KissMeData/389020/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	161246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35450	-1450	5	-3.93	1862457150	52184	70.26	36750	36750	35200	47950	25850	36900	35690.09	2.24	356	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2197	-168.81	5.87	12	0.84	-210.00	6044.00	131000	20240419	-72.94	22400	20231113	58.26	131000	-72.94	20240419	25500	39.02	20240118	131000	-72.94	20240419	22400	58.26	20231113	2.94	N	389020	500	32 억	138606	N	N	80	N	N
3	20240930	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35350	-1550	5	-4.20	1779562700	49844	67.11	36750	36750	35200	47950	25850	36900	35702.53	2.24	562	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2191	-168.33	5.85	12	0.80	-210.00	6044.00	131000	20240419	-73.02	22400	20231113	57.81	131000	-73.02	20240419	25500	38.63	20240118	131000	-73.02	20240419	22400	57.81	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
4	20240930	141304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35600	-1300	5	-3.52	1552531300	43423	58.47	36750	36750	35350	47950	25850	36900	35753.53	2.24	-547	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2206	-169.52	5.89	12	0.70	-210.00	6044.00	131000	20240419	-72.82	22400	20231113	58.93	131000	-72.82	20240419	25500	39.61	20240118	131000	-72.82	20240419	22400	58.93	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
5	20240930	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35700	-1200	5	-3.25	1343714650	37549	50.56	36750	36750	35350	47950	25850	36900	35785.48	2.24	1817	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2213	-170.00	5.91	12	0.61	-210.00	6044.00	131000	20240419	-72.75	22400	20231113	59.38	131000	-72.75	20240419	25500	40.00	20240118	131000	-72.75	20240419	22400	59.38	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
6	20240930	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35600	-1300	5	-3.52	1208127250	33752	45.44	36750	36750	35350	47950	25850	36900	35794.08	2.24	-62	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2206	-169.52	5.89	12	0.54	-210.00	6044.00	131000	20240419	-72.82	22400	20231113	58.93	131000	-72.82	20240419	25500	39.61	20240118	131000	-72.82	20240419	22400	58.93	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
7	20240930	111250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35600	-1300	5	-3.52	1055462100	29457	39.66	36750	36750	35350	47950	25850	36900	35830.42	2.24	-1086	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2206	-169.52	5.89	12	0.48	-210.00	6044.00	131000	20240419	-72.82	22400	20231113	58.93	131000	-72.82	20240419	25500	39.61	20240118	131000	-72.82	20240419	22400	58.93	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
8	20240930	101251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35800	-1100	5	-2.98	759763800	21163	28.49	36750	36750	35350	47950	25850	36900	35900.34	2.24	-333	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2219	-170.48	5.92	12	0.34	-210.00	6044.00	131000	20240419	-72.67	22400	20231113	59.82	131000	-72.67	20240419	25500	40.39	20240118	131000	-72.67	20240419	22400	59.82	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
9	20240930	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35900	-1000	5	-2.71	389661350	10850	14.61	36750	36750	35350	47950	25850	36900	35913.03	2.24	1388	39433	38166	37233	35966	35033	37700	35500	32	11050	500	22870	50	1	6197730	2225	-170.95	5.94	12	0.18	-210.00	6044.00	131000	20240419	-72.60	22400	20231113	60.27	131000	-72.60	20240419	25500	40.78	20240118	131000	-72.60	20240419	22400	60.27	20231113	2.94	N	389020	500	32 억	138606	N	N	140	N	N
10	20240927	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36900	-600	5	-1.60	2747328750	73541	48.73	38100	38500	36300	48750	26250	37500	37359.17	2.36	-7955	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2287	-175.71	6.11	12	1.19	-210.00	6044.00	131000	20240419	-71.83	22400	20231113	64.73	131000	-71.83	20240419	25500	44.71	20240118	131000	-71.83	20240419	22400	64.73	20231113	2.96	N	389020	500	32 억	146488	N	N	140	N	N
11	20240927	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36600	-900	5	-2.40	2667702500	71379	47.29	38100	38500	36300	48750	26250	37500	37373.15	2.36	-7281	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2268	-174.29	6.06	12	1.15	-210.00	6044.00	131000	20240419	-72.06	22400	20231113	63.39	131000	-72.06	20240419	25500	43.53	20240118	131000	-72.06	20240419	22400	63.39	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
12	20240927	141311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36750	-750	5	-2.00	2382940350	63589	42.13	38100	38500	36500	48750	26250	37500	37473.95	2.36	-5250	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2278	-175.00	6.08	12	1.03	-210.00	6044.00	131000	20240419	-71.95	22400	20231113	64.06	131000	-71.95	20240419	25500	44.12	20240118	131000	-71.95	20240419	22400	64.06	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
13	20240927	131254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36900	-600	5	-1.60	2273394700	60614	40.16	38100	38500	36500	48750	26250	37500	37506.13	2.36	-4415	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2287	-175.71	6.11	12	0.98	-210.00	6044.00	131000	20240419	-71.83	22400	20231113	64.73	131000	-71.83	20240419	25500	44.71	20240118	131000	-71.83	20240419	22400	64.73	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
14	20240927	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36900	-600	5	-1.60	2157148000	57461	38.07	38100	38500	36500	48750	26250	37500	37541.33	2.36	-3971	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2287	-175.71	6.11	12	0.93	-210.00	6044.00	131000	20240419	-71.83	22400	20231113	64.73	131000	-71.83	20240419	25500	44.71	20240118	131000	-71.83	20240419	22400	64.73	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
15	20240927	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36850	-650	5	-1.73	2045986350	54454	36.08	38100	38500	36500	48750	26250	37500	37573.22	2.36	-3921	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2284	-175.48	6.10	12	0.88	-210.00	6044.00	131000	20240419	-71.87	22400	20231113	64.51	131000	-71.87	20240419	25500	44.51	20240118	131000	-71.87	20240419	22400	64.51	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
16	20240927	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36950	-550	5	-1.47	1712430900	45398	30.08	38100	38500	36500	48750	26250	37500	37722.12	2.36	-3484	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2290	-175.95	6.11	12	0.73	-210.00	6044.00	131000	20240419	-71.79	22400	20231113	64.96	131000	-71.79	20240419	25500	44.90	20240118	131000	-71.79	20240419	22400	64.96	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
17	20240927	091300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38050	550	2	1.47	759397650	20087	13.31	38100	38250	37200	48750	26250	37500	37810.85	2.36	-669	39100	38300	37200	36400	35300	38700	36800	32	11250	500	23250	50	1	6197730	2358	-181.19	6.30	12	0.32	-210.00	6044.00	131000	20240419	-70.95	22400	20231113	69.87	131000	-70.95	20240419	25500	49.22	20240118	131000	-70.95	20240419	22400	69.87	20231113	2.96	N	389020	500	32 억	146488	N	N	180	N	N
18	20240926	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37500	2400	2	6.84	5510593900	148220	178.07	36700	38000	36100	45600	24600	35100	37178.21	1.93	27056	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2324	-178.57	6.20	12	2.39	-210.00	6044.00	131000	20240419	-71.37	22400	20231113	67.41	131000	-71.37	20240419	25500	47.06	20240118	131000	-71.37	20240419	22400	67.41	20231113	2.88	N	389020	500	32 억	119796	N	N	180	N	N
19	20240926	151242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37300	2200	2	6.27	5349311050	143916	172.90	36700	38000	36100	45600	24600	35100	37169.73	1.93	26004	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2312	-177.62	6.17	12	2.32	-210.00	6044.00	131000	20240419	-71.53	22400	20231113	66.52	131000	-71.53	20240419	25500	46.27	20240118	131000	-71.53	20240419	22400	66.52	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
20	20240926	141251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37250	2150	2	6.13	4888308700	131562	158.06	36700	38000	36100	45600	24600	35100	37155.99	1.93	24015	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2309	-177.38	6.16	12	2.12	-210.00	6044.00	131000	20240419	-71.56	22400	20231113	66.29	131000	-71.56	20240419	25500	46.08	20240118	131000	-71.56	20240419	22400	66.29	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
21	20240926	131232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37450	2350	2	6.70	4684176050	126094	151.49	36700	38000	36100	45600	24600	35100	37148.35	1.93	22228	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2321	-178.33	6.20	12	2.03	-210.00	6044.00	131000	20240419	-71.41	22400	20231113	67.19	131000	-71.41	20240419	25500	46.86	20240118	131000	-71.41	20240419	22400	67.19	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
22	20240926	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37350	2250	2	6.41	4102248350	110553	132.82	36700	38000	36100	45600	24600	35100	37106.69	1.93	23093	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2315	-177.86	6.18	12	1.78	-210.00	6044.00	131000	20240419	-71.49	22400	20231113	66.74	131000	-71.49	20240419	25500	46.47	20240118	131000	-71.49	20240419	22400	66.74	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
23	20240926	111249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37250	2150	2	6.13	3688623350	99472	119.50	36700	38000	36100	45600	24600	35100	37082.11	1.93	17094	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2309	-177.38	6.16	12	1.60	-210.00	6044.00	131000	20240419	-71.56	22400	20231113	66.29	131000	-71.56	20240419	25500	46.08	20240118	131000	-71.56	20240419	22400	66.29	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
24	20240926	101251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37050	1950	2	5.56	3317273250	89445	107.46	36700	38000	36100	45600	24600	35100	37087.39	1.93	15898	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2296	-176.43	6.13	12	1.44	-210.00	6044.00	131000	20240419	-71.72	22400	20231113	65.40	131000	-71.72	20240419	25500	45.29	20240118	131000	-71.72	20240419	22400	65.40	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
25	20240926	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37150	2050	2	5.84	1032045300	28135	33.80	36700	37300	36100	45600	24600	35100	36682.13	1.93	9044	37533	36316	35533	34316	33533	35925	33925	32	10500	500	21760	50	1	6197730	2302	-176.90	6.15	12	0.45	-210.00	6044.00	131000	20240419	-71.64	22400	20231113	65.85	131000	-71.64	20240419	25500	45.69	20240118	131000	-71.64	20240419	22400	65.85	20231113	2.88	N	389020	500	32 억	119796	N	N	10	N	N
26	20240925	161231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35100	-50	5	-0.14	2972644600	82798	144.14	35300	36750	34750	45650	24650	35150	35903.78	1.81	7592	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2175	-167.14	5.81	12	1.34	-210.00	6044.00	131000	20240419	-73.21	22400	20231113	56.70	131000	-73.21	20240419	25500	37.65	20240118	131000	-73.21	20240419	22400	56.70	20231113	2.86	N	389020	500	32 억	112178	N	N	10	N	N
27	20240925	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35100	-50	5	-0.14	2903818250	80841	140.74	35300	36750	34750	45650	24650	35150	35920.12	1.81	7981	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2175	-167.14	5.81	12	1.30	-210.00	6044.00	131000	20240419	-73.21	22400	20231113	56.70	131000	-73.21	20240419	25500	37.65	20240118	131000	-73.21	20240419	22400	56.70	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
28	20240925	141245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35450	300	2	0.85	2465260200	68383	119.05	35300	36750	35100	45650	24650	35150	36050.78	1.81	10038	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2197	-168.81	5.87	12	1.10	-210.00	6044.00	131000	20240419	-72.94	22400	20231113	58.26	131000	-72.94	20240419	25500	39.02	20240118	131000	-72.94	20240419	22400	58.26	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
29	20240925	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35600	450	2	1.28	2317290850	64217	111.79	35300	36750	35100	45650	24650	35150	36085.32	1.81	8973	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2206	-169.52	5.89	12	1.04	-210.00	6044.00	131000	20240419	-72.82	22400	20231113	58.93	131000	-72.82	20240419	25500	39.61	20240118	131000	-72.82	20240419	22400	58.93	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
30	20240925	121245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36100	950	2	2.70	2112602900	58505	101.85	35300	36750	35100	45650	24650	35150	36109.78	1.81	8982	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2237	-171.90	5.97	12	0.94	-210.00	6044.00	131000	20240419	-72.44	22400	20231113	61.16	131000	-72.44	20240419	25500	41.57	20240118	131000	-72.44	20240419	22400	61.16	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
31	20240925	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36200	1050	2	2.99	1837727400	50916	88.64	35300	36750	35100	45650	24650	35150	36093.32	1.81	10291	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2244	-172.38	5.99	12	0.82	-210.00	6044.00	131000	20240419	-72.37	22400	20231113	61.61	131000	-72.37	20240419	25500	41.96	20240118	131000	-72.37	20240419	22400	61.61	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
32	20240925	101237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	36000	850	2	2.42	1556701250	43156	75.13	35300	36750	35100	45650	24650	35150	36071.49	1.81	9837	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2231	-171.43	5.96	12	0.70	-210.00	6044.00	131000	20240419	-72.52	22400	20231113	60.71	131000	-72.52	20240419	25500	41.18	20240118	131000	-72.52	20240419	22400	60.71	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
33	20240925	091251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35750	600	2	1.71	482377150	13549	23.59	35300	36150	35100	45650	24650	35150	35602.42	1.81	794	36083	35616	34883	34416	33683	35850	34650	32	10500	500	21790	50	1	6197730	2216	-170.24	5.91	12	0.22	-210.00	6044.00	131000	20240419	-72.71	22400	20231113	59.60	131000	-72.71	20240419	25500	40.20	20240118	131000	-72.71	20240419	22400	59.60	20231113	2.86	N	389020	500	32 억	112178	N	N	5	N	N
34	20240924	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35150	950	2	2.78	1962030500	56538	67.66	34250	35350	34150	44450	23950	34200	34704.69	1.85	-2442	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2179	-167.38	5.82	12	0.91	-210.00	6044.00	131000	20240419	-73.17	22400	20231113	56.92	131000	-73.17	20240419	25500	37.84	20240118	131000	-73.17	20240419	22400	56.92	20231113	2.85	N	389020	500	32 억	114370	N	N	5	N	N
35	20240924	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35000	800	2	2.34	1874420250	54038	64.67	34250	35350	34150	44450	23950	34200	34689.44	1.85	-2463	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2169	-166.67	5.79	12	0.87	-210.00	6044.00	131000	20240419	-73.28	22400	20231113	56.25	131000	-73.28	20240419	25500	37.25	20240118	131000	-73.28	20240419	22400	56.25	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
36	20240924	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34800	600	2	1.75	1759327950	50737	60.72	34250	35350	34150	44450	23950	34200	34677.90	1.85	-2058	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2157	-165.71	5.76	12	0.82	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
37	20240924	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34550	350	2	1.02	1678331650	48394	57.91	34250	35350	34150	44450	23950	34200	34683.18	1.85	-3112	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2141	-164.52	5.72	12	0.78	-210.00	6044.00	131000	20240419	-73.63	22400	20231113	54.24	131000	-73.63	20240419	25500	35.49	20240118	131000	-73.63	20240419	22400	54.24	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
38	20240924	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34600	400	2	1.17	1598388450	46076	55.14	34250	35350	34150	44450	23950	34200	34693.05	1.85	-3296	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2144	-164.76	5.72	12	0.74	-210.00	6044.00	131000	20240419	-73.59	22400	20231113	54.46	131000	-73.59	20240419	25500	35.69	20240118	131000	-73.59	20240419	22400	54.46	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
39	20240924	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34600	400	2	1.17	1537233900	44299	53.01	34250	35350	34150	44450	23950	34200	34704.29	1.85	-3508	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2144	-164.76	5.72	12	0.71	-210.00	6044.00	131000	20240419	-73.59	22400	20231113	54.46	131000	-73.59	20240419	25500	35.69	20240118	131000	-73.59	20240419	22400	54.46	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
40	20240924	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34650	450	2	1.32	1289183850	37083	44.38	34250	35350	34150	44450	23950	34200	34768.82	1.85	-3206	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2148	-165.00	5.73	12	0.60	-210.00	6044.00	131000	20240419	-73.55	22400	20231113	54.69	131000	-73.55	20240419	25500	35.88	20240118	131000	-73.55	20240419	22400	54.69	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
41	20240924	091238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34550	350	2	1.02	299163750	8708	10.42	34250	34650	34150	44450	23950	34200	34359.84	1.85	1206	36300	35250	33600	32550	30900	35775	33075	32	10250	500	21200	50	1	6197730	2141	-164.52	5.72	12	0.14	-210.00	6044.00	131000	20240419	-73.63	22400	20231113	54.24	131000	-73.63	20240419	25500	35.49	20240118	131000	-73.63	20240419	22400	54.24	20231113	2.85	N	389020	500	32 억	114370	N	N	161	N	N
42	20240923	161229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34200	1800	2	5.56	2814572350	83081	139.54	33050	34650	31950	42100	22700	32400	33877.45	1.67	10478	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2120	-162.86	5.66	12	1.34	-210.00	6044.00	131000	20240419	-73.89	22400	20231113	52.68	131000	-73.89	20240419	25500	34.12	20240118	131000	-73.89	20240419	22400	52.68	20231113	2.81	N	389020	500	32 억	103716	N	N	161	N	N
43	20240923	151233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34200	1800	2	5.56	2722773800	80394	135.02	33050	34650	31950	42100	22700	32400	33867.87	1.67	10748	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2120	-162.86	5.66	12	1.30	-210.00	6044.00	131000	20240419	-73.89	22400	20231113	52.68	131000	-73.89	20240419	25500	34.12	20240118	131000	-73.89	20240419	22400	52.68	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
44	20240923	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34050	1650	2	5.09	2417590850	71420	119.95	33050	34650	31950	42100	22700	32400	33850.33	1.67	11105	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2110	-162.14	5.63	12	1.15	-210.00	6044.00	131000	20240419	-74.01	22400	20231113	52.01	131000	-74.01	20240419	25500	33.53	20240118	131000	-74.01	20240419	22400	52.01	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
45	20240923	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34250	1850	2	5.71	2262177600	66872	112.31	33050	34650	31950	42100	22700	32400	33828.47	1.67	10787	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2123	-163.10	5.67	12	1.08	-210.00	6044.00	131000	20240419	-73.85	22400	20231113	52.90	131000	-73.85	20240419	25500	34.31	20240118	131000	-73.85	20240419	22400	52.90	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
46	20240923	121236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34300	1900	2	5.86	2097875250	62074	104.25	33050	34650	31950	42100	22700	32400	33796.36	1.67	9398	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2126	-163.33	5.68	12	1.00	-210.00	6044.00	131000	20240419	-73.82	22400	20231113	53.12	131000	-73.82	20240419	25500	34.51	20240118	131000	-73.82	20240419	22400	53.12	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
47	20240923	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34350	1950	2	6.02	1783358400	52905	88.85	33050	34650	31950	42100	22700	32400	33708.69	1.67	11988	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2129	-163.57	5.68	12	0.85	-210.00	6044.00	131000	20240419	-73.78	22400	20231113	53.35	131000	-73.78	20240419	25500	34.71	20240118	131000	-73.78	20240419	22400	53.35	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
48	20240923	101233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33950	1550	2	4.78	921647200	27750	46.61	33050	33950	31950	42100	22700	32400	33212.51	1.67	6103	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2104	-161.67	5.62	12	0.45	-210.00	6044.00	131000	20240419	-74.08	22400	20231113	51.56	131000	-74.08	20240419	25500	33.14	20240118	131000	-74.08	20240419	22400	51.56	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
49	20240923	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32650	250	2	0.77	208154700	6412	10.77	33050	33050	31950	42100	22700	32400	32463.30	1.67	-790	35366	33882	33066	31582	30766	33475	31175	32	9700	500	20080	50	1	6197730	2024	-155.48	5.40	12	0.10	-210.00	6044.00	131000	20240419	-75.08	22400	20231113	45.76	131000	-75.08	20240419	25500	28.04	20240118	131000	-75.08	20240419	22400	45.76	20231113	2.81	N	389020	500	32 억	103716	N	N	54	N	N
50	20240913	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33550	-1300	5	-3.73	1405768950	41663	31.95	34650	34650	33300	45300	24400	34850	33739.42	2.11	-17403	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2079	-159.76	5.55	12	0.67	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	2.81	N	389020	500	32 억	130994	N	N	120	N	N
51	20240913	151142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33700	-1150	5	-3.30	1307582950	38738	29.70	34650	34650	33300	45300	24400	34850	33751.13	2.11	-16480	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2089	-160.48	5.58	12	0.63	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
52	20240913	141141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33650	-1200	5	-3.44	1188735150	35202	26.99	34650	34650	33300	45300	24400	34850	33765.27	2.11	-14510	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2086	-160.24	5.57	12	0.57	-210.00	6044.00	131000	20240419	-74.31	22400	20231113	50.22	131000	-74.31	20240419	25500	31.96	20240118	131000	-74.31	20240419	22400	50.22	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
53	20240913	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33700	-1150	5	-3.30	1117054050	33076	25.36	34650	34650	33300	45300	24400	34850	33768.42	2.11	-13287	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2089	-160.48	5.58	12	0.53	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
54	20240913	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33450	-1400	5	-4.02	1034837850	30633	23.49	34650	34650	33300	45300	24400	34850	33777.60	2.11	-11898	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2073	-159.29	5.53	12	0.49	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
55	20240913	111142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33550	-1300	5	-3.73	832888900	24589	18.85	34650	34650	33500	45300	24400	34850	33867.62	2.11	-10154	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2079	-159.76	5.55	12	0.40	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
56	20240913	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33550	-1300	5	-3.73	669952700	19739	15.14	34650	34650	33550	45300	24400	34850	33935.00	2.11	-8399	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2079	-159.76	5.55	12	0.32	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
57	20240913	091146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34100	-750	5	-2.15	227453700	6636	5.09	34650	34650	33900	45300	24400	34850	34265.15	2.11	-791	36083	35466	34483	33866	32883	35775	34175	32	10450	500	21600	50	1	6197730	2113	-162.38	5.64	12	0.11	-210.00	6044.00	131000	20240419	-73.97	22400	20231113	52.23	131000	-73.97	20240419	25500	33.73	20240118	131000	-73.97	20240419	22400	52.23	20231113	2.81	N	389020	500	32 억	130994	N	N	1091	N	N
58	20240912	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34850	2400	2	7.40	4472805050	129868	337.00	33800	35100	33500	42150	22750	32450	34440.38	2.09	38831	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2160	-165.95	5.77	12	2.10	-210.00	6044.00	131000	20240419	-73.40	22400	20231113	55.58	131000	-73.40	20240419	25500	36.67	20240118	131000	-73.40	20240419	22400	55.58	20231113	2.82	N	389020	500	32 억	129439	N	N	1091	N	N
59	20240912	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34400	1950	2	6.01	3504982250	102085	264.90	33800	35100	33500	42150	22750	32450	34333.96	2.09	24680	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2132	-163.81	5.69	12	1.65	-210.00	6044.00	131000	20240419	-73.74	22400	20231113	53.57	131000	-73.74	20240419	25500	34.90	20240118	131000	-73.74	20240419	22400	53.57	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
60	20240912	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34500	2050	2	6.32	3213956100	93631	242.96	33800	35100	33500	42150	22750	32450	34325.77	2.09	23805	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2138	-164.29	5.71	12	1.51	-210.00	6044.00	131000	20240419	-73.66	22400	20231113	54.02	131000	-73.66	20240419	25500	35.29	20240118	131000	-73.66	20240419	22400	54.02	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
61	20240912	131131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34750	2300	2	7.09	2898636850	84549	219.40	33800	35100	33500	42150	22750	32450	34283.51	2.09	22165	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2154	-165.48	5.75	12	1.36	-210.00	6044.00	131000	20240419	-73.47	22400	20231113	55.13	131000	-73.47	20240419	25500	36.27	20240118	131000	-73.47	20240419	22400	55.13	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
62	20240912	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34550	2100	2	6.47	2688516800	78483	203.66	33800	35100	33500	42150	22750	32450	34256.04	2.09	19257	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2141	-164.52	5.72	12	1.27	-210.00	6044.00	131000	20240419	-73.63	22400	20231113	54.24	131000	-73.63	20240419	25500	35.49	20240118	131000	-73.63	20240419	22400	54.24	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
63	20240912	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34350	1900	2	5.86	2394078500	69931	181.46	33800	35100	33500	42150	22750	32450	34234.87	2.09	13807	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2129	-163.57	5.68	12	1.13	-210.00	6044.00	131000	20240419	-73.78	22400	20231113	53.35	131000	-73.78	20240419	25500	34.71	20240118	131000	-73.78	20240419	22400	53.35	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
64	20240912	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33700	1250	2	3.85	1917465650	55884	145.01	33800	35100	33550	42150	22750	32450	34311.53	2.09	8227	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2089	-160.48	5.58	12	0.90	-210.00	6044.00	131000	20240419	-74.27	22400	20231113	50.45	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	22400	50.45	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
65	20240912	091132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34550	2100	2	6.47	1009348900	29317	76.07	33800	35100	33550	42150	22750	32450	34428.79	2.09	6481	34283	33366	32533	31616	30783	33825	32075	32	9700	500	20110	50	1	6197730	2141	-164.52	5.72	12	0.47	-210.00	6044.00	131000	20240419	-73.63	22400	20231113	54.24	131000	-73.63	20240419	25500	35.49	20240118	131000	-73.63	20240419	22400	54.24	20231113	2.82	N	389020	500	32 억	129439	N	N	3	N	N
66	20240911	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32450	250	2	0.78	1246434350	38190	69.64	32300	33450	31700	41850	22550	32200	32637.77	1.96	7994	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2011	-154.52	5.37	12	0.62	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	2.82	N	389020	500	32 억	121467	N	N	3	N	N
67	20240911	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32100	-100	5	-0.31	1196388050	36641	66.81	32300	33450	31700	41850	22550	32200	32651.62	1.96	8100	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	1989	-152.86	5.31	12	0.59	-210.00	6044.00	131000	20240419	-75.50	22400	20231113	43.30	131000	-75.50	20240419	25500	25.88	20240118	131000	-75.50	20240419	22400	43.30	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
68	20240911	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32200	0	3	0.00	976215200	29769	54.28	32300	33450	32200	41850	22550	32200	32793.01	1.96	4369	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	1996	-153.33	5.33	12	0.48	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
69	20240911	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32550	350	2	1.09	821098500	24982	45.55	32300	33450	32250	41850	22550	32200	32867.60	1.96	5384	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2017	-155.00	5.39	12	0.40	-210.00	6044.00	131000	20240419	-75.15	22400	20231113	45.31	131000	-75.15	20240419	25500	27.65	20240118	131000	-75.15	20240419	22400	45.31	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
70	20240911	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32750	550	2	1.71	738362600	22434	40.91	32300	33450	32250	41850	22550	32200	32912.66	1.96	5622	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2030	-155.95	5.42	12	0.36	-210.00	6044.00	131000	20240419	-75.00	22400	20231113	46.21	131000	-75.00	20240419	25500	28.43	20240118	131000	-75.00	20240419	22400	46.21	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
71	20240911	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32400	200	2	0.62	594164500	18000	32.82	32300	33450	32300	41850	22550	32200	33009.14	1.96	4631	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2008	-154.29	5.36	12	0.29	-210.00	6044.00	131000	20240419	-75.27	22400	20231113	44.64	131000	-75.27	20240419	25500	27.06	20240118	131000	-75.27	20240419	22400	44.64	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
72	20240911	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33100	900	2	2.80	412262700	12433	22.67	32300	33450	32300	41850	22550	32200	33158.75	1.96	4245	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2051	-157.62	5.48	12	0.20	-210.00	6044.00	131000	20240419	-74.73	22400	20231113	47.77	131000	-74.73	20240419	25500	29.80	20240118	131000	-74.73	20240419	22400	47.77	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
73	20240911	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33050	850	2	2.64	120918700	3660	6.67	32300	33450	32300	41850	22550	32200	33037.90	1.96	1520	34333	33266	32633	31566	30933	32950	31250	32	9650	500	19960	50	1	6197730	2048	-157.38	5.47	12	0.06	-210.00	6044.00	131000	20240419	-74.77	22400	20231113	47.54	131000	-74.77	20240419	25500	29.61	20240118	131000	-74.77	20240419	22400	47.54	20231113	2.82	N	389020	500	32 억	121467	N	N	12	N	N
74	20240910	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32200	-400	5	-1.23	1784712150	54442	65.62	32650	33700	32000	42350	22850	32600	32782.58	1.97	-913	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	1996	-153.33	5.33	12	0.88	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	2.94	N	389020	500	32 억	122380	N	N	12	N	N
75	20240910	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32200	-400	5	-1.23	1717618950	52357	63.11	32650	33700	32000	42350	22850	32600	32805.91	1.97	-1465	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	1996	-153.33	5.33	12	0.84	-210.00	6044.00	131000	20240419	-75.42	22400	20231113	43.75	131000	-75.42	20240419	25500	26.27	20240118	131000	-75.42	20240419	22400	43.75	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
76	20240910	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32450	-150	5	-0.46	1558488900	47427	57.17	32650	33700	32150	42350	22850	32600	32860.79	1.97	-2840	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2011	-154.52	5.37	12	0.77	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
77	20240910	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32450	-150	5	-0.46	1504331950	45760	55.16	32650	33700	32150	42350	22850	32600	32874.39	1.97	-3278	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2011	-154.52	5.37	12	0.74	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
78	20240910	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32500	-100	5	-0.31	1391130850	42284	50.97	32650	33700	32150	42350	22850	32600	32899.70	1.97	-3058	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2014	-154.76	5.38	12	0.68	-210.00	6044.00	131000	20240419	-75.19	22400	20231113	45.09	131000	-75.19	20240419	25500	27.45	20240118	131000	-75.19	20240419	22400	45.09	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
79	20240910	111105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32700	100	2	0.31	1010879550	30658	36.96	32650	33700	32150	42350	22850	32600	32972.78	1.97	-1658	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2027	-155.71	5.41	12	0.49	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
80	20240910	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33450	850	2	2.61	850324900	25797	31.10	32650	33700	32150	42350	22850	32600	32962.16	1.97	-1913	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2073	-159.29	5.53	12	0.42	-210.00	6044.00	131000	20240419	-74.47	22400	20231113	49.33	131000	-74.47	20240419	25500	31.18	20240118	131000	-74.47	20240419	22400	49.33	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
81	20240910	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32650	50	2	0.15	254864700	7760	9.35	32650	33500	32600	42350	22850	32600	32843.39	1.97	-530	34266	33432	31916	31082	29566	33850	31500	32	9750	500	20210	50	1	6197730	2024	-155.48	5.40	12	0.13	-210.00	6044.00	131000	20240419	-75.08	22400	20231113	45.76	131000	-75.08	20240419	25500	28.04	20240118	131000	-75.08	20240419	22400	45.76	20231113	2.94	N	389020	500	32 억	122380	N	N	18	N	N
82	20240909	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32600	950	2	3.00	2599453100	82507	93.82	30500	32750	30400	41100	22200	31650	31502.03	1.86	7201	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	2020	-155.24	5.39	12	1.33	-210.00	6044.00	131000	20240419	-75.11	22400	20231113	45.54	131000	-75.11	20240419	25500	27.84	20240118	131000	-75.11	20240419	22400	45.54	20231113	2.99	N	389020	500	32 억	115177	N	N	18	N	N
83	20240909	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32450	800	2	2.53	2428779700	77264	87.86	30500	32750	30400	41100	22200	31650	31434.82	1.86	7568	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	2011	-154.52	5.37	12	1.25	-210.00	6044.00	131000	20240419	-75.23	22400	20231113	44.87	131000	-75.23	20240419	25500	27.25	20240118	131000	-75.23	20240419	22400	44.87	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
84	20240909	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32700	1050	2	3.32	2136878950	68266	77.63	30500	32700	30400	41100	22200	31650	31302.24	1.86	8922	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	2027	-155.71	5.41	12	1.10	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
85	20240909	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31650	0	3	0.00	1776011650	57035	64.86	30500	31850	30400	41100	22200	31650	31138.98	1.86	8851	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	1962	-150.71	5.24	12	0.92	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
86	20240909	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31700	50	2	0.16	1646042600	52938	60.20	30500	31800	30400	41100	22200	31650	31093.78	1.86	9203	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	1965	-150.95	5.24	12	0.85	-210.00	6044.00	131000	20240419	-75.80	22400	20231113	41.52	131000	-75.80	20240419	25500	24.31	20240118	131000	-75.80	20240419	22400	41.52	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
87	20240909	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31550	-100	5	-0.32	1505248050	48486	55.14	30500	31800	30400	41100	22200	31650	31045.00	1.86	10217	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	1955	-150.24	5.22	12	0.78	-210.00	6044.00	131000	20240419	-75.92	22400	20231113	40.85	131000	-75.92	20240419	25500	23.73	20240118	131000	-75.92	20240419	22400	40.85	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
88	20240909	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31150	-500	5	-1.58	1338105950	43148	49.07	30500	31800	30400	41100	22200	31650	31012.00	1.86	10967	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	1931	-148.33	5.15	12	0.70	-210.00	6044.00	131000	20240419	-76.22	22400	20231113	39.06	131000	-76.22	20240419	25500	22.16	20240118	131000	-76.22	20240419	22400	39.06	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
89	20240909	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30800	-850	5	-2.69	339938100	11123	12.65	30500	31000	30400	41100	22200	31650	30561.73	1.86	4630	34650	33150	32100	30600	29550	32625	30075	32	9450	500	19620	50	1	6197730	1909	-146.67	5.10	12	0.18	-210.00	6044.00	131000	20240419	-76.49	22400	20231113	37.50	131000	-76.49	20240419	25500	20.78	20240118	131000	-76.49	20240419	22400	37.50	20231113	2.99	N	389020	500	32 억	115177	N	N	6	N	N
90	20240906	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31650	-1950	5	-5.80	2770995750	86821	73.13	33300	33600	31050	43650	23550	33600	31915.21	1.82	2523	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1962	-150.71	5.24	12	1.40	-210.00	6044.00	131000	20240419	-75.84	22400	20231113	41.29	131000	-75.84	20240419	25500	24.12	20240118	131000	-75.84	20240419	22400	41.29	20231113	3.01	N	389020	500	32 억	112603	N	N	6	N	N
91	20240906	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31500	-2100	5	-6.25	2547198950	79698	67.13	33300	33600	31350	43650	23550	33600	31958.52	1.82	396	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1952	-150.00	5.21	12	1.29	-210.00	6044.00	131000	20240419	-75.95	22400	20231113	40.62	131000	-75.95	20240419	25500	23.53	20240118	131000	-75.95	20240419	22400	40.62	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
92	20240906	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31600	-2000	5	-5.95	2139818750	66812	56.27	33300	33600	31500	43650	23550	33600	32025.03	1.82	1449	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1958	-150.48	5.23	12	1.08	-210.00	6044.00	131000	20240419	-75.88	22400	20231113	41.07	131000	-75.88	20240419	25500	23.92	20240118	131000	-75.88	20240419	22400	41.07	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
93	20240906	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31600	-2000	5	-5.95	1910228400	59557	50.16	33300	33600	31600	43650	23550	33600	32071.31	1.82	469	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1958	-150.48	5.23	12	0.96	-210.00	6044.00	131000	20240419	-75.88	22400	20231113	41.07	131000	-75.88	20240419	25500	23.92	20240118	131000	-75.88	20240419	22400	41.07	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
94	20240906	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32000	-1600	5	-4.76	1687765850	52545	44.26	33300	33600	31600	43650	23550	33600	32117.48	1.82	1231	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1983	-152.38	5.29	12	0.85	-210.00	6044.00	131000	20240419	-75.57	22400	20231113	42.86	131000	-75.57	20240419	25500	25.49	20240118	131000	-75.57	20240419	22400	42.86	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
95	20240906	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31900	-1700	5	-5.06	1409818050	43786	36.88	33300	33600	31600	43650	23550	33600	32194.61	1.82	2827	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1977	-151.90	5.28	12	0.71	-210.00	6044.00	131000	20240419	-75.65	22400	20231113	42.41	131000	-75.65	20240419	25500	25.10	20240118	131000	-75.65	20240419	22400	42.41	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
96	20240906	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31850	-1750	5	-5.21	997780100	30844	25.98	33300	33600	31800	43650	23550	33600	32345.05	1.82	2970	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	1974	-151.67	5.27	12	0.50	-210.00	6044.00	131000	20240419	-75.69	22400	20231113	42.19	131000	-75.69	20240419	25500	24.90	20240118	131000	-75.69	20240419	22400	42.19	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
97	20240906	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32700	-900	5	-2.68	288395450	8765	7.38	33300	33600	32700	43650	23550	33600	32894.79	1.82	-264	37900	35750	33650	31500	29400	34700	30450	32	10050	500	20830	50	1	6197730	2027	-155.71	5.41	12	0.14	-210.00	6044.00	131000	20240419	-75.04	22400	20231113	45.98	131000	-75.04	20240419	25500	28.24	20240118	131000	-75.04	20240419	22400	45.98	20231113	3.01	N	389020	500	32 억	112603	N	N	5	N	N
98	20240905	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33600	-1200	5	-3.45	3995415950	118058	114.12	34850	35800	31550	45200	24400	34800	33841.43	1.80	1292	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2082	-160.00	5.56	12	1.90	-210.00	6044.00	131000	20240419	-74.35	22400	20231113	50.00	131000	-74.35	20240419	25500	31.76	20240118	131000	-74.35	20240419	22400	50.00	20231113	3.05	N	389020	500	32 억	111362	N	N	5	N	N
99	20240905	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33550	-1250	5	-3.59	3751714900	110785	107.09	34850	35800	31550	45200	24400	34800	33863.30	1.80	3715	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2079	-159.76	5.55	12	1.79	-210.00	6044.00	131000	20240419	-74.39	22400	20231113	49.78	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	22400	49.78	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
100	20240905	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32950	-1850	5	-5.32	3444592300	101558	98.17	34850	35800	31550	45200	24400	34800	33915.91	1.80	1931	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2042	-156.90	5.45	12	1.64	-210.00	6044.00	131000	20240419	-74.85	22400	20231113	47.10	131000	-74.85	20240419	25500	29.22	20240118	131000	-74.85	20240419	22400	47.10	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
101	20240905	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	32750	-2050	5	-5.89	3112394850	91455	88.40	34850	35800	31550	45200	24400	34800	34030.46	1.80	278	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2030	-155.95	5.42	12	1.48	-210.00	6044.00	131000	20240419	-75.00	22400	20231113	46.21	131000	-75.00	20240419	25500	28.43	20240118	131000	-75.00	20240419	22400	46.21	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
102	20240905	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33400	-1400	5	-4.02	2229773000	64449	62.30	34850	35800	33300	45200	24400	34800	34596.91	1.80	-6289	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2070	-159.05	5.53	12	1.04	-210.00	6044.00	131000	20240419	-74.50	22400	20231113	49.11	131000	-74.50	20240419	25500	30.98	20240118	131000	-74.50	20240419	22400	49.11	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
103	20240905	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	33750	-1050	5	-3.02	1775660600	50919	49.22	34850	35800	33550	45200	24400	34800	34872.52	1.80	-3798	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2092	-160.71	5.58	12	0.82	-210.00	6044.00	131000	20240419	-74.24	22400	20231113	50.67	131000	-74.24	20240419	25500	32.35	20240118	131000	-74.24	20240419	22400	50.67	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
104	20240905	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35000	200	2	0.57	1095306750	31143	30.10	34850	35800	34750	45200	24400	34800	35172.40	1.80	1080	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2169	-166.67	5.79	12	0.50	-210.00	6044.00	131000	20240419	-73.28	22400	20231113	56.25	131000	-73.28	20240419	25500	37.25	20240118	131000	-73.28	20240419	22400	56.25	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
105	20240905	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35200	400	2	1.15	563858550	16022	15.49	34850	35800	34850	45200	24400	34800	35197.26	1.80	3721	36533	35666	35183	34316	33833	35425	34075	32	10400	500	21570	50	1	6197730	2182	-167.62	5.82	12	0.26	-210.00	6044.00	131000	20240419	-73.13	22400	20231113	57.14	131000	-73.13	20240419	25500	38.04	20240118	131000	-73.13	20240419	22400	57.14	20231113	3.05	N	389020	500	32 억	111362	N	N	20	N	N
106	20240904	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34800	-2900	5	-7.69	3583326000	101874	128.71	35300	36050	34700	49000	26400	37700	35174.35	2.30	-31181	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2157	-165.71	5.76	12	1.64	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	3.07	N	389020	500	32 억	142508	N	N	20	N	N
107	20240904	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34800	-2900	5	-7.69	3436001950	97639	123.36	35300	36050	34750	49000	26400	37700	35190.88	2.30	-30348	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2157	-165.71	5.76	12	1.58	-210.00	6044.00	131000	20240419	-73.44	22400	20231113	55.36	131000	-73.44	20240419	25500	36.47	20240118	131000	-73.44	20240419	22400	55.36	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
108	20240904	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34900	-2800	5	-7.43	3096001600	87891	111.04	35300	36050	34750	49000	26400	37700	35225.47	2.30	-28208	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2163	-166.19	5.77	12	1.42	-210.00	6044.00	131000	20240419	-73.36	22400	20231113	55.80	131000	-73.36	20240419	25500	36.86	20240118	131000	-73.36	20240419	22400	55.80	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
109	20240904	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	34900	-2800	5	-7.43	2712588400	76959	97.23	35300	36000	34750	49000	26400	37700	35247.19	2.30	-23705	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2163	-166.19	5.77	12	1.24	-210.00	6044.00	131000	20240419	-73.36	22400	20231113	55.80	131000	-73.36	20240419	25500	36.86	20240118	131000	-73.36	20240419	22400	55.80	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
110	20240904	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35050	-2650	5	-7.03	2323313400	65804	83.14	35300	36000	35000	49000	26400	37700	35306.57	2.30	-21624	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2172	-166.90	5.80	12	1.06	-210.00	6044.00	131000	20240419	-73.24	22400	20231113	56.47	131000	-73.24	20240419	25500	37.45	20240118	131000	-73.24	20240419	22400	56.47	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
111	20240904	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35250	-2450	5	-6.50	1814274800	51315	64.83	35300	36000	35050	49000	26400	37700	35355.64	2.30	-14501	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2185	-167.86	5.83	12	0.83	-210.00	6044.00	131000	20240419	-73.09	22400	20231113	57.37	131000	-73.09	20240419	25500	38.24	20240118	131000	-73.09	20240419	22400	57.37	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
112	20240904	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35150	-2550	5	-6.76	1574998850	44549	56.28	35300	36000	35050	49000	26400	37700	35354.30	2.30	-12248	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2179	-167.38	5.82	12	0.72	-210.00	6044.00	131000	20240419	-73.17	22400	20231113	56.92	131000	-73.17	20240419	25500	37.84	20240118	131000	-73.17	20240419	22400	56.92	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
113	20240904	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	35650	-2050	5	-5.44	594120000	16761	21.18	35300	36000	35050	49000	26400	37700	35446.57	2.30	-1057	40633	39166	38383	36916	36133	38775	36525	32	11300	500	23370	50	1	6197730	2209	-169.76	5.90	12	0.27	-210.00	6044.00	131000	20240419	-72.79	22400	20231113	59.15	131000	-72.79	20240419	25500	39.80	20240118	131000	-72.79	20240419	22400	59.15	20231113	3.07	N	389020	500	32 억	142508	N	N	63	N	N
114	20240903	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37700	-750	5	-1.95	3009896000	78004	125.49	38400	39850	37600	49950	26950	38450	38587.99	2.45	-9494	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2337	-179.52	6.24	12	1.26	-210.00	6044.00	131000	20240419	-71.22	22400	20231113	68.30	131000	-71.22	20240419	25500	47.84	20240118	131000	-71.22	20240419	22400	68.30	20231113	3.00	N	389020	500	32 억	152002	N	N	62	N	N
115	20240903	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	37750	-700	5	-1.82	2833808050	73342	117.99	38400	39850	37600	49950	26950	38450	38638.87	2.45	-8197	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2340	-179.76	6.25	12	1.18	-210.00	6044.00	131000	20240419	-71.18	22400	20231113	68.53	131000	-71.18	20240419	25500	48.04	20240118	131000	-71.18	20240419	22400	68.53	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
116	20240903	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38300	-150	5	-0.39	2150808850	55325	89.00	38400	39850	38000	49950	26950	38450	38877.70	2.45	705	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2374	-182.38	6.34	12	0.89	-210.00	6044.00	131000	20240419	-70.76	22400	20231113	70.98	131000	-70.76	20240419	25500	50.20	20240118	131000	-70.76	20240419	22400	70.98	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
117	20240903	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38750	300	2	0.78	1944815450	49962	80.38	38400	39850	38000	49950	26950	38450	38928.12	2.45	2710	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2402	-184.52	6.41	12	0.81	-210.00	6044.00	131000	20240419	-70.42	22400	20231113	72.99	131000	-70.42	20240419	25500	51.96	20240118	131000	-70.42	20240419	22400	72.99	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
118	20240903	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38400	-50	5	-0.13	1778690350	45657	73.45	38400	39850	38000	49950	26950	38450	38960.27	2.45	4502	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2380	-182.86	6.35	12	0.74	-210.00	6044.00	131000	20240419	-70.69	22400	20231113	71.43	131000	-70.69	20240419	25500	50.59	20240118	131000	-70.69	20240419	22400	71.43	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
119	20240903	111010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38700	250	2	0.65	1501466250	38465	61.88	38400	39850	38000	49950	26950	38450	39038.17	2.45	5293	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2399	-184.29	6.40	12	0.62	-210.00	6044.00	131000	20240419	-70.46	22400	20231113	72.77	131000	-70.46	20240419	25500	51.76	20240118	131000	-70.46	20240419	22400	72.77	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
120	20240903	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	39150	700	2	1.82	1331885200	34102	54.86	38400	39850	38000	49950	26950	38450	39060.09	2.45	5642	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2426	-186.43	6.48	12	0.55	-210.00	6044.00	131000	20240419	-70.11	22400	20231113	74.78	131000	-70.11	20240419	25500	53.53	20240118	131000	-70.11	20240419	22400	74.78	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
121	20240903	091014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38100	-350	5	-0.91	223418200	5826	9.37	38400	38800	38000	49950	26950	38450	38344.24	2.45	-974	40416	39432	38716	37732	37016	39075	37375	32	11500	500	23830	50	1	6197730	2361	-181.43	6.30	12	0.09	-210.00	6044.00	131000	20240419	-70.92	22400	20231113	70.09	131000	-70.92	20240419	25500	49.41	20240118	131000	-70.92	20240419	22400	70.09	20231113	3.00	N	389020	500	32 억	152002	N	N	11	N	N
122	20240902	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38450	-950	5	-2.41	2274998250	59109	29.87	39600	39700	38000	51200	27600	39400	38488.32	2.61	-10753	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2383	-183.10	6.36	12	0.95	-210.00	6044.00	131000	20240419	-70.65	22400	20231113	71.65	131000	-70.65	20240419	25500	50.78	20240118	131000	-70.65	20240419	22400	71.65	20231113	2.86	N	389020	500	32 억	161830	N	N	11	N	N
123	20240902	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38450	-950	5	-2.41	2145671300	55746	28.17	39600	39700	38000	51200	27600	39400	38490.11	2.61	-10568	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2383	-183.10	6.36	12	0.90	-210.00	6044.00	131000	20240419	-70.65	22400	20231113	71.65	131000	-70.65	20240419	25500	50.78	20240118	131000	-70.65	20240419	22400	71.65	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
124	20240902	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38650	-750	5	-1.90	1940760150	50413	25.48	39600	39700	38000	51200	27600	39400	38497.18	2.61	-9648	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2395	-184.05	6.39	12	0.81	-210.00	6044.00	131000	20240419	-70.50	22400	20231113	72.54	131000	-70.50	20240419	25500	51.57	20240118	131000	-70.50	20240419	22400	72.54	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
125	20240902	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38350	-1050	5	-2.66	1805653600	46913	23.71	39600	39700	38000	51200	27600	39400	38489.37	2.61	-8235	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2377	-182.62	6.35	12	0.76	-210.00	6044.00	131000	20240419	-70.73	22400	20231113	71.21	131000	-70.73	20240419	25500	50.39	20240118	131000	-70.73	20240419	22400	71.21	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
126	20240902	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38400	-1000	5	-2.54	1628262000	42278	21.36	39600	39700	38000	51200	27600	39400	38513.18	2.61	-7710	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2380	-182.86	6.35	12	0.68	-210.00	6044.00	131000	20240419	-70.69	22400	20231113	71.43	131000	-70.69	20240419	25500	50.59	20240118	131000	-70.69	20240419	22400	71.43	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
127	20240902	111004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38600	-800	5	-2.03	1494501050	38789	19.60	39600	39700	38000	51200	27600	39400	38528.95	2.61	-8049	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2392	-183.81	6.39	12	0.63	-210.00	6044.00	131000	20240419	-70.53	22400	20231113	72.32	131000	-70.53	20240419	25500	51.37	20240118	131000	-70.53	20240419	22400	72.32	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
128	20240902	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38050	-1350	5	-3.43	1326909450	34421	17.39	39600	39700	38000	51200	27600	39400	38549.37	2.61	-6445	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2358	-181.19	6.30	12	0.56	-210.00	6044.00	131000	20240419	-70.95	22400	20231113	69.87	131000	-70.95	20240419	25500	49.22	20240118	131000	-70.95	20240419	22400	69.87	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N
129	20240902	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	38700	-700	5	-1.78	346236500	8846	4.47	39600	39700	38600	51200	27600	39400	39140.40	2.61	-2295	43500	41450	39650	37600	35800	42475	38625	32	11800	500	24420	50	1	6197730	2399	-184.29	6.40	12	0.14	-210.00	6044.00	131000	20240419	-70.46	22400	20231113	72.77	131000	-70.46	20240419	25500	51.76	20240118	131000	-70.46	20240419	22400	72.77	20231113	2.86	N	389020	500	32 억	161830	N	N	7	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History