.63	-38	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4263	11.69	1.76	12	0.04	1595.00	10564.00	23800	20240604	-21.68	14960	20231127	24.60	23800	-21.68	20240604	15900	17.23	20240122	23800	-21.68	20240604	14960	24.60	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
7	20240930	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	20	2	0.11	157725690	8379	18.93	18880	19100	18720	24300	13090	18700	18823.93	27.63	232	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4282	11.74	1.77	12	0.04	1595.00	10564.00	23800	20240604	-21.34	14960	20231127	25.13	23800	-21.34	20240604	15900	17.74	20240122	23800	-21.34	20240604	14960	25.13	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
8	20240930	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	100	2	0.53	61431070	3260	7.37	18880	19100	18760	24300	13090	18700	18843.89	27.63	846	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4300	11.79	1.78	12	0.01	1595.00	10564.00	23800	20240604	-21.01	14960	20231127	25.67	23800	-21.01	20240604	15900	18.24	20240122	23800	-21.01	20240604	14960	25.67	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
9	20240930	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	210	2	1.12	9636350	508	1.15	18880	19100	18850	24300	13090	18700	18969.19	27.63	-149	19293	18996	18803	18506	18313	18900	18410	114	5600	500	13460	10	1	22872213	4325	11.86	1.79	12	0.00	1595.00	10564.00	23800	20240604	-20.55	14960	20231127	26.40	23800	-20.55	20240604	15900	18.93	20240122	23800	-20.55	20240604	14960	26.40	20231127	2.06	N	082920	500	114 억	6320493	N	N	1	N	N
10	20240927	160706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-80	5	-0.43	834027970	44238	134.33	18780	19100	18610	24400	13150	18780	18853.55	27.62	2241	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4277	11.72	1.77	12	0.19	1595.00	10564.00	23800	20240604	-21.43	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	23800	-21.43	20240604	14960	25.00	20231127	2.05	N	082920	500	114 억	6318104	N	N	1	N	N
11	20240927	150711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-80	5	-0.43	795912230	42195	128.13	18780	19100	18610	24400	13150	18780	18862.71	27.62	3251	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4277	11.72	1.77	12	0.18	1595.00	10564.00	23800	20240604	-21.43	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	23800	-21.43	20240604	14960	25.00	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
12	20240927	140718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-30	5	-0.16	684764620	36245	110.06	18780	19100	18650	24400	13150	18780	18892.66	27.62	5350	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4289	11.76	1.77	12	0.16	1595.00	10564.00	23800	20240604	-21.22	14960	20231127	25.33	23800	-21.22	20240604	15900	17.92	20240122	23800	-21.22	20240604	14960	25.33	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
13	20240927	130710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	40	2	0.21	573129590	30306	92.03	18780	19100	18650	24400	13150	18780	18911.42	27.62	5767	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4305	11.80	1.78	12	0.13	1595.00	10564.00	23800	20240604	-20.92	14960	20231127	25.80	23800	-20.92	20240604	15900	18.36	20240122	23800	-20.92	20240604	14960	25.80	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
14	20240927	120706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	100	2	0.53	506070050	26745	81.21	18780	19100	18650	24400	13150	18780	18922.04	27.62	4917	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4318	11.84	1.79	12	0.12	1595.00	10564.00	23800	20240604	-20.67	14960	20231127	26.20	23800	-20.67	20240604	15900	18.74	20240122	23800	-20.67	20240604	14960	26.20	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
15	20240927	110710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	160	2	0.85	357671380	18870	57.30	18780	19100	18650	24400	13150	18780	18954.50	27.62	4130	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4332	11.87	1.79	12	0.08	1595.00	10564.00	23800	20240604	-20.42	14960	20231127	26.60	23800	-20.42	20240604	15900	19.12	20240122	23800	-20.42	20240604	14960	26.60	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
16	20240927	100709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18990	210	2	1.12	255524040	13485	40.95	18780	19100	18650	24400	13150	18780	18948.76	27.62	3059	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4343	11.91	1.80	12	0.06	1595.00	10564.00	23800	20240604	-20.21	14960	20231127	26.94	23800	-20.21	20240604	15900	19.43	20240122	23800	-20.21	20240604	14960	26.94	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
17	20240927	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-50	5	-0.27	37820650	2019	6.13	18780	18840	18650	24400	13150	18780	18732.37	27.62	552	19066	18922	18646	18502	18226	18995	18575	114	5620	500	13520	10	1	22872213	4284	11.74	1.77	12	0.01	1595.00	10564.00	23800	20240604	-21.30	14960	20231127	25.20	23800	-21.30	20240604	15900	17.80	20240122	23800	-21.30	20240604	14960	25.20	20231127	2.05	N	082920	500	114 억	6318104	N	N	5	N	N
18	20240926	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	520	2	2.85	613005750	32910	127.05	18390	18790	18370	23700	12790	18260	18626.69	27.59	6449	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4295	11.77	1.78	12	0.14	1595.00	10564.00	23800	20240604	-21.09	14960	20231127	25.53	23800	-21.09	20240604	15900	18.11	20240122	23800	-21.09	20240604	14960	25.53	20231127	2.04	N	082920	500	114 억	6311474	N	N	5	N	N
19	20240926	150657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	470	2	2.57	536106280	28813	111.23	18390	18760	18370	23700	12790	18260	18606.40	27.59	5633	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4284	11.74	1.77	12	0.13	1595.00	10564.00	23800	20240604	-21.30	14960	20231127	25.20	23800	-21.30	20240604	15900	17.80	20240122	23800	-21.30	20240604	14960	25.20	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
20	20240926	140706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	440	2	2.41	416135390	22403	86.48	18390	18700	18370	23700	12790	18260	18574.99	27.59	4482	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4277	11.72	1.77	12	0.10	1595.00	10564.00	23800	20240604	-21.43	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	23800	-21.43	20240604	14960	25.00	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
21	20240926	130705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	380	2	2.08	365630850	19696	76.03	18390	18670	18370	23700	12790	18260	18563.71	27.59	4472	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4263	11.69	1.76	12	0.09	1595.00	10564.00	23800	20240604	-21.68	14960	20231127	24.60	23800	-21.68	20240604	15900	17.23	20240122	23800	-21.68	20240604	14960	24.60	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
22	20240926	120707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	260	2	1.42	287590510	15506	59.86	18390	18600	18370	23700	12790	18260	18547.05	27.59	4567	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4236	11.61	1.75	12	0.07	1595.00	10564.00	23800	20240604	-22.18	14960	20231127	23.80	23800	-22.18	20240604	15900	16.48	20240122	23800	-22.18	20240604	14960	23.80	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
23	20240926	110704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	320	2	1.75	223027470	12028	46.43	18390	18600	18370	23700	12790	18260	18542.36	27.59	3605	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4250	11.65	1.76	12	0.05	1595.00	10564.00	23800	20240604	-21.93	14960	20231127	24.20	23800	-21.93	20240604	15900	16.86	20240122	23800	-21.93	20240604	14960	24.20	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
24	20240926	100706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	320	2	1.75	141857880	7653	29.54	18390	18600	18370	23700	12790	18260	18536.24	27.59	3149	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4250	11.65	1.76	12	0.03	1595.00	10564.00	23800	20240604	-21.93	14960	20231127	24.20	23800	-21.93	20240604	15900	16.86	20240122	23800	-21.93	20240604	14960	24.20	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
25	20240926	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	160	2	0.88	9401190	511	1.97	18390	18430	18370	23700	12790	18260	18397.63	27.59	-14	18866	18562	18366	18062	17866	18465	17965	114	5440	500	13140	10	1	22872213	4213	11.55	1.74	12	0.00	1595.00	10564.00	23800	20240604	-22.61	14960	20231127	23.13	23800	-22.61	20240604	15900	15.85	20240122	23800	-22.61	20240604	14960	23.13	20231127	2.04	N	082920	500	114 억	6311474	N	N	4	N	N
26	20240925	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18260	-190	5	-1.03	474968780	25800	73.51	18600	18670	18170	23950	12920	18450	18409.89	27.60	-7160	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4176	11.45	1.73	12	0.11	1595.00	10564.00	23800	20240604	-23.28	14960	20231127	22.06	23800	-23.28	20240604	15900	14.84	20240122	23800	-23.28	20240604	14960	22.06	20231127	2.05	N	082920	500	114 억	6312374	N	N	4	N	N
27	20240925	150702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-280	5	-1.52	441230720	23951	68.25	18600	18670	18170	23950	12920	18450	18422.23	27.60	-7197	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4156	11.39	1.72	12	0.10	1595.00	10564.00	23800	20240604	-23.66	14960	20231127	21.46	23800	-23.66	20240604	15900	14.28	20240122	23800	-23.66	20240604	14960	21.46	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
28	20240925	140704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-120	5	-0.65	332173700	17995	51.28	18600	18670	18310	23950	12920	18450	18459.22	27.60	-5592	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4192	11.49	1.74	12	0.08	1595.00	10564.00	23800	20240604	-22.98	14960	20231127	22.53	23800	-22.98	20240604	15900	15.28	20240122	23800	-22.98	20240604	14960	22.53	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
29	20240925	130702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	10	2	0.05	235467280	12733	36.28	18600	18670	18420	23950	12920	18450	18492.68	27.60	-5004	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4222	11.57	1.75	12	0.06	1595.00	10564.00	23800	20240604	-22.44	14960	20231127	23.40	23800	-22.44	20240604	15900	16.10	20240122	23800	-22.44	20240604	14960	23.40	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
30	20240925	120702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	30	2	0.16	168966400	9129	26.01	18600	18670	18450	23950	12920	18450	18508.75	27.60	-3486	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4227	11.59	1.75	12	0.04	1595.00	10564.00	23800	20240604	-22.35	14960	20231127	23.53	23800	-22.35	20240604	15900	16.23	20240122	23800	-22.35	20240604	14960	23.53	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
31	20240925	110659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	80	2	0.43	94825540	5122	14.59	18600	18670	18450	23950	12920	18450	18513.38	27.60	-1770	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4238	11.62	1.75	12	0.02	1595.00	10564.00	23800	20240604	-22.14	14960	20231127	23.86	23800	-22.14	20240604	15900	16.54	20240122	23800	-22.14	20240604	14960	23.86	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
32	20240925	100702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	100	2	0.54	50259580	2716	7.74	18600	18670	18450	23950	12920	18450	18505.00	27.60	-836	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4243	11.63	1.76	12	0.01	1595.00	10564.00	23800	20240604	-22.06	14960	20231127	24.00	23800	-22.06	20240604	15900	16.67	20240122	23800	-22.06	20240604	14960	24.00	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
33	20240925	090704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	140	2	0.76	2845730	153	0.44	18600	18670	18580	23950	12920	18450	18599.54	27.60	-25	19010	18730	18420	18140	17830	18870	18280	114	5500	500	13280	10	1	22872213	4252	11.66	1.76	12	0.00	1595.00	10564.00	23800	20240604	-21.89	14960	20231127	24.26	23800	-21.89	20240604	15900	16.92	20240122	23800	-21.89	20240604	14960	24.26	20231127	2.05	N	082920	500	114 억	6312374	N	N	2	N	N
34	20240924	160657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	290	2	1.60	646291750	35083	178.39	18160	18700	18110	23600	12720	18160	18421.78	27.55	11412	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4220	11.57	1.75	12	0.15	1595.00	10564.00	23800	20240604	-22.48	14960	20231127	23.33	23800	-22.48	20240604	15900	16.04	20240122	23800	-22.48	20240604	14960	23.33	20231127	2.03	N	082920	500	114 억	6300793	N	N	2	N	N
35	20240924	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	250	2	1.38	626858780	34029	173.03	18160	18700	18110	23600	12720	18160	18421.31	27.55	10997	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4211	11.54	1.74	12	0.15	1595.00	10564.00	23800	20240604	-22.65	14960	20231127	23.06	23800	-22.65	20240604	15900	15.79	20240122	23800	-22.65	20240604	14960	23.06	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
36	20240924	140657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	370	2	2.04	490481220	26641	135.46	18160	18700	18110	23600	12720	18160	18410.77	27.55	10079	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4238	11.62	1.75	12	0.12	1595.00	10564.00	23800	20240604	-22.14	14960	20231127	23.86	23800	-22.14	20240604	15900	16.54	20240122	23800	-22.14	20240604	14960	23.86	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
37	20240924	130657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	330	2	1.82	451129210	24515	124.65	18160	18700	18110	23600	12720	18160	18402.17	27.55	8522	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4229	11.59	1.75	12	0.11	1595.00	10564.00	23800	20240604	-22.31	14960	20231127	23.60	23800	-22.31	20240604	15900	16.29	20240122	23800	-22.31	20240604	14960	23.60	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
38	20240924	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	340	2	1.87	394157860	21431	108.97	18160	18700	18110	23600	12720	18160	18391.95	27.55	6190	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4231	11.60	1.75	12	0.09	1595.00	10564.00	23800	20240604	-22.27	14960	20231127	23.66	23800	-22.27	20240604	15900	16.35	20240122	23800	-22.27	20240604	14960	23.66	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
39	20240924	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18270	110	2	0.61	145799270	7972	40.53	18160	18430	18110	23600	12720	18160	18288.92	27.55	1264	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4179	11.45	1.73	12	0.03	1595.00	10564.00	23800	20240604	-23.24	14960	20231127	22.13	23800	-23.24	20240604	15900	14.91	20240122	23800	-23.24	20240604	14960	22.13	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
40	20240924	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	190	2	1.05	66000850	3610	18.36	18160	18430	18110	23600	12720	18160	18282.78	27.55	605	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4197	11.50	1.74	12	0.02	1595.00	10564.00	23800	20240604	-22.90	14960	20231127	22.66	23800	-22.90	20240604	15900	15.41	20240122	23800	-22.90	20240604	14960	22.66	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
41	20240924	090657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	40	2	0.22	12831820	707	3.59	18160	18200	18110	23600	12720	18160	18149.67	27.55	256	18606	18382	18236	18012	17866	18310	17940	114	5440	500	13070	10	1	22872213	4163	11.41	1.72	12	0.00	1595.00	10564.00	23800	20240604	-23.53	14960	20231127	21.66	23800	-23.53	20240604	15900	14.47	20240122	23800	-23.53	20240604	14960	21.66	20231127	2.03	N	082920	500	114 억	6300793	N	N	15	N	N
42	20240923	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-180	5	-0.98	358439500	19629	75.64	18370	18460	18090	23800	12840	18340	18260.88	27.58	-5792	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4154	11.39	1.72	12	0.09	1595.00	10564.00	23800	20240604	-23.70	14960	20231127	21.39	23800	-23.70	20240604	15900	14.21	20240122	23800	-23.70	20240604	14960	21.39	20231127	2.00	N	082920	500	114 억	6307166	N	N	2	N	N
43	20240923	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-130	5	-0.71	287309280	15707	60.53	18370	18460	18190	23800	12840	18340	18291.80	27.58	-5352	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4165	11.42	1.72	12	0.07	1595.00	10564.00	23800	20240604	-23.49	14960	20231127	21.72	23800	-23.49	20240604	15900	14.53	20240122	23800	-23.49	20240604	14960	21.72	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
44	20240923	140702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	-60	5	-0.33	184835910	10089	38.88	18370	18460	18250	23800	12840	18340	18320.54	27.58	-1530	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4181	11.46	1.73	12	0.04	1595.00	10564.00	23800	20240604	-23.19	14960	20231127	22.19	23800	-23.19	20240604	15900	14.97	20240122	23800	-23.19	20240604	14960	22.19	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
45	20240923	130657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-10	5	-0.05	148283280	8089	31.17	18370	18460	18260	23800	12840	18340	18331.47	27.58	-655	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4192	11.49	1.74	12	0.04	1595.00	10564.00	23800	20240604	-22.98	14960	20231127	22.53	23800	-22.98	20240604	15900	15.28	20240122	23800	-22.98	20240604	14960	22.53	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
46	20240923	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	40	2	0.22	86217170	4699	18.11	18370	18460	18260	23800	12840	18340	18347.98	27.58	-61	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4204	11.52	1.74	12	0.02	1595.00	10564.00	23800	20240604	-22.77	14960	20231127	22.86	23800	-22.77	20240604	15900	15.60	20240122	23800	-22.77	20240604	14960	22.86	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
47	20240923	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	20	2	0.11	76240970	4156	16.02	18370	18460	18260	23800	12840	18340	18344.80	27.58	147	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4199	11.51	1.74	12	0.02	1595.00	10564.00	23800	20240604	-22.86	14960	20231127	22.73	23800	-22.86	20240604	15900	15.47	20240122	23800	-22.86	20240604	14960	22.73	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
48	20240923	100655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	40	2	0.22	46226990	2522	9.72	18370	18460	18260	23800	12840	18340	18329.50	27.58	16	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4204	11.52	1.74	12	0.01	1595.00	10564.00	23800	20240604	-22.77	14960	20231127	22.86	23800	-22.77	20240604	15900	15.60	20240122	23800	-22.77	20240604	14960	22.86	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
49	20240923	090655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	-20	5	-0.11	8872300	483	1.86	18370	18460	18320	23800	12840	18340	18369.15	27.58	-354	18780	18560	18430	18210	18080	18495	18145	114	5460	500	13200	10	1	22872213	4190	11.49	1.73	12	0.00	1595.00	10564.00	23800	20240604	-23.03	14960	20231127	22.46	23800	-23.03	20240604	15900	15.22	20240122	23800	-23.03	20240604	14960	22.46	20231127	2.00	N	082920	500	114 억	6307166	N	N	7	N	N
50	20240913	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	0	3	0.00	308595460	16596	70.51	18650	18800	18480	24150	13030	18610	18594.56	27.65	2514	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4257	11.67	1.76	12	0.07	1595.00	10564.00	23800	20240604	-21.81	14960	20231127	24.40	23800	-21.81	20240604	15900	17.04	20240122	23800	-21.81	20240604	14960	24.40	20231127	2.01	N	082920	500	114 억	6324172	N	N	7	N	N
51	20240913	150627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-10	5	-0.05	297747210	16013	68.04	18650	18800	18480	24150	13030	18610	18594.09	27.65	2506	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4254	11.66	1.76	12	0.07	1595.00	10564.00	23800	20240604	-21.85	14960	20231127	24.33	23800	-21.85	20240604	15900	16.98	20240122	23800	-21.85	20240604	14960	24.33	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
52	20240913	140630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	0	3	0.00	218948130	11781	50.06	18650	18800	18480	24150	13030	18610	18584.85	27.65	1589	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4257	11.67	1.76	12	0.05	1595.00	10564.00	23800	20240604	-21.81	14960	20231127	24.40	23800	-21.81	20240604	15900	17.04	20240122	23800	-21.81	20240604	14960	24.40	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
53	20240913	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	20	2	0.11	197870910	10649	45.25	18650	18800	18480	24150	13030	18610	18581.17	27.65	740	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4261	11.68	1.76	12	0.05	1595.00	10564.00	23800	20240604	-21.72	14960	20231127	24.53	23800	-21.72	20240604	15900	17.17	20240122	23800	-21.72	20240604	14960	24.53	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
54	20240913	120627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-20	5	-0.11	187354650	10084	42.85	18650	18800	18480	24150	13030	18610	18579.40	27.65	706	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4252	11.66	1.76	12	0.04	1595.00	10564.00	23800	20240604	-21.89	14960	20231127	24.26	23800	-21.89	20240604	15900	16.92	20240122	23800	-21.89	20240604	14960	24.26	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
55	20240913	110627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	0	3	0.00	172377850	9279	39.42	18650	18800	18480	24150	13030	18610	18577.20	27.65	1245	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4257	11.67	1.76	12	0.04	1595.00	10564.00	23800	20240604	-21.81	14960	20231127	24.40	23800	-21.81	20240604	15900	17.04	20240122	23800	-21.81	20240604	14960	24.40	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
56	20240913	100629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-110	5	-0.59	109262060	5880	24.98	18650	18800	18480	24150	13030	18610	18581.98	27.65	834	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4231	11.60	1.75	12	0.03	1595.00	10564.00	23800	20240604	-22.27	14960	20231127	23.66	23800	-22.27	20240604	15900	16.35	20240122	23800	-22.27	20240604	14960	23.66	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
57	20240913	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	20	2	0.11	27469080	1479	6.28	18650	18800	18480	24150	13030	18610	18572.74	27.65	423	18863	18736	18553	18426	18243	18800	18490	114	5540	500	13390	10	1	22872213	4261	11.68	1.76	12	0.01	1595.00	10564.00	23800	20240604	-21.72	14960	20231127	24.53	23800	-21.72	20240604	15900	17.17	20240122	23800	-21.72	20240604	14960	24.53	20231127	2.01	N	082920	500	114 억	6324172	N	N	1	N	N
58	20240912	160620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	240	2	1.31	436841040	23531	27.11	18580	18680	18370	23850	12860	18370	18564.39	27.65	3514	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4257	11.67	1.76	12	0.10	1595.00	10564.00	23800	20240604	-21.81	14960	20231127	24.40	23800	-21.81	20240604	15900	17.04	20240122	23800	-21.81	20240604	14960	24.40	20231127	2.01	N	082920	500	114 억	6323541	N	N	1	N	N
59	20240912	150625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	200	2	1.09	399576970	21528	24.81	18580	18680	18370	23850	12860	18370	18560.80	27.65	2872	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4247	11.64	1.76	12	0.09	1595.00	10564.00	23800	20240604	-21.97	14960	20231127	24.13	23800	-21.97	20240604	15900	16.79	20240122	23800	-21.97	20240604	14960	24.13	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
60	20240912	140628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	160	2	0.87	336432550	18125	20.88	18580	18680	18370	23850	12860	18370	18561.80	27.65	1685	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4238	11.62	1.75	12	0.08	1595.00	10564.00	23800	20240604	-22.14	14960	20231127	23.86	23800	-22.14	20240604	15900	16.54	20240122	23800	-22.14	20240604	14960	23.86	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
61	20240912	130625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	200	2	1.09	304926990	16426	18.93	18580	18680	18370	23850	12860	18370	18563.68	27.65	1228	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4247	11.64	1.76	12	0.07	1595.00	10564.00	23800	20240604	-21.97	14960	20231127	24.13	23800	-21.97	20240604	15900	16.79	20240122	23800	-21.97	20240604	14960	24.13	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
62	20240912	120624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	160	2	0.87	296981960	15998	18.43	18580	18680	18370	23850	12860	18370	18563.69	27.65	1297	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4238	11.62	1.75	12	0.07	1595.00	10564.00	23800	20240604	-22.14	14960	20231127	23.86	23800	-22.14	20240604	15900	16.54	20240122	23800	-22.14	20240604	14960	23.86	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
63	20240912	110622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	230	2	1.25	246814890	13293	15.32	18580	18680	18370	23850	12860	18370	18567.28	27.65	891	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4254	11.66	1.76	12	0.06	1595.00	10564.00	23800	20240604	-21.85	14960	20231127	24.33	23800	-21.85	20240604	15900	16.98	20240122	23800	-21.85	20240604	14960	24.33	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
64	20240912	100624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	230	2	1.25	193258920	10408	11.99	18580	18680	18370	23850	12860	18370	18568.31	27.65	863	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4254	11.66	1.76	12	0.05	1595.00	10564.00	23800	20240604	-21.85	14960	20231127	24.33	23800	-21.85	20240604	15900	16.98	20240122	23800	-21.85	20240604	14960	24.33	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
65	20240912	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18660	290	2	1.58	8679680	467	0.54	18580	18680	18510	23850	12860	18370	18586.04	27.65	-80	19050	18710	18230	17890	17410	18880	18060	114	5480	500	13220	10	1	22872213	4268	11.70	1.77	12	0.00	1595.00	10564.00	23800	20240604	-21.60	14960	20231127	24.73	23800	-21.60	20240604	15900	17.36	20240122	23800	-21.60	20240604	14960	24.73	20231127	2.01	N	082920	500	114 억	6323541	N	N	2	N	N
66	20240911	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18370	640	2	3.61	1587357370	86669	255.16	17750	18570	17750	23000	12420	17730	18315.12	27.55	24797	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4202	11.52	1.74	12	0.38	1595.00	10564.00	23800	20240604	-22.82	14960	20231127	22.79	23800	-22.82	20240604	15900	15.53	20240122	23800	-22.82	20240604	14960	22.79	20231127	2.02	N	082920	500	114 억	6300949	N	N	2	N	N
67	20240911	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	670	2	3.78	1535684430	83857	246.89	17750	18570	17750	23000	12420	17730	18313.13	27.55	23368	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4208	11.54	1.74	12	0.37	1595.00	10564.00	23800	20240604	-22.69	14960	20231127	22.99	23800	-22.69	20240604	15900	15.72	20240122	23800	-22.69	20240604	14960	22.99	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
68	20240911	140615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	760	2	4.29	1337644570	73069	215.12	17750	18570	17750	23000	12420	17730	18306.59	27.55	20777	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4229	11.59	1.75	12	0.32	1595.00	10564.00	23800	20240604	-22.31	14960	20231127	23.60	23800	-22.31	20240604	15900	16.29	20240122	23800	-22.31	20240604	14960	23.60	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
69	20240911	130614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	790	2	4.46	1238857450	67733	199.41	17750	18540	17750	23000	12420	17730	18290.31	27.55	20581	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4236	11.61	1.75	12	0.30	1595.00	10564.00	23800	20240604	-22.18	14960	20231127	23.80	23800	-22.18	20240604	15900	16.48	20240122	23800	-22.18	20240604	14960	23.80	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
70	20240911	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	790	2	4.46	1191180260	65156	191.83	17750	18540	17750	23000	12420	17730	18281.97	27.55	19958	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4236	11.61	1.75	12	0.28	1595.00	10564.00	23800	20240604	-22.18	14960	20231127	23.80	23800	-22.18	20240604	15900	16.48	20240122	23800	-22.18	20240604	14960	23.80	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
71	20240911	110609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	660	2	3.72	1065639530	58358	171.81	17750	18540	17750	23000	12420	17730	18260.38	27.55	18071	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4206	11.53	1.74	12	0.26	1595.00	10564.00	23800	20240604	-22.73	14960	20231127	22.93	23800	-22.73	20240604	15900	15.66	20240122	23800	-22.73	20240604	14960	22.93	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
72	20240911	100609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	550	2	3.10	764288170	41997	123.64	17750	18500	17750	23000	12420	17730	18198.64	27.55	18259	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4181	11.46	1.73	12	0.18	1595.00	10564.00	23800	20240604	-23.19	14960	20231127	22.19	23800	-23.19	20240604	15900	14.97	20240122	23800	-23.19	20240604	14960	22.19	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
73	20240911	090619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	180	2	1.02	46469000	2592	7.63	17750	18020	17750	23000	12420	17730	17927.85	27.55	2114	18043	17886	17633	17476	17223	17965	17555	114	5270	500	12760	10	1	22872213	4096	11.23	1.70	12	0.01	1595.00	10564.00	23800	20240604	-24.75	14960	20231127	19.72	23800	-24.75	20240604	15900	12.64	20240122	23800	-24.75	20240604	14960	19.72	20231127	2.02	N	082920	500	114 억	6300949	N	N	1	N	N
74	20240910	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	160	2	0.91	598124120	33955	29.34	17600	17790	17380	22800	12300	17570	17615.19	27.55	-6151	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4055	11.12	1.68	12	0.15	1595.00	10564.00	23800	20240604	-25.50	14960	20231127	18.52	23800	-25.50	20240604	15900	11.51	20240122	23800	-25.50	20240604	14960	18.52	20231127	2.08	N	082920	500	114 억	6301647	N	N	1	N	N
75	20240910	150616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17680	110	2	0.63	577496430	32790	28.34	17600	17790	17380	22800	12300	17570	17611.97	27.55	-5564	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4044	11.08	1.67	12	0.14	1595.00	10564.00	23800	20240604	-25.71	14960	20231127	18.18	23800	-25.71	20240604	15900	11.19	20240122	23800	-25.71	20240604	14960	18.18	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
76	20240910	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17780	210	2	1.20	475778310	27055	23.38	17600	17780	17380	22800	12300	17570	17585.60	27.55	-3125	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4067	11.15	1.68	12	0.12	1595.00	10564.00	23800	20240604	-25.29	14960	20231127	18.85	23800	-25.29	20240604	15900	11.82	20240122	23800	-25.29	20240604	14960	18.85	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
77	20240910	130612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	20	2	0.11	354771000	20227	17.48	17600	17720	17380	22800	12300	17570	17539.48	27.55	-2923	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4023	11.03	1.67	12	0.09	1595.00	10564.00	23800	20240604	-26.09	14960	20231127	17.58	23800	-26.09	20240604	15900	10.63	20240122	23800	-26.09	20240604	14960	17.58	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
78	20240910	120612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17570	0	3	0.00	279893430	15954	13.79	17600	17720	17380	22800	12300	17570	17543.78	27.55	-3097	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4019	11.02	1.66	12	0.07	1595.00	10564.00	23800	20240604	-26.18	14960	20231127	17.45	23800	-26.18	20240604	15900	10.50	20240122	23800	-26.18	20240604	14960	17.45	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
79	20240910	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17580	10	2	0.06	200200120	11409	9.86	17600	17720	17380	22800	12300	17570	17547.56	27.55	-2197	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4021	11.02	1.66	12	0.05	1595.00	10564.00	23800	20240604	-26.13	14960	20231127	17.51	23800	-26.13	20240604	15900	10.57	20240122	23800	-26.13	20240604	14960	17.51	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
80	20240910	100614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17610	40	2	0.23	161782710	9226	7.97	17600	17720	17380	22800	12300	17570	17535.52	27.55	-1303	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4028	11.04	1.67	12	0.04	1595.00	10564.00	23800	20240604	-26.01	14960	20231127	17.71	23800	-26.01	20240604	15900	10.75	20240122	23800	-26.01	20240604	14960	17.71	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
81	20240910	090612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	90	2	0.51	37372500	2124	1.84	17600	17720	17580	22800	12300	17570	17595.34	27.55	1499	18670	18120	17210	16660	15750	18395	16935	114	5230	500	12650	10	1	22872213	4039	11.07	1.67	12	0.01	1595.00	10564.00	23800	20240604	-25.80	14960	20231127	18.05	23800	-25.80	20240604	15900	11.07	20240122	23800	-25.80	20240604	14960	18.05	20231127	2.08	N	082920	500	114 억	6301647	N	N	10	N	N
82	20240909	160600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17570	-290	5	-1.62	2010878740	115705	145.91	17520	17760	16300	23200	12510	17860	17379.26	27.49	-2378	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	4019	11.02	1.66	12	0.51	1595.00	10564.00	23800	20240604	-26.18	14960	20231127	17.45	23800	-26.18	20240604	15900	10.50	20240122	23800	-26.18	20240604	14960	17.45	20231127	2.09	N	082920	500	114 억	6288365	N	N	10	N	N
83	20240909	150604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17570	-290	5	-1.62	1971126720	113442	143.06	17520	17760	16300	23200	12510	17860	17375.63	27.49	-2538	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	4019	11.02	1.66	12	0.50	1595.00	10564.00	23800	20240604	-26.18	14960	20231127	17.45	23800	-26.18	20240604	15900	10.50	20240122	23800	-26.18	20240604	14960	17.45	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
84	20240909	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-310	5	-1.74	1746221910	100597	126.86	17520	17760	16300	23200	12510	17860	17358.59	27.49	-5556	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	4014	11.00	1.66	12	0.44	1595.00	10564.00	23800	20240604	-26.26	14960	20231127	17.31	23800	-26.26	20240604	15900	10.38	20240122	23800	-26.26	20240604	14960	17.31	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
85	20240909	130605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	-210	5	-1.18	1486065860	85734	108.12	17520	17760	16300	23200	12510	17860	17333.45	27.49	-5835	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	4037	11.07	1.67	12	0.37	1595.00	10564.00	23800	20240604	-25.84	14960	20231127	17.98	23800	-25.84	20240604	15900	11.01	20240122	23800	-25.84	20240604	14960	17.98	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
86	20240909	120602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17370	-490	5	-2.74	1301214110	75132	94.75	17520	17760	16300	23200	12510	17860	17319.04	27.49	-7695	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	3973	10.89	1.64	12	0.33	1595.00	10564.00	23800	20240604	-27.02	14960	20231127	16.11	23800	-27.02	20240604	15900	9.25	20240122	23800	-27.02	20240604	14960	16.11	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
87	20240909	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17370	-490	5	-2.74	1126096660	65073	82.06	17520	17760	16300	23200	12510	17860	17305.13	27.49	-9945	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	3973	10.89	1.64	12	0.28	1595.00	10564.00	23800	20240604	-27.02	14960	20231127	16.11	23800	-27.02	20240604	15900	9.25	20240122	23800	-27.02	20240604	14960	16.11	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
88	20240909	100607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	-460	5	-2.58	465220670	26707	33.68	17520	17760	17270	23200	12510	17860	17419.43	27.49	-9609	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	3980	10.91	1.65	12	0.12	1595.00	10564.00	23800	20240604	-26.89	14960	20231127	16.31	23800	-26.89	20240604	15900	9.43	20240122	23800	-26.89	20240604	14960	16.31	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
89	20240909	090601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	-540	5	-3.02	63963850	3666	4.62	17520	17760	17320	23200	12510	17860	17447.86	27.49	-1875	18393	18126	17933	17666	17473	18030	17570	114	5340	500	12850	10	1	22872213	3961	10.86	1.64	12	0.02	1595.00	10564.00	23800	20240604	-27.23	14960	20231127	15.78	23800	-27.23	20240604	15900	8.93	20240122	23800	-27.23	20240604	14960	15.78	20231127	2.09	N	082920	500	114 억	6288365	N	N	33	N	N
90	20240906	160555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17860	-280	5	-1.54	1409839640	78934	90.72	18040	18200	17740	23550	12700	18140	17860.99	27.37	1009	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4085	11.20	1.69	12	0.35	1595.00	10564.00	23800	20240604	-24.96	14960	20231127	19.39	23800	-24.96	20240604	15900	12.33	20240122	23800	-24.96	20240604	14960	19.39	20231127	2.13	N	082920	500	114 억	6260590	N	N	33	N	N
91	20240906	150604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	-320	5	-1.76	1367549480	76565	88.00	18040	18200	17740	23550	12700	18140	17861.29	27.37	1218	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4076	11.17	1.69	12	0.33	1595.00	10564.00	23800	20240604	-25.13	14960	20231127	19.12	23800	-25.13	20240604	15900	12.08	20240122	23800	-25.13	20240604	14960	19.12	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
92	20240906	140606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17830	-310	5	-1.71	1041050320	58239	66.94	18040	18200	17740	23550	12700	18140	17875.48	27.37	3498	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4078	11.18	1.69	12	0.25	1595.00	10564.00	23800	20240604	-25.08	14960	20231127	19.18	23800	-25.08	20240604	15900	12.14	20240122	23800	-25.08	20240604	14960	19.18	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
93	20240906	130603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17960	-180	5	-0.99	866680600	48480	55.72	18040	18200	17740	23550	12700	18140	17877.08	27.37	5671	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4108	11.26	1.70	12	0.21	1595.00	10564.00	23800	20240604	-24.54	14960	20231127	20.05	23800	-24.54	20240604	15900	12.96	20240122	23800	-24.54	20240604	14960	20.05	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
94	20240906	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	-210	5	-1.16	770482430	43125	49.57	18040	18200	17740	23550	12700	18140	17866.26	27.37	4723	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4101	11.24	1.70	12	0.19	1595.00	10564.00	23800	20240604	-24.66	14960	20231127	19.85	23800	-24.66	20240604	15900	12.77	20240122	23800	-24.66	20240604	14960	19.85	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
95	20240906	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17870	-270	5	-1.49	676887450	37890	43.55	18040	18200	17740	23550	12700	18140	17864.54	27.37	5232	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4087	11.20	1.69	12	0.17	1595.00	10564.00	23800	20240604	-24.92	14960	20231127	19.45	23800	-24.92	20240604	15900	12.39	20240122	23800	-24.92	20240604	14960	19.45	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
96	20240906	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-350	5	-1.93	286083900	15947	18.33	18040	18200	17770	23550	12700	18140	17939.67	27.37	-533	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4069	11.15	1.68	12	0.07	1595.00	10564.00	23800	20240604	-25.25	14960	20231127	18.92	23800	-25.25	20240604	15900	11.89	20240122	23800	-25.25	20240604	14960	18.92	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
97	20240906	090604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-20	5	-0.11	13675600	758	0.87	18040	18120	18040	23550	12700	18140	18041.69	27.37	67	19413	18776	18393	17756	17373	18585	17565	114	5410	500	13060	10	1	22872213	4144	11.36	1.72	12	0.00	1595.00	10564.00	23800	20240604	-23.87	14960	20231127	21.12	23800	-23.87	20240604	15900	13.96	20240122	23800	-23.87	20240604	14960	21.12	20231127	2.13	N	082920	500	114 억	6260590	N	N	7	N	N
98	20240905	160554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	-820	5	-4.32	1592216350	86911	113.39	18960	19030	18010	24600	13280	18960	18320.17	27.43	-14595	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4149	11.37	1.72	12	0.38	1595.00	10564.00	23800	20240604	-23.78	14960	20231127	21.26	23800	-23.78	20240604	15900	14.09	20240122	23800	-23.78	20240604	14960	21.26	20231127	2.13	N	082920	500	114 억	6272801	N	N	7	N	N
99	20240905	150603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-790	5	-4.17	1413816350	77065	100.55	18960	19030	18110	24600	13280	18960	18345.76	27.43	-13010	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4156	11.39	1.72	12	0.34	1595.00	10564.00	23800	20240604	-23.66	14960	20231127	21.46	23800	-23.66	20240604	15900	14.28	20240122	23800	-23.66	20240604	14960	21.46	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
100	20240905	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	-780	5	-4.11	1161920080	63220	82.48	18960	19030	18170	24600	13280	18960	18379.00	27.43	-15635	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4158	11.40	1.72	12	0.28	1595.00	10564.00	23800	20240604	-23.61	14960	20231127	21.52	23800	-23.61	20240604	15900	14.34	20240122	23800	-23.61	20240604	14960	21.52	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
101	20240905	130603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18230	-730	5	-3.85	989979120	53785	70.17	18960	19030	18170	24600	13280	18960	18406.23	27.43	-15756	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4170	11.43	1.73	12	0.24	1595.00	10564.00	23800	20240604	-23.40	14960	20231127	21.86	23800	-23.40	20240604	15900	14.65	20240122	23800	-23.40	20240604	14960	21.86	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
102	20240905	120559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	-660	5	-3.48	710158380	38442	50.16	18960	19030	18200	24600	13280	18960	18473.50	27.43	-11254	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4186	11.47	1.73	12	0.17	1595.00	10564.00	23800	20240604	-23.11	14960	20231127	22.33	23800	-23.11	20240604	15900	15.09	20240122	23800	-23.11	20240604	14960	22.33	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
103	20240905	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-500	5	-2.64	401908210	21582	28.16	18960	19030	18400	24600	13280	18960	18622.38	27.43	-8521	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4222	11.57	1.75	12	0.09	1595.00	10564.00	23800	20240604	-22.44	14960	20231127	23.40	23800	-22.44	20240604	15900	16.10	20240122	23800	-22.44	20240604	14960	23.40	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
104	20240905	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-310	5	-1.64	164651460	8792	11.47	18960	19030	18590	24600	13280	18960	18727.42	27.43	-4123	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4266	11.69	1.77	12	0.04	1595.00	10564.00	23800	20240604	-21.64	14960	20231127	24.67	23800	-21.64	20240604	15900	17.30	20240122	23800	-21.64	20240604	14960	24.67	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
105	20240905	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-20	5	-0.11	12667090	669	0.87	18960	19030	18870	24600	13280	18960	18934.36	27.43	13	19766	19362	18946	18542	18126	19565	18745	114	5640	500	13650	10	1	22872213	4332	11.87	1.79	12	0.00	1595.00	10564.00	23800	20240604	-20.42	14960	20231127	26.60	23800	-20.42	20240604	15900	19.12	20240122	23800	-20.42	20240604	14960	26.60	20231127	2.13	N	082920	500	114 억	6272801	N	N	2	N	N
106	20240904	160548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	-510	5	-2.62	1436627660	76592	247.52	18750	19350	18530	25300	13630	19470	18756.89	27.40	10527	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4337	11.89	1.79	12	0.33	1595.00	10564.00	23800	20240604	-20.34	14960	20231127	26.74	23800	-20.34	20240604	15900	19.25	20240122	23800	-20.34	20240604	14960	26.74	20231127	2.11	N	082920	500	114 억	6266507	N	N	2	N	N
107	20240904	150553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-770	5	-3.95	1213282980	64727	209.17	18750	19350	18530	25300	13630	19470	18744.62	27.40	13168	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4277	11.72	1.77	12	0.28	1595.00	10564.00	23800	20240604	-21.43	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	23800	-21.43	20240604	14960	25.00	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
108	20240904	140555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-780	5	-4.01	893810560	47617	153.88	18750	19350	18530	25300	13630	19470	18770.83	27.40	10276	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4275	11.72	1.77	12	0.21	1595.00	10564.00	23800	20240604	-21.47	14960	20231127	24.93	23800	-21.47	20240604	15900	17.55	20240122	23800	-21.47	20240604	14960	24.93	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
109	20240904	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-800	5	-4.11	815215460	43414	140.30	18750	19350	18530	25300	13630	19470	18777.71	27.40	9761	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4270	11.71	1.77	12	0.19	1595.00	10564.00	23800	20240604	-21.55	14960	20231127	24.80	23800	-21.55	20240604	15900	17.42	20240122	23800	-21.55	20240604	14960	24.80	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
110	20240904	120551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-720	5	-3.70	633353340	33676	108.83	18750	19350	18530	25300	13630	19470	18807.26	27.40	7946	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4289	11.76	1.77	12	0.15	1595.00	10564.00	23800	20240604	-21.22	14960	20231127	25.33	23800	-21.22	20240604	15900	17.92	20240122	23800	-21.22	20240604	14960	25.33	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
111	20240904	110550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-650	5	-3.34	553840380	29432	95.11	18750	19350	18530	25300	13630	19470	18817.63	27.40	7333	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4305	11.80	1.78	12	0.13	1595.00	10564.00	23800	20240604	-20.92	14960	20231127	25.80	23800	-20.92	20240604	15900	18.36	20240122	23800	-20.92	20240604	14960	25.80	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
112	20240904	100553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-710	5	-3.65	373473240	19814	64.03	18750	19350	18530	25300	13630	19470	18848.96	27.40	3918	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4291	11.76	1.78	12	0.09	1595.00	10564.00	23800	20240604	-21.18	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	23800	-21.18	20240604	14960	25.40	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
113	20240904	090552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-640	5	-3.29	86737980	4606	14.88	18750	19350	18530	25300	13630	19470	18831.52	27.40	1491	19930	19700	19560	19330	19190	19815	19445	114	5830	500	14010	10	1	22872213	4307	11.81	1.78	12	0.02	1595.00	10564.00	23800	20240604	-20.88	14960	20231127	25.87	23800	-20.88	20240604	15900	18.43	20240122	23800	-20.88	20240604	14960	25.87	20231127	2.11	N	082920	500	114 억	6266507	N	N	6	N	N
114	20240903	160545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19470	-90	5	-0.46	487181850	24926	55.95	19420	19790	19420	25400	13700	19560	19545.74	27.39	2093	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4453	12.21	1.84	12	0.11	1595.00	10564.00	23800	20240604	-18.19	14960	20231127	30.15	23800	-18.19	20240604	15900	22.45	20240122	23800	-18.19	20240604	14960	30.15	20231127	2.11	N	082920	500	114 억	6265643	N	N	6	N	N
115	20240903	150549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	-40	5	-0.20	431085140	22045	49.48	19420	19790	19420	25400	13700	19560	19554.78	27.39	1733	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4465	12.24	1.85	12	0.10	1595.00	10564.00	23800	20240604	-17.98	14960	20231127	30.48	23800	-17.98	20240604	15900	22.77	20240122	23800	-17.98	20240604	14960	30.48	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
116	20240903	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-50	5	-0.26	334458230	17091	38.36	19420	19790	19420	25400	13700	19560	19569.26	27.39	1929	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4462	12.23	1.85	12	0.07	1595.00	10564.00	23800	20240604	-18.03	14960	20231127	30.41	23800	-18.03	20240604	15900	22.70	20240122	23800	-18.03	20240604	14960	30.41	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
117	20240903	130550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	130	2	0.66	247249780	12624	28.34	19420	19790	19420	25400	13700	19560	19585.69	27.39	2037	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4504	12.34	1.86	12	0.06	1595.00	10564.00	23800	20240604	-17.27	14960	20231127	31.62	23800	-17.27	20240604	15900	23.84	20240122	23800	-17.27	20240604	14960	31.62	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
118	20240903	120543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	40	2	0.20	212827600	10865	24.39	19420	19790	19420	25400	13700	19560	19588.37	27.39	1614	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4483	12.29	1.86	12	0.05	1595.00	10564.00	23800	20240604	-17.65	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	23800	-17.65	20240604	14960	31.02	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
119	20240903	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	40	2	0.20	174467140	8912	20.00	19420	19700	19420	25400	13700	19560	19576.65	27.39	1424	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4483	12.29	1.86	12	0.04	1595.00	10564.00	23800	20240604	-17.65	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	23800	-17.65	20240604	14960	31.02	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
120	20240903	100542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	40	2	0.20	90559690	4634	10.40	19420	19650	19420	25400	13700	19560	19542.44	27.39	237	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4483	12.29	1.86	12	0.02	1595.00	10564.00	23800	20240604	-17.65	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	23800	-17.65	20240604	14960	31.02	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
121	20240903	090543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-20	5	-0.10	25296080	1302	2.92	19420	19560	19420	25400	13700	19560	19428.63	27.39	291	20240	19900	19660	19320	19080	19780	19200	114	5840	500	14080	10	1	22872213	4469	12.25	1.85	12	0.01	1595.00	10564.00	23800	20240604	-17.90	14960	20231127	30.61	23800	-17.90	20240604	15900	22.89	20240122	23800	-17.90	20240604	14960	30.61	20231127	2.11	N	082920	500	114 억	6265643	N	N	10	N	N
122	20240902	160538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	-410	5	-2.05	872557040	44446	76.93	20000	20000	19420	25950	13980	19970	19631.96	27.39	-2667	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4474	12.26	1.85	12	0.19	1595.00	10564.00	23800	20240604	-17.82	14960	20231127	30.75	23800	-17.82	20240604	15900	23.02	20240122	23800	-17.82	20240604	14960	30.75	20231127	2.12	N	082920	500	114 억	6263771	N	N	10	N	N
123	20240902	150547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19580	-390	5	-1.95	806350170	41063	71.07	20000	20000	19420	25950	13980	19970	19636.90	27.39	-1599	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4478	12.28	1.85	12	0.18	1595.00	10564.00	23800	20240604	-17.73	14960	20231127	30.88	23800	-17.73	20240604	15900	23.14	20240122	23800	-17.73	20240604	14960	30.88	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
124	20240902	140545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19660	-310	5	-1.55	690252830	35147	60.83	20000	20000	19420	25950	13980	19970	19639.03	27.39	-535	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4497	12.33	1.86	12	0.15	1595.00	10564.00	23800	20240604	-17.39	14960	20231127	31.42	23800	-17.39	20240604	15900	23.65	20240122	23800	-17.39	20240604	14960	31.42	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
125	20240902	130542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	-270	5	-1.35	606023620	30868	53.43	20000	20000	19420	25950	13980	19970	19632.75	27.39	249	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4506	12.35	1.86	12	0.13	1595.00	10564.00	23800	20240604	-17.23	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	23800	-17.23	20240604	14960	31.68	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
126	20240902	120545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	-320	5	-1.60	508094810	25894	44.82	20000	20000	19420	25950	13980	19970	19622.11	27.39	744	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4494	12.32	1.86	12	0.11	1595.00	10564.00	23800	20240604	-17.44	14960	20231127	31.35	23800	-17.44	20240604	15900	23.58	20240122	23800	-17.44	20240604	14960	31.35	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
127	20240902	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19540	-430	5	-2.15	434929510	22161	38.36	20000	20000	19420	25950	13980	19970	19625.90	27.39	5	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4469	12.25	1.85	12	0.10	1595.00	10564.00	23800	20240604	-17.90	14960	20231127	30.61	23800	-17.90	20240604	15900	22.89	20240122	23800	-17.90	20240604	14960	30.61	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
128	20240902	100540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-440	5	-2.20	341883840	17399	30.12	20000	20000	19420	25950	13980	19970	19649.63	27.39	2501	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4467	12.24	1.85	12	0.08	1595.00	10564.00	23800	20240604	-17.94	14960	20231127	30.55	23800	-17.94	20240604	15900	22.83	20240122	23800	-17.94	20240604	14960	30.55	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N
129	20240902	090536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	-270	5	-1.35	49798400	2507	4.34	20000	20000	19690	25950	13980	19970	19863.74	27.39	-1276	20443	20206	19963	19726	19483	20325	19845	114	5980	500	14370	10	1	22872213	4506	12.35	1.86	12	0.01	1595.00	10564.00	23800	20240604	-17.23	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	23800	-17.23	20240604	14960	31.68	20231127	2.12	N	082920	500	114 억	6263771	N	N	11	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History