KissMeData/065680/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15330	-330	5	-2.11	267273640	17368	64.66	15700	15700	15200	20350	10970	15660	15389.51	5.08	-928	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1461	26.16	0.59	12	0.18	586.00	25902.00	22100	20240404	-30.63	11620	20231005	31.93	22100	-30.63	20240404	11800	29.92	20240805	22100	-30.63	20240404	11620	31.93	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
3	20240930	150627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15470	-190	5	-1.21	244061550	15858	59.04	15700	15700	15200	20350	10970	15660	15390.44	5.08	-422	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1474	26.40	0.60	12	0.17	586.00	25902.00	22100	20240404	-30.00	11620	20231005	33.13	22100	-30.00	20240404	11800	31.10	20240805	22100	-30.00	20240404	11620	33.13	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
4	20240930	140625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-220	5	-1.40	232055890	15081	56.14	15700	15700	15200	20350	10970	15660	15387.30	5.08	-168	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1471	26.35	0.60	12	0.16	586.00	25902.00	22100	20240404	-30.14	11620	20231005	32.87	22100	-30.14	20240404	11800	30.85	20240805	22100	-30.14	20240404	11620	32.87	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
5	20240930	130624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-220	5	-1.40	177082110	11515	42.87	15700	15700	15200	20350	10970	15660	15378.39	5.08	-163	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1471	26.35	0.60	12	0.12	586.00	25902.00	22100	20240404	-30.14	11620	20231005	32.87	22100	-30.14	20240404	11800	30.85	20240805	22100	-30.14	20240404	11620	32.87	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
6	20240930	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-220	5	-1.40	131899360	8582	31.95	15700	15700	15200	20350	10970	15660	15369.30	5.08	-216	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1471	26.35	0.60	12	0.09	586.00	25902.00	22100	20240404	-30.14	11620	20231005	32.87	22100	-30.14	20240404	11800	30.85	20240805	22100	-30.14	20240404	11620	32.87	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
7	20240930	110619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	-240	5	-1.53	83494420	5436	20.24	15700	15700	15200	20350	10970	15660	15359.53	5.08	-693	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1470	26.31	0.60	12	0.06	586.00	25902.00	22100	20240404	-30.23	11620	20231005	32.70	22100	-30.23	20240404	11800	30.68	20240805	22100	-30.23	20240404	11620	32.70	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
8	20240930	100617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-260	5	-1.66	33989720	2202	8.20	15700	15700	15350	20350	10970	15660	15435.84	5.08	-266	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1468	26.28	0.59	12	0.02	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	11800	30.51	20240805	22100	-30.32	20240404	11620	32.53	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
9	20240930	090555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	10	2	0.06	1066100	68	0.25	15700	15700	15670	20350	10970	15660	15677.94	5.08	-61	16446	16052	15786	15392	15126	15920	15260	50	4690	500	10960	10	1	9530000	1493	26.74	0.60	12	0.00	586.00	25902.00	22100	20240404	-29.10	11620	20231005	34.85	22100	-29.10	20240404	11800	32.80	20240805	22100	-29.10	20240404	11620	34.85	20231005	2.69	N	065680	500	49 억	484288	N	N	N	N
10	20240927	160620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	-510	5	-3.15	422203240	26860	54.92	16180	16180	15520	21000	11320	16170	15718.97	5.18	-8961	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1492	26.72	0.60	12	0.28	586.00	25902.00	22100	20240404	-29.14	11620	20231005	34.77	22100	-29.14	20240404	11800	32.71	20240805	22100	-29.14	20240404	11620	34.77	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
11	20240927	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	-450	5	-2.78	391529380	24904	50.92	16180	16180	15520	21000	11320	16170	15721.55	5.18	-8156	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1498	26.83	0.61	12	0.26	586.00	25902.00	22100	20240404	-28.87	11620	20231005	35.28	22100	-28.87	20240404	11800	33.22	20240805	22100	-28.87	20240404	11620	35.28	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
12	20240927	140631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	-520	5	-3.22	332159870	21127	43.20	16180	16180	15520	21000	11320	16170	15722.06	5.18	-6936	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1491	26.71	0.60	12	0.22	586.00	25902.00	22100	20240404	-29.19	11620	20231005	34.68	22100	-29.19	20240404	11800	32.63	20240805	22100	-29.19	20240404	11620	34.68	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
13	20240927	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-620	5	-3.83	263432010	16730	34.21	16180	16180	15520	21000	11320	16170	15746.09	5.18	-6402	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1482	26.54	0.60	12	0.18	586.00	25902.00	22100	20240404	-29.64	11620	20231005	33.82	22100	-29.64	20240404	11800	31.78	20240805	22100	-29.64	20240404	11620	33.82	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
14	20240927	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15570	-600	5	-3.71	217167530	13758	28.13	16180	16180	15560	21000	11320	16170	15784.82	5.18	-5494	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1484	26.57	0.60	12	0.14	586.00	25902.00	22100	20240404	-29.55	11620	20231005	33.99	22100	-29.55	20240404	11800	31.95	20240805	22100	-29.55	20240404	11620	33.99	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
15	20240927	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	-480	5	-2.97	163510150	10324	21.11	16180	16180	15660	21000	11320	16170	15837.87	5.18	-3730	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1495	26.77	0.61	12	0.11	586.00	25902.00	22100	20240404	-29.00	11620	20231005	35.03	22100	-29.00	20240404	11800	32.97	20240805	22100	-29.00	20240404	11620	35.03	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
16	20240927	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	-340	5	-2.10	75837430	4764	9.74	16180	16180	15770	21000	11320	16170	15918.86	5.18	-1566	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1509	27.01	0.61	12	0.05	586.00	25902.00	22100	20240404	-28.37	11620	20231005	36.23	22100	-28.37	20240404	11800	34.15	20240805	22100	-28.37	20240404	11620	36.23	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
17	20240927	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	-20	5	-0.12	2944040	182	0.37	16180	16180	16150	21000	11320	16170	16176.04	5.18	-160	16750	16460	15880	15590	15010	16605	15735	50	4830	500	11310	10	1	9530000	1539	27.56	0.62	12	0.00	586.00	25902.00	22100	20240404	-26.92	11620	20231005	38.98	22100	-26.92	20240404	11800	36.86	20240805	22100	-26.92	20240404	11620	38.98	20231005	2.68	N	065680	500	49 억	493251	N	N	N	N
18	20240926	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	770	2	5.00	761968310	48439	955.78	15460	16170	15300	20000	10780	15400	15725.61	5.19	-1140	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1541	27.59	0.62	12	0.51	586.00	25902.00	22100	20240404	-26.83	11620	20231005	39.16	22100	-26.83	20240404	11800	37.03	20240805	22100	-26.83	20240404	11620	39.16	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
19	20240926	150611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16110	710	2	4.61	686656960	43772	863.69	15460	16140	15300	20000	10780	15400	15687.13	5.19	248	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1535	27.49	0.62	12	0.46	586.00	25902.00	22100	20240404	-27.10	11620	20231005	38.64	22100	-27.10	20240404	11800	36.53	20240805	22100	-27.10	20240404	11620	38.64	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
20	20240926	140620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	410	2	2.66	483114330	31010	611.88	15460	15850	15300	20000	10780	15400	15579.31	5.19	163	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1507	26.98	0.61	12	0.33	586.00	25902.00	22100	20240404	-28.46	11620	20231005	36.06	22100	-28.46	20240404	11800	33.98	20240805	22100	-28.46	20240404	11620	36.06	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
21	20240926	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	340	2	2.21	451508340	29002	572.26	15460	15850	15300	20000	10780	15400	15568.18	5.19	1108	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1500	26.86	0.61	12	0.30	586.00	25902.00	22100	20240404	-28.78	11620	20231005	35.46	22100	-28.78	20240404	11800	33.39	20240805	22100	-28.78	20240404	11620	35.46	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
22	20240926	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	340	2	2.21	318333810	20564	405.76	15460	15780	15300	20000	10780	15400	15480.15	5.19	4966	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1500	26.86	0.61	12	0.22	586.00	25902.00	22100	20240404	-28.78	11620	20231005	35.46	22100	-28.78	20240404	11800	33.39	20240805	22100	-28.78	20240404	11620	35.46	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
23	20240926	110619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	330	2	2.14	293964180	19015	375.20	15460	15780	15300	20000	10780	15400	15459.59	5.19	4841	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1499	26.84	0.61	12	0.20	586.00	25902.00	22100	20240404	-28.82	11620	20231005	35.37	22100	-28.82	20240404	11800	33.31	20240805	22100	-28.82	20240404	11620	35.37	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
24	20240926	100619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	160	2	1.04	211011540	13726	270.84	15460	15560	15300	20000	10780	15400	15373.13	5.19	2167	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1483	26.55	0.60	12	0.14	586.00	25902.00	22100	20240404	-29.59	11620	20231005	33.91	22100	-29.59	20240404	11800	31.86	20240805	22100	-29.59	20240404	11620	33.91	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
25	20240926	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	50	2	0.32	5306870	345	6.81	15460	15460	15310	20000	10780	15400	15382.23	5.19	-90	15566	15482	15376	15292	15186	15525	15335	50	4600	500	10780	10	1	9530000	1472	26.37	0.60	12	0.00	586.00	25902.00	22100	20240404	-30.09	11620	20231005	32.96	22100	-30.09	20240404	11800	30.93	20240805	22100	-30.09	20240404	11620	32.96	20231005	2.71	N	065680	500	49 억	494415	N	N	N	N
26	20240925	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	100	2	0.65	77823320	5066	33.12	15300	15460	15270	19890	10710	15300	15361.89	5.18	509	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1468	26.28	0.59	12	0.05	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	11800	30.51	20240805	22100	-30.32	20240404	11620	32.53	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
27	20240925	150617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	140	2	0.92	76573760	4985	32.59	15300	15460	15270	19890	10710	15300	15360.83	5.18	478	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1471	26.35	0.60	12	0.05	586.00	25902.00	22100	20240404	-30.14	11620	20231005	32.87	22100	-30.14	20240404	11800	30.85	20240805	22100	-30.14	20240404	11620	32.87	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
28	20240925	140618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	110	2	0.72	44860510	2920	19.09	15300	15460	15270	19890	10710	15300	15363.19	5.18	298	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1469	26.30	0.59	12	0.03	586.00	25902.00	22100	20240404	-30.27	11620	20231005	32.62	22100	-30.27	20240404	11800	30.59	20240805	22100	-30.27	20240404	11620	32.62	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
29	20240925	130617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15430	130	2	0.85	35783490	2331	15.24	15300	15460	15270	19890	10710	15300	15351.13	5.18	403	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1470	26.33	0.60	12	0.02	586.00	25902.00	22100	20240404	-30.18	11620	20231005	32.79	22100	-30.18	20240404	11800	30.76	20240805	22100	-30.18	20240404	11620	32.79	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
30	20240925	120616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	150	2	0.98	20353680	1325	8.66	15300	15460	15270	19890	10710	15300	15361.27	5.18	247	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1472	26.37	0.60	12	0.01	586.00	25902.00	22100	20240404	-30.09	11620	20231005	32.96	22100	-30.09	20240404	11800	30.93	20240805	22100	-30.09	20240404	11620	32.96	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
31	20240925	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	100	2	0.65	13428010	874	5.71	15300	15410	15270	19890	10710	15300	15363.86	5.18	116	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1468	26.28	0.59	12	0.01	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	11800	30.51	20240805	22100	-30.32	20240404	11620	32.53	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
32	20240925	100616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	100	2	0.65	5191870	338	2.21	15300	15410	15270	19890	10710	15300	15360.56	5.18	28	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1468	26.28	0.59	12	0.00	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	11800	30.51	20240805	22100	-30.32	20240404	11620	32.53	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
33	20240925	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	-10	5	-0.07	198790	13	0.08	15300	15300	15290	19890	10710	15300	15291.54	5.18	0	15760	15530	15310	15080	14860	15420	14970	50	4590	500	10710	10	1	9530000	1457	26.09	0.59	12	0.00	586.00	25902.00	22100	20240404	-30.81	11620	20231005	31.58	22100	-30.81	20240404	11800	29.58	20240805	22100	-30.81	20240404	11620	31.58	20231005	2.72	N	065680	500	49 억	493903	N	N	N	N
34	20240924	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-180	5	-1.16	232793160	15287	73.24	15430	15540	15090	20100	10840	15480	15228.18	5.20	-1539	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1458	26.11	0.59	12	0.16	586.00	25902.00	22100	20240404	-30.77	11620	20231005	31.67	22100	-30.77	20240404	11800	29.66	20240805	22100	-30.77	20240404	11620	31.67	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
35	20240924	150613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15360	-120	5	-0.78	206652540	13579	65.06	15430	15540	15090	20100	10840	15480	15218.54	5.20	-1111	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1464	26.21	0.59	12	0.14	586.00	25902.00	22100	20240404	-30.50	11620	20231005	32.19	22100	-30.50	20240404	11800	30.17	20240805	22100	-30.50	20240404	11620	32.19	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
36	20240924	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-200	5	-1.29	141548180	9322	44.66	15430	15540	15090	20100	10840	15480	15184.31	5.20	-1120	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1456	26.08	0.59	12	0.10	586.00	25902.00	22100	20240404	-30.86	11620	20231005	31.50	22100	-30.86	20240404	11800	29.49	20240805	22100	-30.86	20240404	11620	31.50	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
37	20240924	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-300	5	-1.94	102482230	6759	32.38	15430	15540	15090	20100	10840	15480	15162.34	5.20	-1457	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1447	25.90	0.59	12	0.07	586.00	25902.00	22100	20240404	-31.31	11620	20231005	30.64	22100	-31.31	20240404	11800	28.64	20240805	22100	-31.31	20240404	11620	30.64	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
38	20240924	120612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-290	5	-1.87	53950130	3548	17.00	15430	15540	15100	20100	10840	15480	15205.79	5.20	-641	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1448	25.92	0.59	12	0.04	586.00	25902.00	22100	20240404	-31.27	11620	20231005	30.72	22100	-31.27	20240404	11800	28.73	20240805	22100	-31.27	20240404	11620	30.72	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
39	20240924	110612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-300	5	-1.94	49160270	3232	15.48	15430	15540	15100	20100	10840	15480	15210.48	5.20	-533	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1447	25.90	0.59	12	0.03	586.00	25902.00	22100	20240404	-31.31	11620	20231005	30.64	22100	-31.31	20240404	11800	28.64	20240805	22100	-31.31	20240404	11620	30.64	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
40	20240924	100611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15170	-310	5	-2.00	38178540	2507	12.01	15430	15540	15100	20100	10840	15480	15228.78	5.20	-36	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1446	25.89	0.59	12	0.03	586.00	25902.00	22100	20240404	-31.36	11620	20231005	30.55	22100	-31.36	20240404	11800	28.56	20240805	22100	-31.36	20240404	11620	30.55	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
41	20240924	090612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-110	5	-0.71	11530240	749	3.59	15430	15540	15340	20100	10840	15480	15394.18	5.20	-138	15880	15680	15290	15090	14700	15780	15190	50	4620	500	10830	10	1	9530000	1465	26.23	0.59	12	0.01	586.00	25902.00	22100	20240404	-30.45	11620	20231005	32.27	22100	-30.45	20240404	11800	30.25	20240805	22100	-30.45	20240404	11620	32.27	20231005	2.72	N	065680	500	49 억	495319	N	N	N	N
42	20240923	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15480	260	2	1.71	315220830	20811	198.03	15250	15490	14900	19780	10660	15220	15146.84	5.20	-2553	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1475	26.42	0.60	12	0.22	586.00	25902.00	22100	20240404	-29.95	11620	20231005	33.22	22100	-29.95	20240404	11800	31.19	20240805	22100	-29.95	20240404	11620	33.22	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
43	20240923	150611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	50	2	0.33	237800700	15778	150.14	15250	15410	14900	19780	10660	15220	15071.66	5.20	305	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1455	26.06	0.59	12	0.17	586.00	25902.00	22100	20240404	-30.90	11620	20231005	31.41	22100	-30.90	20240404	11800	29.41	20240805	22100	-30.90	20240404	11620	31.41	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
44	20240923	140615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	-270	5	-1.77	111775330	7406	70.47	15250	15410	14940	19780	10660	15220	15092.54	5.20	-601	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1425	25.51	0.58	12	0.08	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	11800	26.69	20240805	22100	-32.35	20240404	11620	28.66	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
45	20240923	130612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15080	-140	5	-0.92	65957130	4351	41.40	15250	15410	15030	19780	10660	15220	15159.07	5.20	-1062	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1437	25.73	0.58	12	0.05	586.00	25902.00	22100	20240404	-31.76	11620	20231005	29.78	22100	-31.76	20240404	11800	27.80	20240805	22100	-31.76	20240404	11620	29.78	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
46	20240923	120610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15150	-70	5	-0.46	56068370	3696	35.17	15250	15410	15030	19780	10660	15220	15170.01	5.20	-677	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1444	25.85	0.58	12	0.04	586.00	25902.00	22100	20240404	-31.45	11620	20231005	30.38	22100	-31.45	20240404	11800	28.39	20240805	22100	-31.45	20240404	11620	30.38	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
47	20240923	110611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-60	5	-0.39	32594340	2143	20.39	15250	15410	15030	19780	10660	15220	15209.68	5.20	-13	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1445	25.87	0.59	12	0.02	586.00	25902.00	22100	20240404	-31.40	11620	20231005	30.46	22100	-31.40	20240404	11800	28.47	20240805	22100	-31.40	20240404	11620	30.46	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
48	20240923	100609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15390	170	2	1.12	17864670	1174	11.17	15250	15410	15030	19780	10660	15220	15216.93	5.20	-142	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1467	26.26	0.59	12	0.01	586.00	25902.00	22100	20240404	-30.36	11620	20231005	32.44	22100	-30.36	20240404	11800	30.42	20240805	22100	-30.36	20240404	11620	32.44	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
49	20240923	090610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15170	-50	5	-0.33	623920	41	0.39	15250	15250	15170	19780	10660	15220	15217.56	5.20	-4	15540	15380	15240	15080	14940	15310	15010	50	4560	500	10650	10	1	9530000	1446	25.89	0.59	12	0.00	586.00	25902.00	22100	20240404	-31.36	11620	20231005	30.55	22100	-31.36	20240404	11800	28.56	20240805	22100	-31.36	20240404	11620	30.55	20231005	2.72	N	065680	500	49 억	495566	N	N	N	N
50	20240913	160541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15080	-210	5	-1.37	131597810	8747	38.12	15250	15280	14900	19870	10710	15290	15044.91	5.31	-5154	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1437	25.73	0.58	12	0.09	586.00	25902.00	22100	20240404	-31.76	11620	20231005	29.78	22100	-31.76	20240404	11800	27.80	20240805	22100	-31.76	20240404	11620	29.78	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
51	20240913	150546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15040	-250	5	-1.64	113461290	7542	32.87	15250	15280	14900	19870	10710	15290	15043.93	5.31	-4457	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1433	25.67	0.58	12	0.08	586.00	25902.00	22100	20240404	-31.95	11620	20231005	29.43	22100	-31.95	20240404	11800	27.46	20240805	22100	-31.95	20240404	11620	29.43	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
52	20240913	140548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15070	-220	5	-1.44	93076600	6189	26.97	15250	15280	14900	19870	10710	15290	15039.04	5.31	-3381	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1436	25.72	0.58	12	0.06	586.00	25902.00	22100	20240404	-31.81	11620	20231005	29.69	22100	-31.81	20240404	11800	27.71	20240805	22100	-31.81	20240404	11620	29.69	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
53	20240913	130545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	-300	5	-1.96	84479530	5616	24.48	15250	15280	14900	19870	10710	15290	15042.65	5.31	-3218	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1429	25.58	0.58	12	0.06	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11620	29.00	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
54	20240913	120546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	-320	5	-2.09	80089970	5323	23.20	15250	15280	14900	19870	10710	15290	15046.02	5.31	-2970	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1427	25.55	0.58	12	0.06	586.00	25902.00	22100	20240404	-32.26	11620	20231005	28.83	22100	-32.26	20240404	11800	26.86	20240805	22100	-32.26	20240404	11620	28.83	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
55	20240913	110548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	-300	5	-1.96	57326840	3798	16.55	15250	15280	14950	19870	10710	15290	15093.95	5.31	-2442	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1429	25.58	0.58	12	0.04	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	11800	27.03	20240805	22100	-32.17	20240404	11620	29.00	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
56	20240913	100548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15030	-260	5	-1.70	48056900	3181	13.86	15250	15280	15010	19870	10710	15290	15107.48	5.31	-2119	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1432	25.65	0.58	12	0.03	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	11800	27.37	20240805	22100	-31.99	20240404	11620	29.35	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
57	20240913	090550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15210	-80	5	-0.52	807410	53	0.23	15250	15250	15210	19870	10710	15290	15234.15	5.31	-47	15870	15580	15090	14800	14310	15725	14945	50	4580	500	10700	10	1	9530000	1450	25.96	0.59	12	0.00	586.00	25902.00	22100	20240404	-31.18	11620	20231005	30.90	22100	-31.18	20240404	11800	28.90	20240805	22100	-31.18	20240404	11620	30.90	20231005	2.75	N	065680	500	49 억	506122	N	N	N	N
58	20240912	160540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	690	2	4.73	346236170	22938	254.50	14800	15380	14600	18980	10220	14600	15094.44	5.36	-2829	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1457	26.09	0.59	12	0.24	586.00	25902.00	22100	20240404	-30.81	11620	20231005	31.58	22100	-30.81	20240404	11800	29.58	20240805	22100	-30.81	20240404	11620	31.58	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
59	20240912	150544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	670	2	4.59	332909890	22067	244.84	14800	15380	14600	18980	10220	14600	15086.32	5.36	-2168	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1455	26.06	0.59	12	0.23	586.00	25902.00	22100	20240404	-30.90	11620	20231005	31.41	22100	-30.90	20240404	11800	29.41	20240805	22100	-30.90	20240404	11620	31.41	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
60	20240912	140546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	690	2	4.73	200347540	13400	148.67	14800	15300	14600	18980	10220	14600	14951.31	5.36	-1524	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1457	26.09	0.59	12	0.14	586.00	25902.00	22100	20240404	-30.81	11620	20231005	31.58	22100	-30.81	20240404	11800	29.58	20240805	22100	-30.81	20240404	11620	31.58	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
61	20240912	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	380	2	2.60	106481260	7215	80.05	14800	14990	14600	18980	10220	14600	14758.32	5.36	-1672	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1428	25.56	0.58	12	0.08	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	11800	26.95	20240805	22100	-32.22	20240404	11620	28.92	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
62	20240912	120543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14650	50	2	0.34	61927570	4200	46.60	14800	14990	14600	18980	10220	14600	14744.66	5.36	-2568	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1396	25.00	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	11800	24.15	20240805	22100	-33.71	20240404	11620	26.08	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
63	20240912	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	80	2	0.55	49703150	3365	37.33	14800	14990	14630	18980	10220	14600	14770.62	5.36	-1757	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1399	25.05	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.57	11620	20231005	26.33	22100	-33.57	20240404	11800	24.41	20240805	22100	-33.57	20240404	11620	26.33	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
64	20240912	100543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	170	2	1.16	26630820	1794	19.90	14800	14990	14660	18980	10220	14600	14844.38	5.36	-289	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1408	25.20	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11620	27.11	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
65	20240912	090542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	200	2	1.37	3211600	217	2.41	14800	14800	14800	18980	10220	14600	14800.00	5.36	-29	15193	14896	14653	14356	14113	15045	14505	50	4380	500	10220	10	1	9530000	1410	25.26	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.03	11620	20231005	27.37	22100	-33.03	20240404	11800	25.42	20240805	22100	-33.03	20240404	11620	27.37	20231005	2.76	N	065680	500	49 억	511102	N	N	N	N
66	20240911	160531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14600	30	2	0.21	131176920	9012	67.15	14450	14950	14410	18940	10200	14570	14555.81	5.40	-3602	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1391	24.91	0.56	12	0.09	586.00	25902.00	22100	20240404	-33.94	11620	20231005	25.65	22100	-33.94	20240404	11800	23.73	20240805	22100	-33.94	20240404	11620	25.65	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
67	20240911	150535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	-120	5	-0.82	122611760	8423	62.76	14450	14950	14410	18940	10200	14570	14556.78	5.40	-3280	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1377	24.66	0.56	12	0.09	586.00	25902.00	22100	20240404	-34.62	11620	20231005	24.35	22100	-34.62	20240404	11800	22.46	20240805	22100	-34.62	20240404	11620	24.35	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
68	20240911	140535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14610	40	2	0.27	74046160	5069	37.77	14450	14950	14450	18940	10200	14570	14607.65	5.40	-882	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1392	24.93	0.56	12	0.05	586.00	25902.00	22100	20240404	-33.89	11620	20231005	25.73	22100	-33.89	20240404	11800	23.81	20240805	22100	-33.89	20240404	11620	25.73	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
69	20240911	130534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14670	100	2	0.69	68211430	4670	34.80	14450	14950	14450	18940	10200	14570	14606.30	5.40	-568	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1398	25.03	0.57	12	0.05	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	11800	24.32	20240805	22100	-33.62	20240404	11620	26.25	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
70	20240911	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	70	2	0.48	62044750	4249	31.66	14450	14950	14450	18940	10200	14570	14602.20	5.40	-307	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1395	24.98	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.76	11620	20231005	25.99	22100	-33.76	20240404	11800	24.07	20240805	22100	-33.76	20240404	11620	25.99	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
71	20240911	110531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14570	0	3	0.00	58419930	4001	29.81	14450	14950	14450	18940	10200	14570	14601.33	5.40	-218	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1389	24.86	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	11800	23.47	20240805	22100	-34.07	20240404	11620	25.39	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
72	20240911	100531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14650	80	2	0.55	39479620	2703	20.14	14450	14950	14450	18940	10200	14570	14605.85	5.40	761	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1396	25.00	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	11800	24.15	20240805	22100	-33.71	20240404	11620	26.08	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
73	20240911	090538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	250	2	1.72	9359950	641	4.78	14450	14950	14450	18940	10200	14570	14602.11	5.40	62	15316	14942	14626	14252	13936	14785	14095	50	4370	500	10190	10	1	9530000	1412	25.29	0.57	12	0.01	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	11800	25.59	20240805	22100	-32.94	20240404	11620	27.54	20231005	2.79	N	065680	500	49 억	514704	N	N	N	N
74	20240910	160532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14570	-150	5	-1.02	194990880	13353	83.69	14720	15000	14310	19130	10310	14720	14602.78	5.48	-7193	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1389	24.86	0.56	12	0.14	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	11800	23.47	20240805	22100	-34.07	20240404	11620	25.39	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
75	20240910	150536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	30	2	0.20	179252910	12281	76.97	14720	15000	14310	19130	10310	14720	14595.95	5.48	-6682	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1406	25.17	0.57	12	0.13	586.00	25902.00	22100	20240404	-33.26	11620	20231005	26.94	22100	-33.26	20240404	11800	25.00	20240805	22100	-33.26	20240404	11620	26.94	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
76	20240910	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14590	-130	5	-0.88	145566050	9994	62.63	14720	15000	14310	19130	10310	14720	14565.34	5.48	-5678	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1390	24.90	0.56	12	0.10	586.00	25902.00	22100	20240404	-33.98	11620	20231005	25.56	22100	-33.98	20240404	11800	23.64	20240805	22100	-33.98	20240404	11620	25.56	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
77	20240910	130533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14580	-140	5	-0.95	132123650	9072	56.86	14720	15000	14310	19130	10310	14720	14563.89	5.48	-5040	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1389	24.88	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.03	11620	20231005	25.47	22100	-34.03	20240404	11800	23.56	20240805	22100	-34.03	20240404	11620	25.47	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
78	20240910	120532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14570	-150	5	-1.02	118335960	8124	50.92	14720	15000	14310	19130	10310	14720	14566.22	5.48	-4365	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1389	24.86	0.56	12	0.09	586.00	25902.00	22100	20240404	-34.07	11620	20231005	25.39	22100	-34.07	20240404	11800	23.47	20240805	22100	-34.07	20240404	11620	25.39	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
79	20240910	110531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14390	-330	5	-2.24	102921830	7062	44.26	14720	15000	14310	19130	10310	14720	14574.03	5.48	-4075	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1371	24.56	0.56	12	0.07	586.00	25902.00	22100	20240404	-34.89	11620	20231005	23.84	22100	-34.89	20240404	11800	21.95	20240805	22100	-34.89	20240404	11620	23.84	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
80	20240910	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14560	-160	5	-1.09	58732340	4009	25.13	14720	15000	14510	19130	10310	14720	14650.12	5.48	-2728	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1388	24.85	0.56	12	0.04	586.00	25902.00	22100	20240404	-34.12	11620	20231005	25.30	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11620	25.30	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
81	20240910	090532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	200	2	1.36	7930900	537	3.37	14720	15000	14720	19130	10310	14720	14768.90	5.48	96	15413	15066	14443	14096	13473	15240	14270	50	4410	500	10300	10	1	9530000	1422	25.46	0.58	12	0.01	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	11800	26.44	20240805	22100	-32.49	20240404	11620	28.40	20231005	2.89	N	065680	500	49 억	522373	N	N	N	N
82	20240909	160522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	520	2	3.66	228921260	15890	76.54	13850	14790	13820	18460	9940	14200	14406.49	5.48	598	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1403	25.12	0.57	12	0.17	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	11800	24.75	20240805	22100	-33.39	20240404	11620	26.68	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
83	20240909	150526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	570	2	4.01	218710480	15196	73.20	13850	14790	13820	18460	9940	14200	14392.63	5.48	881	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1408	25.20	0.57	12	0.16	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11620	27.11	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
84	20240909	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	420	2	2.96	183297440	12787	61.59	13850	14680	13820	18460	9940	14200	14334.67	5.48	1539	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1393	24.95	0.56	12	0.13	586.00	25902.00	22100	20240404	-33.85	11620	20231005	25.82	22100	-33.85	20240404	11800	23.90	20240805	22100	-33.85	20240404	11620	25.82	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
85	20240909	130527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	300	2	2.11	130190940	9143	44.04	13850	14540	13820	18460	9940	14200	14239.41	5.48	126	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1382	24.74	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.39	11620	20231005	24.78	22100	-34.39	20240404	11800	22.88	20240805	22100	-34.39	20240404	11620	24.78	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
86	20240909	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14490	290	2	2.04	109230690	7697	37.08	13850	14540	13820	18460	9940	14200	14191.33	5.48	-88	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1381	24.73	0.56	12	0.08	586.00	25902.00	22100	20240404	-34.43	11620	20231005	24.70	22100	-34.43	20240404	11800	22.80	20240805	22100	-34.43	20240404	11620	24.70	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
87	20240909	110524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14390	190	2	1.34	82578010	5852	28.19	13850	14540	13820	18460	9940	14200	14111.07	5.48	-184	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1371	24.56	0.56	12	0.06	586.00	25902.00	22100	20240404	-34.89	11620	20231005	23.84	22100	-34.89	20240404	11800	21.95	20240805	22100	-34.89	20240404	11620	23.84	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
88	20240909	100528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14090	-110	5	-0.77	53583180	3815	18.38	13850	14540	13820	18460	9940	14200	14045.39	5.48	-669	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1343	24.04	0.54	12	0.04	586.00	25902.00	22100	20240404	-36.24	11620	20231005	21.26	22100	-36.24	20240404	11800	19.41	20240805	22100	-36.24	20240404	11620	21.26	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
89	20240909	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	-380	5	-2.68	17484570	1261	6.07	13850	13980	13820	18460	9940	14200	13865.64	5.48	240	14766	14482	14256	13972	13746	14370	13860	50	4260	500	9940	10	1	9530000	1317	23.58	0.53	12	0.01	586.00	25902.00	22100	20240404	-37.47	11620	20231005	18.93	22100	-37.47	20240404	11800	17.12	20240805	22100	-37.47	20240404	11620	18.93	20231005	3.10	N	065680	500	49 억	521797	N	N	N	N
90	20240906	160518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14200	-310	5	-2.14	295190250	20639	111.80	14510	14540	14030	18860	10160	14510	14303.09	5.45	2246	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1353	24.23	0.55	12	0.22	586.00	25902.00	22100	20240404	-35.75	11620	20231005	22.20	22100	-35.75	20240404	11800	20.34	20240805	22100	-35.75	20240404	11620	22.20	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
91	20240906	150526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14380	-130	5	-0.90	273988630	19153	103.75	14510	14540	14030	18860	10160	14510	14305.26	5.45	1993	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1370	24.54	0.56	12	0.20	586.00	25902.00	22100	20240404	-34.93	11620	20231005	23.75	22100	-34.93	20240404	11800	21.86	20240805	22100	-34.93	20240404	11620	23.75	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
92	20240906	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14370	-140	5	-0.96	214527790	14990	81.20	14510	14540	14030	18860	10160	14510	14311.39	5.45	72	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1369	24.52	0.55	12	0.16	586.00	25902.00	22100	20240404	-34.98	11620	20231005	23.67	22100	-34.98	20240404	11800	21.78	20240805	22100	-34.98	20240404	11620	23.67	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
93	20240906	130524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14410	-100	5	-0.69	182937290	12798	69.32	14510	14540	14030	18860	10160	14510	14294.21	5.45	482	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1373	24.59	0.56	12	0.13	586.00	25902.00	22100	20240404	-34.80	11620	20231005	24.01	22100	-34.80	20240404	11800	22.12	20240805	22100	-34.80	20240404	11620	24.01	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
94	20240906	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	10	2	0.07	153851660	10790	58.45	14510	14540	14030	18860	10160	14510	14258.73	5.45	1294	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1384	24.78	0.56	12	0.11	586.00	25902.00	22100	20240404	-34.30	11620	20231005	24.96	22100	-34.30	20240404	11800	23.05	20240805	22100	-34.30	20240404	11620	24.96	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
95	20240906	110528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	-10	5	-0.07	133204240	9364	50.72	14510	14540	14030	18860	10160	14510	14225.14	5.45	1627	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1382	24.74	0.56	12	0.10	586.00	25902.00	22100	20240404	-34.39	11620	20231005	24.78	22100	-34.39	20240404	11800	22.88	20240805	22100	-34.39	20240404	11620	24.78	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
96	20240906	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14360	-150	5	-1.03	43473940	3025	16.39	14510	14540	14290	18860	10160	14510	14371.55	5.45	-209	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1369	24.51	0.55	12	0.03	586.00	25902.00	22100	20240404	-35.02	11620	20231005	23.58	22100	-35.02	20240404	11800	21.69	20240805	22100	-35.02	20240404	11620	23.58	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
97	20240906	090527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14490	-20	5	-0.14	3684660	254	1.38	14510	14540	14490	18860	10160	14510	14506.54	5.45	-134	15476	14992	14696	14212	13916	14845	14065	50	4350	500	10150	10	1	9530000	1381	24.73	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.43	11620	20231005	24.70	22100	-34.43	20240404	11800	22.80	20240805	22100	-34.43	20240404	11620	24.70	20231005	3.12	N	065680	500	49 억	519630	N	N	N	N
98	20240905	160516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14510	-450	5	-3.01	262586230	17986	78.15	14960	15180	14400	19440	10480	14960	14599.58	5.41	3838	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1383	24.76	0.56	12	0.19	586.00	25902.00	22100	20240404	-34.34	11620	20231005	24.87	22100	-34.34	20240404	11800	22.97	20240805	22100	-34.34	20240404	11620	24.87	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
99	20240905	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14780	-180	5	-1.20	226031500	15479	67.25	14960	15180	14400	19440	10480	14960	14602.46	5.41	3204	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1409	25.22	0.57	12	0.16	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11620	27.19	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
100	20240905	140522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14510	-450	5	-3.01	208637560	14294	62.10	14960	15180	14400	19440	10480	14960	14596.16	5.41	2949	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1383	24.76	0.56	12	0.15	586.00	25902.00	22100	20240404	-34.34	11620	20231005	24.87	22100	-34.34	20240404	11800	22.97	20240805	22100	-34.34	20240404	11620	24.87	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
101	20240905	130525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14430	-530	5	-3.54	179261440	12261	53.27	14960	15180	14410	19440	10480	14960	14620.46	5.41	1854	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1375	24.62	0.56	12	0.13	586.00	25902.00	22100	20240404	-34.71	11620	20231005	24.18	22100	-34.71	20240404	11800	22.29	20240805	22100	-34.71	20240404	11620	24.18	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
102	20240905	120521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14600	-360	5	-2.41	123526100	8419	36.58	14960	15180	14460	19440	10480	14960	14672.30	5.41	362	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1391	24.91	0.56	12	0.09	586.00	25902.00	22100	20240404	-33.94	11620	20231005	25.65	22100	-33.94	20240404	11800	23.73	20240805	22100	-33.94	20240404	11620	25.65	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
103	20240905	110519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14750	-210	5	-1.40	46538430	3122	13.56	14960	15180	14750	19440	10480	14960	14906.61	5.41	-1108	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1406	25.17	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.26	11620	20231005	26.94	22100	-33.26	20240404	11800	25.00	20240805	22100	-33.26	20240404	11620	26.94	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
104	20240905	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	-40	5	-0.27	28719270	1920	8.34	14960	15180	14860	19440	10480	14960	14957.95	5.41	-187	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1422	25.46	0.58	12	0.02	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	11800	26.44	20240805	22100	-32.49	20240404	11620	28.40	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
105	20240905	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	0	3	0.00	658240	44	0.19	14960	14960	14960	19440	10480	14960	14960.00	5.41	-4	15753	15356	14953	14556	14153	15155	14355	50	4480	500	10470	10	1	9530000	1426	25.53	0.58	12	0.00	586.00	25902.00	22100	20240404	-32.31	11620	20231005	28.74	22100	-32.31	20240404	11800	26.78	20240805	22100	-32.31	20240404	11620	28.74	20231005	3.13	N	065680	500	49 억	515792	N	N	N	N
106	20240904	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	-580	5	-3.73	342855430	23013	235.60	15350	15350	14550	20200	10880	15540	14898.28	5.36	4969	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1426	25.53	0.58	12	0.24	586.00	25902.00	22100	20240404	-32.31	11620	20231005	28.74	22100	-32.31	20240404	11800	26.78	20240805	22100	-32.31	20240404	11620	28.74	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
107	20240904	150517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	-660	5	-4.25	296865850	19936	204.10	15350	15350	14550	20200	10880	15540	14890.94	5.36	5725	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1418	25.39	0.57	12	0.21	586.00	25902.00	22100	20240404	-32.67	11620	20231005	28.06	22100	-32.67	20240404	11800	26.10	20240805	22100	-32.67	20240404	11620	28.06	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
108	20240904	140518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15070	-470	5	-3.02	279179230	18751	191.96	15350	15350	14550	20200	10880	15540	14888.76	5.36	5563	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1436	25.72	0.58	12	0.20	586.00	25902.00	22100	20240404	-31.81	11620	20231005	29.69	22100	-31.81	20240404	11800	27.71	20240805	22100	-31.81	20240404	11620	29.69	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
109	20240904	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15120	-420	5	-2.70	273333880	18362	187.98	15350	15350	14550	20200	10880	15540	14885.84	5.36	5536	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1441	25.80	0.58	12	0.19	586.00	25902.00	22100	20240404	-31.58	11620	20231005	30.12	22100	-31.58	20240404	11800	28.14	20240805	22100	-31.58	20240404	11620	30.12	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
110	20240904	120514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15020	-520	5	-3.35	238414920	16026	164.07	15350	15350	14550	20200	10880	15540	14876.76	5.36	5541	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1431	25.63	0.58	12	0.17	586.00	25902.00	22100	20240404	-32.04	11620	20231005	29.26	22100	-32.04	20240404	11800	27.29	20240805	22100	-32.04	20240404	11620	29.26	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
111	20240904	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-770	5	-4.95	205346260	13824	141.52	15350	15350	14550	20200	10880	15540	14854.33	5.36	5043	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1408	25.20	0.57	12	0.15	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11620	27.11	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
112	20240904	100517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	-730	5	-4.70	167438920	11245	115.12	15350	15350	14550	20200	10880	15540	14890.08	5.36	3933	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1411	25.27	0.57	12	0.12	586.00	25902.00	22100	20240404	-32.99	11620	20231005	27.45	22100	-32.99	20240404	11800	25.51	20240805	22100	-32.99	20240404	11620	27.45	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
113	20240904	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	-710	5	-4.57	54237250	3628	37.14	15350	15350	14550	20200	10880	15540	14949.63	5.36	300	16146	15842	15656	15352	15166	15750	15260	50	4660	500	10870	10	1	9530000	1413	25.31	0.57	12	0.04	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	11800	25.68	20240805	22100	-32.90	20240404	11620	27.62	20231005	3.12	N	065680	500	49 억	510547	N	N	N	N
114	20240903	160509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15540	-410	5	-2.57	150818250	9621	20.23	15900	15960	15470	20700	11170	15950	15675.72	5.39	-3381	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1481	26.52	0.60	12	0.10	586.00	25902.00	22100	20240404	-29.68	11620	20231005	33.73	22100	-29.68	20240404	11800	31.69	20240805	22100	-29.68	20240404	11620	33.73	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
115	20240903	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	-310	5	-1.94	119468820	7603	15.98	15900	15960	15500	20700	11170	15950	15713.13	5.39	-2414	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1490	26.69	0.60	12	0.08	586.00	25902.00	22100	20240404	-29.23	11620	20231005	34.60	22100	-29.23	20240404	11800	32.54	20240805	22100	-29.23	20240404	11620	34.60	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
116	20240903	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-350	5	-2.19	78251950	4956	10.42	15900	15960	15600	20700	11170	15950	15789.08	5.39	-1749	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1487	26.62	0.60	12	0.05	586.00	25902.00	22100	20240404	-29.41	11620	20231005	34.25	22100	-29.41	20240404	11800	32.20	20240805	22100	-29.41	20240404	11620	34.25	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
117	20240903	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15780	-170	5	-1.07	57519350	3632	7.64	15900	15960	15750	20700	11170	15950	15836.58	5.39	-1656	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1504	26.93	0.61	12	0.04	586.00	25902.00	22100	20240404	-28.60	11620	20231005	35.80	22100	-28.60	20240404	11800	33.73	20240805	22100	-28.60	20240404	11620	35.80	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
118	20240903	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	-110	5	-0.69	45962000	2899	6.09	15900	15960	15780	20700	11170	15950	15854.17	5.39	-1099	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1510	27.03	0.61	12	0.03	586.00	25902.00	22100	20240404	-28.33	11620	20231005	36.32	22100	-28.33	20240404	11800	34.24	20240805	22100	-28.33	20240404	11620	36.32	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
119	20240903	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-100	5	-0.63	36177630	2280	4.79	15900	15960	15790	20700	11170	15950	15867.09	5.39	-951	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1511	27.05	0.61	12	0.02	586.00	25902.00	22100	20240404	-28.28	11620	20231005	36.40	22100	-28.28	20240404	11800	34.32	20240805	22100	-28.28	20240404	11620	36.40	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
120	20240903	100506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	-90	5	-0.56	24942430	1570	3.30	15900	15960	15830	20700	11170	15950	15886.57	5.39	-680	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1511	27.06	0.61	12	0.02	586.00	25902.00	22100	20240404	-28.24	11620	20231005	36.49	22100	-28.24	20240404	11800	34.41	20240805	22100	-28.24	20240404	11620	36.49	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
121	20240903	090507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	10	2	0.06	5805410	365	0.77	15900	15960	15900	20700	11170	15950	15904.23	5.39	77	17116	16532	16096	15512	15076	16315	15295	50	4750	500	11160	10	1	9530000	1521	27.24	0.62	12	0.00	586.00	25902.00	22100	20240404	-27.78	11620	20231005	37.35	22100	-27.78	20240404	11800	35.25	20240805	22100	-27.78	20240404	11620	37.35	20231005	3.15	N	065680	500	49 억	514080	N	N	N	N
122	20240902	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-640	5	-3.86	756352250	47545	152.43	16590	16680	15660	21550	11620	16590	15908.01	5.42	-3366	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1520	27.22	0.62	12	0.50	586.00	25902.00	22100	20240404	-27.83	11620	20231005	37.26	22100	-27.83	20240404	11800	35.17	20240805	22100	-27.83	20240404	11620	37.26	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
123	20240902	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-640	5	-3.86	719588680	45244	145.05	16590	16680	15660	21550	11620	16590	15904.62	5.42	-2156	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1520	27.22	0.62	12	0.47	586.00	25902.00	22100	20240404	-27.83	11620	20231005	37.26	22100	-27.83	20240404	11800	35.17	20240805	22100	-27.83	20240404	11620	37.26	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
124	20240902	140510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	-540	5	-3.25	583623000	36736	117.77	16590	16680	15660	21550	11620	16590	15886.95	5.42	1356	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1530	27.39	0.62	12	0.39	586.00	25902.00	22100	20240404	-27.38	11620	20231005	38.12	22100	-27.38	20240404	11800	36.02	20240805	22100	-27.38	20240404	11620	38.12	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
125	20240902	130506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	-880	5	-5.30	404507210	25435	81.54	16590	16680	15670	21550	11620	16590	15903.57	5.42	-2192	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1497	26.81	0.61	12	0.27	586.00	25902.00	22100	20240404	-28.91	11620	20231005	35.20	22100	-28.91	20240404	11800	33.14	20240805	22100	-28.91	20240404	11620	35.20	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
126	20240902	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	-800	5	-4.82	331022260	20774	66.60	16590	16680	15670	21550	11620	16590	15934.45	5.42	-802	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1505	26.95	0.61	12	0.22	586.00	25902.00	22100	20240404	-28.55	11620	20231005	35.89	22100	-28.55	20240404	11800	33.81	20240805	22100	-28.55	20240404	11620	35.89	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
127	20240902	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	-860	5	-5.18	288907090	18101	58.03	16590	16680	15670	21550	11620	16590	15960.84	5.42	-472	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1499	26.84	0.61	12	0.19	586.00	25902.00	22100	20240404	-28.82	11620	20231005	35.37	22100	-28.82	20240404	11800	33.31	20240805	22100	-28.82	20240404	11620	35.37	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
128	20240902	100504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-620	5	-3.74	155531680	9661	30.97	16590	16680	15940	21550	11620	16590	16098.92	5.42	3494	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1522	27.25	0.62	12	0.10	586.00	25902.00	22100	20240404	-27.74	11620	20231005	37.44	22100	-27.74	20240404	11800	35.34	20240805	22100	-27.74	20240404	11620	37.44	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N
129	20240902	090501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16680	90	2	0.54	7733420	467	1.50	16590	16680	16500	21550	11620	16590	16559.79	5.42	-114	17230	16910	16510	16190	15790	17070	16350	50	4960	500	11610	10	1	9530000	1590	28.46	0.64	12	0.00	586.00	25902.00	22100	20240404	-24.52	11620	20231005	43.55	22100	-24.52	20240404	11800	41.36	20240805	22100	-24.52	20240404	11620	43.55	20231005	3.13	N	065680	500	49 억	516941	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History