KissMeData/313760/price/prices-20240901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

56 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	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161146	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	0	3	0.00	1292636210	174126	184.83	7200	7760	7000	9360	5040	7200	7423.57	1.08	3292	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	525	-2.34	3.03	12	2.39	-3075.00	2380.00	14230	20230919	-49.40	2860	20240805	151.75	12700	-43.31	20240129	2860	151.75	20240805	12700	-43.31	20240129	2860	151.75	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
3	20240930	151202	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	50	2	0.69	1272660260	171355	181.89	7200	7760	7000	9360	5040	7200	7427.04	1.08	3284	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	528	-2.36	3.05	12	2.35	-3075.00	2380.00	14230	20230919	-49.05	2860	20240805	153.50	12700	-42.91	20240129	2860	153.50	20240805	12700	-42.91	20240129	2860	153.50	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
4	20240930	141203	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	190	2	2.64	1181764010	158940	168.71	7200	7760	7000	9360	5040	7200	7435.28	1.08	7674	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	539	-2.40	3.11	12	2.18	-3075.00	2380.00	14230	20230919	-48.07	2860	20240805	158.39	12700	-41.81	20240129	2860	158.39	20240805	12700	-41.81	20240129	2860	158.39	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
5	20240930	131156	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	200	2	2.78	1135555450	152653	162.04	7200	7760	7000	9360	5040	7200	7438.80	1.08	6780	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	539	-2.41	3.11	12	2.09	-3075.00	2380.00	14230	20230919	-48.00	2860	20240805	158.74	12700	-41.73	20240129	2860	158.74	20240805	12700	-41.73	20240129	2860	158.74	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
6	20240930	121153	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	200	2	2.78	1056050910	141921	150.65	7200	7760	7000	9360	5040	7200	7441.12	1.08	9464	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	539	-2.41	3.11	12	1.95	-3075.00	2380.00	14230	20230919	-48.00	2860	20240805	158.74	12700	-41.73	20240129	2860	158.74	20240805	12700	-41.73	20240129	2860	158.74	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
7	20240930	111150	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	540	2	7.50	888765710	119674	127.03	7200	7760	7000	9360	5040	7200	7426.56	1.08	9978	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	564	-2.52	3.25	12	1.64	-3075.00	2380.00	14230	20230919	-45.61	2860	20240805	170.63	12700	-39.06	20240129	2860	170.63	20240805	12700	-39.06	20240129	2860	170.63	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
8	20240930	101152	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	230	2	3.19	420281930	57988	61.55	7200	7450	7000	9360	5040	7200	7247.74	1.08	2956	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	542	-2.42	3.12	12	0.80	-3075.00	2380.00	14230	20230919	-47.79	2860	20240805	159.79	12700	-41.50	20240129	2860	159.79	20240805	12700	-41.50	20240129	2860	159.79	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
9	20240930	091100	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	0	3	0.00	68179830	9505	10.09	7200	7310	7000	9360	5040	7200	7173.05	1.08	-2876	7646	7422	7096	6872	6546	7535	6985	36	2160	500	4890	10	1	7288881	525	-2.34	3.03	12	0.13	-3075.00	2380.00	14230	20230919	-49.40	2860	20240805	151.75	12700	-43.31	20240129	2860	151.75	20240805	12700	-43.31	20240129	2860	151.75	20240805	0.06	N	313760	500	36 억	78740	N	N	N	01	N
10	20240927	161156	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	290	2	4.20	669361770	93798	100.60	6910	7320	6770	8980	4840	6910	7136.19	1.13	-3677	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	525	-2.34	3.03	12	1.29	-3075.00	2380.00	14230	20230919	-49.40	2860	20240805	151.75	12700	-43.31	20240129	2860	151.75	20240805	12700	-43.31	20240129	2860	151.75	20240805	0.06	N	313760	500	36 억	82192	N	Y	N	01	N
11	20240927	151201	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	310	2	4.49	640800620	89837	96.36	6910	7320	6770	8980	4840	6910	7132.93	1.13	-4433	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	526	-2.35	3.03	12	1.23	-3075.00	2380.00	14230	20230919	-49.26	2860	20240805	152.45	12700	-43.15	20240129	2860	152.45	20240805	12700	-43.15	20240129	2860	152.45	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
12	20240927	141210	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	220	2	3.18	500930790	70434	75.55	6910	7320	6770	8980	4840	6910	7112.06	1.13	-5182	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	520	-2.32	3.00	12	0.97	-3075.00	2380.00	14230	20230919	-49.89	2860	20240805	149.30	12700	-43.86	20240129	2860	149.30	20240805	12700	-43.86	20240129	2860	149.30	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
13	20240927	131153	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	240	2	3.47	401929100	56604	60.71	6910	7320	6770	8980	4840	6910	7100.72	1.13	-3418	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	521	-2.33	3.00	12	0.78	-3075.00	2380.00	14230	20230919	-49.75	2860	20240805	150.00	12700	-43.70	20240129	2860	150.00	20240805	12700	-43.70	20240129	2860	150.00	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
14	20240927	121153	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	300	2	4.34	322009160	45475	48.78	6910	7320	6770	8980	4840	6910	7081.02	1.13	764	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	526	-2.34	3.03	12	0.62	-3075.00	2380.00	14230	20230919	-49.33	2860	20240805	152.10	12700	-43.23	20240129	2860	152.10	20240805	12700	-43.23	20240129	2860	152.10	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
15	20240927	111157	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	180	2	2.60	185234610	26487	28.41	6910	7100	6770	8980	4840	6910	6993.42	1.13	-4381	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	517	-2.31	2.98	12	0.36	-3075.00	2380.00	14230	20230919	-50.18	2860	20240805	147.90	12700	-44.17	20240129	2860	147.90	20240805	12700	-44.17	20240129	2860	147.90	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
16	20240927	101156	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	170	2	2.46	154212710	22089	23.69	6910	7100	6770	8980	4840	6910	6981.43	1.13	-4887	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	516	-2.30	2.97	12	0.30	-3075.00	2380.00	14230	20230919	-50.25	2860	20240805	147.55	12700	-44.25	20240129	2860	147.55	20240805	12700	-44.25	20240129	2860	147.55	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
17	20240927	091158	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-60	5	-0.87	35055720	5040	5.41	6910	7090	6850	8980	4840	6910	6955.50	1.13	-2341	7370	7140	6730	6500	6090	6935	6295	36	2070	500	4690	10	1	7288881	499	-2.23	2.88	12	0.07	-3075.00	2380.00	14230	20230919	-51.86	2860	20240805	139.51	12700	-46.06	20240129	2860	139.51	20240805	12700	-46.06	20240129	2860	139.51	20240805	0.06	N	313760	500	36 억	82192	N	N	N	01	N
18	20240926	161137	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-10	5	-0.14	624698660	93224	81.98	6920	6960	6320	8990	4850	6920	6701.05	1.19	-5756	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	504	-2.25	2.90	12	1.28	-3075.00	2380.00	14230	20230919	-51.44	2860	20240805	141.61	12700	-45.59	20240129	2860	141.61	20240805	12700	-45.59	20240129	2860	141.61	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
19	20240926	151143	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-120	5	-1.73	578673350	86460	76.03	6920	6960	6320	8990	4850	6920	6692.96	1.19	-4277	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	496	-2.21	2.86	12	1.19	-3075.00	2380.00	14230	20230919	-52.21	2860	20240805	137.76	12700	-46.46	20240129	2860	137.76	20240805	12700	-46.46	20240129	2860	137.76	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
20	20240926	141150	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-150	5	-2.17	436885560	65626	57.71	6920	6960	6320	8990	4850	6920	6657.20	1.19	-803	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	493	-2.20	2.84	12	0.90	-3075.00	2380.00	14230	20230919	-52.42	2860	20240805	136.71	12700	-46.69	20240129	2860	136.71	20240805	12700	-46.69	20240129	2860	136.71	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
21	20240926	131143	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	-160	5	-2.31	428156650	64338	56.58	6920	6960	6320	8990	4850	6920	6654.80	1.19	-682	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	493	-2.20	2.84	12	0.88	-3075.00	2380.00	14230	20230919	-52.49	2860	20240805	136.36	12700	-46.77	20240129	2860	136.36	20240805	12700	-46.77	20240129	2860	136.36	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
22	20240926	121150	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-140	5	-2.02	381768520	57437	50.51	6920	6960	6320	8990	4850	6920	6646.74	1.19	-138	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	494	-2.20	2.85	12	0.79	-3075.00	2380.00	14230	20230919	-52.35	2860	20240805	137.06	12700	-46.61	20240129	2860	137.06	20240805	12700	-46.61	20240129	2860	137.06	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
23	20240926	111148	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-170	5	-2.46	354734800	53412	46.97	6920	6960	6320	8990	4850	6920	6641.48	1.19	-310	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	492	-2.20	2.84	12	0.73	-3075.00	2380.00	14230	20230919	-52.57	2860	20240805	136.01	12700	-46.85	20240129	2860	136.01	20240805	12700	-46.85	20240129	2860	136.01	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
24	20240926	101152	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-170	5	-2.46	325452250	49039	43.12	6920	6960	6320	8990	4850	6920	6636.60	1.19	498	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	492	-2.20	2.84	12	0.67	-3075.00	2380.00	14230	20230919	-52.57	2860	20240805	136.01	12700	-46.85	20240129	2860	136.01	20240805	12700	-46.85	20240129	2860	136.01	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
25	20240926	091148	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	-320	5	-4.62	127990380	19083	16.78	6920	6920	6600	8990	4850	6920	6707.04	1.19	4159	7520	7220	6990	6690	6460	7105	6575	36	2070	500	4700	10	1	7288881	481	-2.15	2.77	12	0.26	-3075.00	2380.00	14230	20230919	-53.62	2860	20240805	130.77	12700	-48.03	20240129	2860	130.77	20240805	12700	-48.03	20240129	2860	130.77	20240805	0.06	N	313760	500	36 억	86782	N	N	N	01	N
26	20240925	161133	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-230	5	-3.22	790665660	113616	30.71	7290	7290	6760	9290	5010	7150	6959.10	1.49	-26209	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	504	-2.25	2.91	12	1.56	-3075.00	2380.00	14230	20230919	-51.37	2860	20240805	141.96	12700	-45.51	20240129	2860	141.96	20240805	12700	-45.51	20240129	2860	141.96	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
27	20240925	151144	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-150	5	-2.10	740548450	106426	28.77	7290	7290	6760	9290	5010	7150	6958.34	1.49	-23535	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	510	-2.28	2.94	12	1.46	-3075.00	2380.00	14230	20230919	-50.81	2860	20240805	144.76	12700	-44.88	20240129	2860	144.76	20240805	12700	-44.88	20240129	2860	144.76	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
28	20240925	141146	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-330	5	-4.62	668390080	96002	25.95	7290	7290	6760	9290	5010	7150	6962.25	1.49	-18794	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	497	-2.22	2.87	12	1.32	-3075.00	2380.00	14230	20230919	-52.07	2860	20240805	138.46	12700	-46.30	20240129	2860	138.46	20240805	12700	-46.30	20240129	2860	138.46	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
29	20240925	131137	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-300	5	-4.20	605484790	86745	23.45	7290	7290	6790	9290	5010	7150	6980.05	1.49	-15724	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	499	-2.23	2.88	12	1.19	-3075.00	2380.00	14230	20230919	-51.86	2860	20240805	139.51	12700	-46.06	20240129	2860	139.51	20240805	12700	-46.06	20240129	2860	139.51	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
30	20240925	121145	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-260	5	-3.64	557412250	79781	21.57	7290	7290	6790	9290	5010	7150	6986.78	1.49	-13202	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	502	-2.24	2.89	12	1.09	-3075.00	2380.00	14230	20230919	-51.58	2860	20240805	140.91	12700	-45.75	20240129	2860	140.91	20240805	12700	-45.75	20240129	2860	140.91	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
31	20240925	111142	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	-110	5	-1.54	502382740	71872	19.43	7290	7290	6790	9290	5010	7150	6989.96	1.49	-8572	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	513	-2.29	2.96	12	0.99	-3075.00	2380.00	14230	20230919	-50.53	2860	20240805	146.15	12700	-44.57	20240129	2860	146.15	20240805	12700	-44.57	20240129	2860	146.15	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
32	20240925	101138	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-320	5	-4.48	442259470	63236	17.09	7290	7290	6790	9290	5010	7150	6993.79	1.49	-12441	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	498	-2.22	2.87	12	0.87	-3075.00	2380.00	14230	20230919	-52.00	2860	20240805	138.81	12700	-46.22	20240129	2860	138.81	20240805	12700	-46.22	20240129	2860	138.81	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
33	20240925	091151	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-280	5	-3.92	232132610	32478	8.78	7290	7290	6870	9290	5010	7150	7147.38	1.49	-14431	7816	7482	7026	6692	6236	7650	6860	36	2140	500	4860	10	1	7288881	501	-2.23	2.89	12	0.45	-3075.00	2380.00	14230	20230919	-51.72	2860	20240805	140.21	12700	-45.91	20240129	2860	140.21	20240805	12700	-45.91	20240129	2860	140.21	20240805	0.06	N	313760	500	36 억	108318	N	N	N	01	N
34	20240924	161135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	760	2	11.89	2619143120	368010	177.30	6700	7360	6570	8300	4480	6390	7117.04	1.13	36057	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	521	-2.33	3.00	12	5.05	-3075.00	2380.00	14230	20230919	-49.75	2860	20240805	150.00	12700	-43.70	20240129	2860	150.00	20240805	12700	-43.70	20240129	2860	150.00	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
35	20240924	151137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	680	2	10.64	2521009020	354235	170.66	6700	7360	6570	8300	4480	6390	7116.77	1.13	33943	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	515	-2.30	2.97	12	4.86	-3075.00	2380.00	14230	20230919	-50.32	2860	20240805	147.20	12700	-44.33	20240129	2860	147.20	20240805	12700	-44.33	20240129	2860	147.20	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
36	20240924	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	480	2	7.51	2440886390	342807	165.16	6700	7360	6570	8300	4480	6390	7120.29	1.13	33011	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	501	-2.23	2.89	12	4.70	-3075.00	2380.00	14230	20230919	-51.72	2860	20240805	140.21	12700	-45.91	20240129	2860	140.21	20240805	12700	-45.91	20240129	2860	140.21	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
37	20240924	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	400	2	6.26	2396796380	336444	162.09	6700	7360	6570	8300	4480	6390	7123.91	1.13	33307	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	495	-2.21	2.85	12	4.62	-3075.00	2380.00	14230	20230919	-52.28	2860	20240805	137.41	12700	-46.54	20240129	2860	137.41	20240805	12700	-46.54	20240129	2860	137.41	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
38	20240924	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	550	2	8.61	2286568070	320267	154.30	6700	7360	6570	8300	4480	6390	7139.57	1.13	33559	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	506	-2.26	2.92	12	4.39	-3075.00	2380.00	14230	20230919	-51.23	2860	20240805	142.66	12700	-45.35	20240129	2860	142.66	20240805	12700	-45.35	20240129	2860	142.66	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
39	20240924	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	790	2	12.36	2013859220	281188	135.47	6700	7360	6570	8300	4480	6390	7161.97	1.13	34563	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	523	-2.33	3.02	12	3.86	-3075.00	2380.00	14230	20230919	-49.54	2860	20240805	151.05	12700	-43.46	20240129	2860	151.05	20240805	12700	-43.46	20240129	2860	151.05	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
40	20240924	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	850	2	13.30	1624476410	227128	109.43	6700	7360	6570	8300	4480	6390	7152.25	1.13	33010	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	528	-2.35	3.04	12	3.12	-3075.00	2380.00	14230	20230919	-49.12	2860	20240805	153.15	12700	-42.99	20240129	2860	153.15	20240805	12700	-42.99	20240129	2860	153.15	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
41	20240924	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	630	2	9.86	417808850	60369	29.08	6700	7100	6570	8300	4480	6390	6920.92	1.13	-1228	7070	6730	6380	6040	5690	6900	6210	36	1910	500	4340	10	1	7288881	512	-2.28	2.95	12	0.83	-3075.00	2380.00	14230	20230919	-50.67	2860	20240805	145.45	12700	-44.72	20240129	2860	145.45	20240805	12700	-44.72	20240129	2860	145.45	20240805	0.06	N	313760	500	36 억	82544	N	N	N	00	N
42	20240923	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	300	2	4.93	1342256440	207362	469.81	6150	6720	6030	7910	4270	6090	6473.01	0.83	22366	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	466	-2.08	2.68	12	2.84	-3075.00	2380.00	14230	20230919	-55.09	2860	20240805	123.43	12700	-49.69	20240129	2860	123.43	20240805	12700	-49.69	20240129	2860	123.43	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
43	20240923	151134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	460	2	7.55	1273211590	196691	445.64	6150	6720	6030	7910	4270	6090	6473.16	0.83	21028	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	477	-2.13	2.75	12	2.70	-3075.00	2380.00	14230	20230919	-53.97	2860	20240805	129.02	12700	-48.43	20240129	2860	129.02	20240805	12700	-48.43	20240129	2860	129.02	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
44	20240923	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	530	2	8.70	1209665130	187000	423.68	6150	6720	6030	7910	4270	6090	6468.80	0.83	19767	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	483	-2.15	2.78	12	2.57	-3075.00	2380.00	14230	20230919	-53.48	2860	20240805	131.47	12700	-47.87	20240129	2860	131.47	20240805	12700	-47.87	20240129	2860	131.47	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
45	20240923	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	540	2	8.87	1069034360	165861	375.79	6150	6700	6030	7910	4270	6090	6445.36	0.83	20140	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	483	-2.16	2.79	12	2.28	-3075.00	2380.00	14230	20230919	-53.41	2860	20240805	131.82	12700	-47.80	20240129	2860	131.82	20240805	12700	-47.80	20240129	2860	131.82	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
46	20240923	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	340	2	5.58	963590010	149846	339.50	6150	6700	6030	7910	4270	6090	6430.54	0.83	19600	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	469	-2.09	2.70	12	2.06	-3075.00	2380.00	14230	20230919	-54.81	2860	20240805	124.83	12700	-49.37	20240129	2860	124.83	20240805	12700	-49.37	20240129	2860	124.83	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
47	20240923	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	490	2	8.05	889679000	138409	313.59	6150	6700	6030	7910	4270	6090	6427.90	0.83	21326	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	480	-2.14	2.76	12	1.90	-3075.00	2380.00	14230	20230919	-53.76	2860	20240805	130.07	12700	-48.19	20240129	2860	130.07	20240805	12700	-48.19	20240129	2860	130.07	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
48	20240923	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	330	2	5.42	438459100	69736	158.00	6150	6490	6030	7910	4270	6090	6287.41	0.83	6704	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	468	-2.09	2.70	12	0.96	-3075.00	2380.00	14230	20230919	-54.88	2860	20240805	124.48	12700	-49.45	20240129	2860	124.48	20240805	12700	-49.45	20240129	2860	124.48	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
49	20240923	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	140	2	2.30	63786370	10365	23.48	6150	6250	6030	7910	4270	6090	6154.02	0.83	-5759	6423	6256	6083	5916	5743	6170	5830	36	1820	500	4140	10	1	7288881	454	-2.03	2.62	12	0.14	-3075.00	2380.00	14230	20230919	-56.22	2860	20240805	117.83	12700	-50.94	20240129	2860	117.83	20240805	12700	-50.94	20240129	2860	117.83	20240805	0.06	N	313760	500	36 억	60687	N	N	N	00	N
50	20240913	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-60	5	-1.02	724479700	126447	78.57	5970	6000	5510	7640	4120	5880	5729.51	0.95	-8484	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	424	-1.89	2.45	12	1.73	-3075.00	2380.00	14230	20230919	-59.10	2860	20240805	103.50	12700	-54.17	20240129	2860	103.50	20240805	14230	-59.10	20230919	2860	103.50	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
51	20240913	151047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-50	5	-0.85	685385410	119723	74.40	5970	6000	5510	7640	4120	5880	5724.76	0.95	-5994	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	425	-1.90	2.45	12	1.64	-3075.00	2380.00	14230	20230919	-59.03	2860	20240805	103.85	12700	-54.09	20240129	2860	103.85	20240805	14230	-59.03	20230919	2860	103.85	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
52	20240913	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-140	5	-2.38	547837340	96236	59.80	5970	5970	5510	7640	4120	5880	5692.64	0.95	-4334	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	418	-1.87	2.41	12	1.32	-3075.00	2380.00	14230	20230919	-59.66	2860	20240805	100.70	12700	-54.80	20240129	2860	100.70	20240805	14230	-59.66	20230919	2860	100.70	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
53	20240913	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-160	5	-2.72	457506950	80557	50.06	5970	5970	5510	7640	4120	5880	5679.29	0.95	3973	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	417	-1.86	2.40	12	1.11	-3075.00	2380.00	14230	20230919	-59.80	2860	20240805	100.00	12700	-54.96	20240129	2860	100.00	20240805	14230	-59.80	20230919	2860	100.00	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
54	20240913	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-180	5	-3.06	418132350	73660	45.77	5970	5970	5510	7640	4120	5880	5676.52	0.95	6381	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	415	-1.85	2.39	12	1.01	-3075.00	2380.00	14230	20230919	-59.94	2860	20240805	99.30	12700	-55.12	20240129	2860	99.30	20240805	14230	-59.94	20230919	2860	99.30	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
55	20240913	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-200	5	-3.40	388761620	68491	42.56	5970	5970	5510	7640	4120	5880	5676.10	0.95	8229	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	414	-1.85	2.39	12	0.94	-3075.00	2380.00	14230	20230919	-60.08	2860	20240805	98.60	12700	-55.28	20240129	2860	98.60	20240805	14230	-60.08	20230919	2860	98.60	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
56	20240913	101049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-220	5	-3.74	339842910	59837	37.18	5970	5970	5510	7640	4120	5880	5679.48	0.95	6229	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	413	-1.84	2.38	12	0.82	-3075.00	2380.00	14230	20230919	-60.22	2860	20240805	97.90	12700	-55.43	20240129	2860	97.90	20240805	14230	-60.22	20230919	2860	97.90	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
57	20240913	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	30	2	0.51	43420590	7398	4.60	5970	5970	5800	7640	4120	5880	5869.23	0.95	-1896	6753	6316	6043	5606	5333	6180	5470	36	1760	500	3990	10	1	7288881	431	-1.92	2.48	12	0.10	-3075.00	2380.00	14230	20230919	-58.47	2860	20240805	106.64	12700	-53.46	20240129	2860	106.64	20240805	14230	-58.47	20230919	2860	106.64	20240805	0.06	N	313760	500	36 억	69488	N	N	N	00	N
58	20240912	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-40	5	-0.68	955796560	160240	24.19	6450	6480	5770	7690	4150	5920	5964.85	1.37	-29662	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	429	-1.91	2.47	12	2.20	-3075.00	2380.00	14230	20230919	-58.68	2860	20240805	105.59	12700	-53.70	20240129	2860	105.59	20240805	14230	-58.68	20230919	2860	105.59	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
59	20240912	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	0	3	0.00	920913730	154348	23.30	6450	6480	5770	7690	4150	5920	5966.49	1.37	-29345	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	432	-1.93	2.49	12	2.12	-3075.00	2380.00	14230	20230919	-58.40	2860	20240805	106.99	12700	-53.39	20240129	2860	106.99	20240805	14230	-58.40	20230919	2860	106.99	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
60	20240912	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-50	5	-0.84	853676820	142923	21.58	6450	6480	5770	7690	4150	5920	5973.00	1.37	-27627	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	428	-1.91	2.47	12	1.96	-3075.00	2380.00	14230	20230919	-58.75	2860	20240805	105.24	12700	-53.78	20240129	2860	105.24	20240805	14230	-58.75	20230919	2860	105.24	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
61	20240912	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-60	5	-1.01	790739760	132181	19.95	6450	6480	5770	7690	4150	5920	5982.27	1.37	-26640	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	427	-1.91	2.46	12	1.81	-3075.00	2380.00	14230	20230919	-58.82	2860	20240805	104.90	12700	-53.86	20240129	2860	104.90	20240805	14230	-58.82	20230919	2860	104.90	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
62	20240912	121036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	30	2	0.51	736338430	122876	18.55	6450	6480	5770	7690	4150	5920	5992.56	1.37	-27020	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	434	-1.93	2.50	12	1.69	-3075.00	2380.00	14230	20230919	-58.19	2860	20240805	108.04	12700	-53.15	20240129	2860	108.04	20240805	14230	-58.19	20230919	2860	108.04	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
63	20240912	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-30	5	-0.51	686921530	114508	17.29	6450	6480	5770	7690	4150	5920	5998.93	1.37	-25763	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	429	-1.92	2.47	12	1.57	-3075.00	2380.00	14230	20230919	-58.61	2860	20240805	105.94	12700	-53.62	20240129	2860	105.94	20240805	14230	-58.61	20230919	2860	105.94	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
64	20240912	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-80	5	-1.35	652523760	108650	16.40	6450	6480	5770	7690	4150	5920	6005.77	1.37	-25893	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	426	-1.90	2.45	12	1.49	-3075.00	2380.00	14230	20230919	-58.96	2860	20240805	104.20	12700	-54.02	20240129	2860	104.20	20240805	14230	-58.96	20230919	2860	104.20	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
65	20240912	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	160	2	2.70	240571570	39017	5.89	6450	6480	5930	7690	4150	5920	6166.09	1.37	-5695	7073	6496	5983	5406	4893	6785	5695	36	1770	500	4020	10	1	7288881	443	-1.98	2.55	12	0.54	-3075.00	2380.00	14230	20230919	-57.27	2860	20240805	112.59	12700	-52.13	20240129	2860	112.59	20240805	14230	-57.27	20230919	2860	112.59	20240805	0.06	N	313760	500	36 억	99879	N	N	N	00	N
66	20240911	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	510	2	9.43	4050307780	657808	117.37	5800	6560	5470	7030	3790	5410	6157.28	0.61	55657	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	432	-1.93	2.49	12	9.02	-3075.00	2380.00	14230	20230919	-58.40	2860	20240805	106.99	12700	-53.39	20240129	2860	106.99	20240805	14230	-58.40	20230919	2860	106.99	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
67	20240911	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	630	2	11.65	3976142050	645423	115.16	5800	6560	5470	7030	3790	5410	6160.52	0.61	56487	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	440	-1.96	2.54	12	8.85	-3075.00	2380.00	14230	20230919	-57.55	2860	20240805	111.19	12700	-52.44	20240129	2860	111.19	20240805	14230	-57.55	20230919	2860	111.19	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
68	20240911	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	610	2	11.28	3714614460	602023	107.42	5800	6560	5470	7030	3790	5410	6170.22	0.61	57246	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	439	-1.96	2.53	12	8.26	-3075.00	2380.00	14230	20230919	-57.70	2860	20240805	110.49	12700	-52.60	20240129	2860	110.49	20240805	14230	-57.70	20230919	2860	110.49	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
69	20240911	131020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	680	2	12.57	3564553450	577271	103.00	5800	6560	5470	7030	3790	5410	6174.84	0.61	60339	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	444	-1.98	2.56	12	7.92	-3075.00	2380.00	14230	20230919	-57.20	2860	20240805	112.94	12700	-52.05	20240129	2860	112.94	20240805	14230	-57.20	20230919	2860	112.94	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
70	20240911	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	750	2	13.86	3312901350	535944	95.63	5800	6560	5470	7030	3790	5410	6181.43	0.61	65638	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	449	-2.00	2.59	12	7.35	-3075.00	2380.00	14230	20230919	-56.71	2860	20240805	115.38	12700	-51.50	20240129	2860	115.38	20240805	14230	-56.71	20230919	2860	115.38	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
71	20240911	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	910	2	16.82	2364534560	386830	69.02	5800	6460	5470	7030	3790	5410	6112.59	0.61	44994	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	461	-2.06	2.66	12	5.31	-3075.00	2380.00	14230	20230919	-55.59	2860	20240805	120.98	12700	-50.24	20240129	2860	120.98	20240805	14230	-55.59	20230919	2860	120.98	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
72	20240911	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	790	2	14.60	1903554510	312719	55.80	5800	6460	5470	7030	3790	5410	6087.11	0.61	39212	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	452	-2.02	2.61	12	4.29	-3075.00	2380.00	14230	20230919	-56.43	2860	20240805	116.78	12700	-51.18	20240129	2860	116.78	20240805	14230	-56.43	20230919	2860	116.78	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
73	20240911	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	730	2	13.49	652516000	109015	19.45	5800	6230	5470	7030	3790	5410	5985.56	0.61	10843	7590	6500	5900	4810	4210	6200	4510	36	1620	500	3670	10	1	7288881	448	-2.00	2.58	12	1.50	-3075.00	2380.00	14230	20230919	-56.85	2860	20240805	114.69	12700	-51.65	20240129	2860	114.69	20240805	14230	-56.85	20230919	2860	114.69	20240805	0.06	N	313760	500	36 억	44222	N	N	N	00	N
74	20240910	161014	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-1210	5	-18.28	3287033230	556958	85.47	6710	6990	5300	8600	4640	6620	5901.49	1.30	-60067	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	394	-1.76	2.27	12	7.64	-3075.00	2380.00	14230	20230919	-61.98	2860	20240805	89.16	12700	-57.40	20240129	2860	89.16	20240805	14230	-61.98	20230919	2860	89.16	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
75	20240910	151025	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-1170	5	-17.67	3202297370	541279	83.06	6710	6990	5300	8600	4640	6620	5915.65	1.30	-57717	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	397	-1.77	2.29	12	7.43	-3075.00	2380.00	14230	20230919	-61.70	2860	20240805	90.56	12700	-57.09	20240129	2860	90.56	20240805	14230	-61.70	20230919	2860	90.56	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
76	20240910	141016	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-1050	5	-15.86	2794643850	466536	71.59	6710	6990	5530	8600	4640	6620	5989.66	1.30	-51819	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	406	-1.81	2.34	12	6.40	-3075.00	2380.00	14230	20230919	-60.86	2860	20240805	94.76	12700	-56.14	20240129	2860	94.76	20240805	14230	-60.86	20230919	2860	94.76	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
77	20240910	131017	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-770	5	-11.63	2478371030	412116	63.24	6710	6990	5570	8600	4640	6620	6013.18	1.30	-47929	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	426	-1.90	2.46	12	5.65	-3075.00	2380.00	14230	20230919	-58.89	2860	20240805	104.55	12700	-53.94	20240129	2860	104.55	20240805	14230	-58.89	20230919	2860	104.55	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
78	20240910	121016	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-860	5	-12.99	2153560190	357055	54.79	6710	6990	5570	8600	4640	6620	6030.79	1.30	-30742	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	420	-1.87	2.42	12	4.90	-3075.00	2380.00	14230	20230919	-59.52	2860	20240805	101.40	12700	-54.65	20240129	2860	101.40	20240805	14230	-59.52	20230919	2860	101.40	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
79	20240910	111014	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-840	5	-12.69	1908325700	313915	48.17	6710	6990	5660	8600	4640	6620	6078.43	1.30	-16588	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	421	-1.88	2.43	12	4.31	-3075.00	2380.00	14230	20230919	-59.38	2860	20240805	102.10	12700	-54.49	20240129	2860	102.10	20240805	14230	-59.38	20230919	2860	102.10	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
80	20240910	101018	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-620	5	-9.37	1349035500	218601	33.55	6710	6990	5660	8600	4640	6620	6170.40	1.30	-2912	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	437	-1.95	2.52	12	3.00	-3075.00	2380.00	14230	20230919	-57.84	2860	20240805	109.79	12700	-52.76	20240129	2860	109.79	20240805	14230	-57.84	20230919	2860	109.79	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
81	20240910	091014	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-270	5	-4.08	439756060	68156	10.46	6710	6990	6040	8600	4640	6620	6451.21	1.30	8318	7880	7250	6180	5550	4480	7565	5865	36	1980	500	4500	10	1	7288881	463	-2.07	2.67	12	0.94	-3075.00	2380.00	14230	20230919	-55.38	2860	20240805	122.03	12700	-50.00	20240129	2860	122.03	20240805	14230	-55.38	20230919	2860	122.03	20240805	0.06	N	313760	500	36 억	95008	N	N	N	01	N
82	20240909	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	1330	2	25.14	3863969560	642736	98.44	5290	6810	5110	6870	3710	5290	6009.29	0.95	33530	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	483	-2.15	2.78	12	8.82	-3075.00	2380.00	14230	20230919	-53.48	2860	20240805	131.47	12700	-47.87	20240129	2860	131.47	20240805	14230	-53.48	20230919	2860	131.47	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
83	20240909	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	1230	2	23.25	3043959180	519909	79.63	5290	6600	5110	6870	3710	5290	5854.79	0.95	54089	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	475	-2.12	2.74	12	7.13	-3075.00	2380.00	14230	20230919	-54.18	2860	20240805	127.97	12700	-48.66	20240129	2860	127.97	20240805	14230	-54.18	20230919	2860	127.97	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
84	20240909	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	920	2	17.39	2195351970	385583	59.06	5290	6270	5110	6870	3710	5290	5693.59	0.95	43275	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	453	-2.02	2.61	12	5.29	-3075.00	2380.00	14230	20230919	-56.36	2860	20240805	117.13	12700	-51.10	20240129	2860	117.13	20240805	14230	-56.36	20230919	2860	117.13	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
85	20240909	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	560	2	10.59	1638814880	293624	44.97	5290	5920	5110	6870	3710	5290	5581.34	0.95	32658	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	426	-1.90	2.46	12	4.03	-3075.00	2380.00	14230	20230919	-58.89	2860	20240805	104.55	12700	-53.94	20240129	2860	104.55	20240805	14230	-58.89	20230919	2860	104.55	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
86	20240909	121001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	450	2	8.51	1304485840	235885	36.13	5290	5850	5110	6870	3710	5290	5530.18	0.95	21257	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	418	-1.87	2.41	12	3.24	-3075.00	2380.00	14230	20230919	-59.66	2860	20240805	100.70	12700	-54.80	20240129	2860	100.70	20240805	14230	-59.66	20230919	2860	100.70	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
87	20240909	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	330	2	6.24	946291280	172483	26.42	5290	5780	5110	6870	3710	5290	5486.29	0.95	11418	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	410	-1.83	2.36	12	2.37	-3075.00	2380.00	14230	20230919	-60.51	2860	20240805	96.50	12700	-55.75	20240129	2860	96.50	20240805	14230	-60.51	20230919	2860	96.50	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
88	20240909	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	140	2	2.65	341267980	64298	9.85	5290	5500	5110	6870	3710	5290	5307.60	0.95	-2680	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	396	-1.77	2.28	12	0.88	-3075.00	2380.00	14230	20230919	-61.84	2860	20240805	89.86	12700	-57.24	20240129	2860	89.86	20240805	14230	-61.84	20230919	2860	89.86	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
89	20240909	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	160	2	3.02	131527710	25079	3.84	5290	5450	5110	6870	3710	5290	5244.54	0.95	1410	6500	5895	5265	4660	4030	6197	4962	36	1580	500	3590	10	1	7288881	397	-1.77	2.29	12	0.34	-3075.00	2380.00	14230	20230919	-61.70	2860	20240805	90.56	12700	-57.09	20240129	2860	90.56	20240805	14230	-61.70	20230919	2860	90.56	20240805	0.06	N	313760	500	36 억	69171	N	N	N	00	N
90	20240906	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	360	2	7.30	3420179440	649527	47.31	4720	5870	4635	6400	3455	4930	5265.67	0.90	-467	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	386	-1.72	2.22	12	8.91	-3075.00	2380.00	14230	20230919	-62.83	2860	20240805	84.97	12700	-58.35	20240129	2860	84.97	20240805	14230	-62.83	20230919	2860	84.97	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
91	20240906	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	180	2	3.65	3160601210	600061	43.71	4720	5870	4635	6400	3455	4930	5267.16	0.90	1255	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	372	-1.66	2.15	12	8.23	-3075.00	2380.00	14230	20230919	-64.09	2860	20240805	78.67	12700	-59.76	20240129	2860	78.67	20240805	14230	-64.09	20230919	2860	78.67	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
92	20240906	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	510	2	10.34	2951691920	560302	40.81	4720	5870	4635	6400	3455	4930	5268.07	0.90	-9435	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	397	-1.77	2.29	12	7.69	-3075.00	2380.00	14230	20230919	-61.77	2860	20240805	90.21	12700	-57.17	20240129	2860	90.21	20240805	14230	-61.77	20230919	2860	90.21	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
93	20240906	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	210	2	4.26	2613763465	495718	36.11	4720	5870	4635	6400	3455	4930	5272.71	0.90	-8253	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	375	-1.67	2.16	12	6.80	-3075.00	2380.00	14230	20230919	-63.88	2860	20240805	79.72	12700	-59.53	20240129	2860	79.72	20240805	14230	-63.88	20230919	2860	79.72	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
94	20240906	121001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	200	2	4.06	2576550315	488442	35.58	4720	5870	4635	6400	3455	4930	5275.07	0.90	-10740	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	374	-1.67	2.16	12	6.70	-3075.00	2380.00	14230	20230919	-63.95	2860	20240805	79.37	12700	-59.61	20240129	2860	79.37	20240805	14230	-63.95	20230919	2860	79.37	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
95	20240906	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	270	2	5.48	2434073985	460930	33.57	4720	5870	4635	6400	3455	4930	5280.82	0.90	-8301	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	379	-1.69	2.18	12	6.32	-3075.00	2380.00	14230	20230919	-63.46	2860	20240805	81.82	12700	-59.06	20240129	2860	81.82	20240805	14230	-63.46	20230919	2860	81.82	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
96	20240906	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	350	2	7.10	2044132535	387348	28.21	4720	5870	4635	6400	3455	4930	5277.29	0.90	-11853	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	10	1	7288881	385	-1.72	2.22	12	5.31	-3075.00	2380.00	14230	20230919	-62.90	2860	20240805	84.62	12700	-58.43	20240129	2860	84.62	20240805	14230	-62.90	20230919	2860	84.62	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
97	20240906	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	40	2	0.81	414750445	85826	6.25	4720	5170	4635	6400	3455	4930	4832.40	0.90	6619	5876	5402	4776	4302	3676	5640	4540	36	1470	500	3350	5	1	7288881	362	-1.62	2.09	12	1.18	-3075.00	2380.00	14230	20230919	-65.07	2860	20240805	73.78	12700	-60.87	20240129	2860	73.78	20240805	14230	-65.07	20230919	2860	73.78	20240805	0.06	N	313760	500	36 억	65952	N	N	N	00	N
98	20240905	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	885	2	21.88	6729196045	1337992	2035.34	4395	5250	4150	5250	2835	4045	5029.58	0.36	44280	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	5	1	7288881	359	-1.60	2.07	12	18.36	-3075.00	2380.00	14230	20230919	-65.35	2860	20240805	72.38	12700	-61.18	20240129	2860	72.38	20240805	14230	-65.35	20230919	2860	72.38	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
99	20240905	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	1195	2	29.54	6168829375	1228095	1868.17	4395	5250	4150	5250	2835	4045	5023.09	0.36	32002	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	10	1	7288881	382	-1.70	2.20	12	16.85	-3075.00	2380.00	14230	20230919	-63.18	2860	20240805	83.22	12700	-58.74	20240129	2860	83.22	20240805	14230	-63.18	20230919	2860	83.22	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
100	20240905	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	1185	2	29.30	4994827115	1003343	1526.28	4395	5250	4150	5250	2835	4045	4978.19	0.36	34881	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	10	1	7288881	381	-1.70	2.20	12	13.77	-3075.00	2380.00	14230	20230919	-63.25	2860	20240805	82.87	12700	-58.82	20240129	2860	82.87	20240805	14230	-63.25	20230919	2860	82.87	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
101	20240905	130955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	950	2	23.49	3105854915	639331	972.54	4395	5190	4150	5250	2835	4045	4857.98	0.36	25720	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	5	1	7288881	364	-1.62	2.10	12	8.77	-3075.00	2380.00	14230	20230919	-64.90	2860	20240805	74.65	12700	-60.67	20240129	2860	74.65	20240805	14230	-64.90	20230919	2860	74.65	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
102	20240905	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	935	2	23.11	2846677090	587691	893.99	4395	5190	4150	5250	2835	4045	4843.83	0.36	26825	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	5	1	7288881	363	-1.62	2.09	12	8.06	-3075.00	2380.00	14230	20230919	-65.00	2860	20240805	74.13	12700	-60.79	20240129	2860	74.13	20240805	14230	-65.00	20230919	2860	74.13	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
103	20240905	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	975	2	24.10	2601322650	538676	819.43	4395	5190	4150	5250	2835	4045	4829.10	0.36	12343	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	10	1	7288881	366	-1.63	2.11	12	7.39	-3075.00	2380.00	14230	20230919	-64.72	2860	20240805	75.52	12700	-60.47	20240129	2860	75.52	20240805	14230	-64.72	20230919	2860	75.52	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
104	20240905	100952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	1055	2	26.08	1371217170	294683	448.27	4395	5100	4150	5250	2835	4045	4653.19	0.36	28755	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	10	1	7288881	372	-1.66	2.14	12	4.04	-3075.00	2380.00	14230	20230919	-64.16	2860	20240805	78.32	12700	-59.84	20240129	2860	78.32	20240805	14230	-64.16	20230919	2860	78.32	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
105	20240905	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	305	2	7.54	94569280	22217	33.80	4395	4400	4150	5250	2835	4045	4256.62	0.36	-2253	4381	4212	3966	3797	3551	4297	3882	36	1205	500	2750	5	1	7288881	317	-1.41	1.83	12	0.30	-3075.00	2380.00	14230	20230919	-69.43	2860	20240805	52.10	12700	-65.75	20240129	2860	52.10	20240805	14230	-69.43	20230919	2860	52.10	20240805	0.06	N	313760	500	36 억	26385	N	N	N	00	N
106	20240904	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	185	2	4.79	254963985	65318	197.24	3850	4135	3720	5010	2705	3860	3903.43	0.35	675	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	295	-1.32	1.70	12	0.90	-3075.00	2380.00	14230	20230919	-71.57	2860	20240805	41.43	12700	-68.15	20240129	2860	41.43	20240805	14230	-71.57	20230919	2860	41.43	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
107	20240904	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	180	2	4.66	245386870	62937	190.05	3850	4135	3720	5010	2705	3860	3898.93	0.35	925	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	294	-1.31	1.70	12	0.86	-3075.00	2380.00	14230	20230919	-71.61	2860	20240805	41.26	12700	-68.19	20240129	2860	41.26	20240805	14230	-71.61	20230919	2860	41.26	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
108	20240904	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	-115	5	-2.98	94728945	25168	76.00	3850	3850	3720	5010	2705	3860	3763.86	0.35	3985	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	273	-1.22	1.57	12	0.35	-3075.00	2380.00	14230	20230919	-73.68	2860	20240805	30.94	12700	-70.51	20240129	2860	30.94	20240805	14230	-73.68	20230919	2860	30.94	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
109	20240904	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	-100	5	-2.59	79578605	21130	63.81	3850	3850	3720	5010	2705	3860	3766.14	0.35	3897	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	274	-1.22	1.58	12	0.29	-3075.00	2380.00	14230	20230919	-73.58	2860	20240805	31.47	12700	-70.39	20240129	2860	31.47	20240805	14230	-73.58	20230919	2860	31.47	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
110	20240904	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-80	5	-2.07	71014410	18856	56.94	3850	3850	3720	5010	2705	3860	3766.14	0.35	3982	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	276	-1.23	1.59	12	0.26	-3075.00	2380.00	14230	20230919	-73.44	2860	20240805	32.17	12700	-70.24	20240129	2860	32.17	20240805	14230	-73.44	20230919	2860	32.17	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
111	20240904	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-90	5	-2.33	59808905	15905	48.03	3850	3850	3720	5010	2705	3860	3760.38	0.35	2898	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	275	-1.23	1.58	12	0.22	-3075.00	2380.00	14230	20230919	-73.51	2860	20240805	31.82	12700	-70.31	20240129	2860	31.82	20240805	14230	-73.51	20230919	2860	31.82	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
112	20240904	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-90	5	-2.33	34785440	9258	27.96	3850	3850	3720	5010	2705	3860	3757.34	0.35	1560	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	275	-1.23	1.58	12	0.13	-3075.00	2380.00	14230	20230919	-73.51	2860	20240805	31.82	12700	-70.31	20240129	2860	31.82	20240805	14230	-73.51	20230919	2860	31.82	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
113	20240904	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-85	5	-2.20	5710340	1500	4.53	3850	3850	3720	5010	2705	3860	3806.89	0.35	-416	4240	4050	3905	3715	3570	4145	3810	36	1150	500	2620	5	1	7288881	275	-1.23	1.59	12	0.02	-3075.00	2380.00	14230	20230919	-73.47	2860	20240805	31.99	12700	-70.28	20240129	2860	31.99	20240805	14230	-73.47	20230919	2860	31.99	20240805	0.06	N	313760	500	36 억	25390	N	N	N	00	N
114	20240903	160926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	40	2	1.05	129193125	33046	57.09	3820	4095	3760	4965	2675	3820	3909.49	0.38	-2486	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	281	-1.26	1.62	12	0.45	-3075.00	2380.00	14230	20230919	-72.87	2860	20240805	34.97	12700	-69.61	20240129	2860	34.97	20240805	14230	-72.87	20230919	2860	34.97	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
115	20240903	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	-10	5	-0.26	121134210	30937	53.44	3820	4095	3760	4965	2675	3820	3915.51	0.38	-2364	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	278	-1.24	1.60	12	0.42	-3075.00	2380.00	14230	20230919	-73.23	2860	20240805	33.22	12700	-70.00	20240129	2860	33.22	20240805	14230	-73.23	20230919	2860	33.22	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
116	20240903	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	45	2	1.18	103480960	26282	45.40	3820	4095	3765	4965	2675	3820	3937.33	0.38	-2797	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	282	-1.26	1.62	12	0.36	-3075.00	2380.00	14230	20230919	-72.84	2860	20240805	35.14	12700	-69.57	20240129	2860	35.14	20240805	14230	-72.84	20230919	2860	35.14	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
117	20240903	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	75	2	1.96	96737500	24536	42.39	3820	4095	3765	4965	2675	3820	3942.68	0.38	-2526	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	284	-1.27	1.64	12	0.34	-3075.00	2380.00	14230	20230919	-72.63	2860	20240805	36.19	12700	-69.33	20240129	2860	36.19	20240805	14230	-72.63	20230919	2860	36.19	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
118	20240903	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	75	2	1.96	88827070	22505	38.88	3820	4095	3765	4965	2675	3820	3946.99	0.38	-1708	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	284	-1.27	1.64	12	0.31	-3075.00	2380.00	14230	20230919	-72.63	2860	20240805	36.19	12700	-69.33	20240129	2860	36.19	20240805	14230	-72.63	20230919	2860	36.19	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
119	20240903	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	130	2	3.40	79075345	20003	34.56	3820	4095	3765	4965	2675	3820	3953.17	0.38	-1684	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	288	-1.28	1.66	12	0.27	-3075.00	2380.00	14230	20230919	-72.24	2860	20240805	38.11	12700	-68.90	20240129	2860	38.11	20240805	14230	-72.24	20230919	2860	38.11	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
120	20240903	100923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	75	2	1.96	75007345	18973	32.78	3820	4095	3765	4965	2675	3820	3953.37	0.38	-1658	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	284	-1.27	1.64	12	0.26	-3075.00	2380.00	14230	20230919	-72.63	2860	20240805	36.19	12700	-69.33	20240129	2860	36.19	20240805	14230	-72.63	20230919	2860	36.19	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
121	20240903	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	195	2	5.10	45363860	11450	19.78	3820	4095	3765	4965	2675	3820	3961.91	0.38	-1206	4140	3980	3890	3730	3640	3935	3685	36	1145	500	2590	5	1	7288881	293	-1.31	1.69	12	0.16	-3075.00	2380.00	14230	20230919	-71.78	2860	20240805	40.38	12700	-68.39	20240129	2860	40.38	20240805	14230	-71.78	20230919	2860	40.38	20240805	0.06	N	313760	500	36 억	27709	N	N	N	00	N
122	20240902	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-50	5	-1.29	224153040	57548	153.96	3900	4050	3800	5030	2710	3870	3895.06	0.44	-4101	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	278	-1.24	1.61	12	0.79	-3075.00	2380.00	14230	20230919	-73.16	2860	20240805	33.57	12700	-69.92	20240129	2860	33.57	20240805	14230	-73.16	20230919	2860	33.57	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
123	20240902	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-20	5	-0.52	211610985	54276	145.20	3900	4050	3800	5030	2710	3870	3898.79	0.44	-3400	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	281	-1.25	1.62	12	0.74	-3075.00	2380.00	14230	20230919	-72.94	2860	20240805	34.62	12700	-69.69	20240129	2860	34.62	20240805	14230	-72.94	20230919	2860	34.62	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
124	20240902	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-20	5	-0.52	186981925	47877	128.09	3900	4050	3800	5030	2710	3870	3905.46	0.44	-1495	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	281	-1.25	1.62	12	0.66	-3075.00	2380.00	14230	20230919	-72.94	2860	20240805	34.62	12700	-69.69	20240129	2860	34.62	20240805	14230	-72.94	20230919	2860	34.62	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
125	20240902	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	70	2	1.81	142698480	36350	97.25	3900	4050	3880	5030	2710	3870	3925.68	0.44	-3215	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	287	-1.28	1.66	12	0.50	-3075.00	2380.00	14230	20230919	-72.31	2860	20240805	37.76	12700	-68.98	20240129	2860	37.76	20240805	14230	-72.31	20230919	2860	37.76	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
126	20240902	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	15	2	0.39	135868950	34608	92.59	3900	4050	3880	5030	2710	3870	3925.94	0.44	-2710	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	283	-1.26	1.63	12	0.47	-3075.00	2380.00	14230	20230919	-72.70	2860	20240805	35.84	12700	-69.41	20240129	2860	35.84	20240805	14230	-72.70	20230919	2860	35.84	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
127	20240902	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	45	2	1.16	98579065	25028	66.96	3900	4050	3880	5030	2710	3870	3938.75	0.44	-2733	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	285	-1.27	1.64	12	0.34	-3075.00	2380.00	14230	20230919	-72.49	2860	20240805	36.89	12700	-69.17	20240129	2860	36.89	20240805	14230	-72.49	20230919	2860	36.89	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
128	20240902	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	75	2	1.94	93067150	23626	63.21	3900	4050	3880	5030	2710	3870	3939.18	0.44	-2698	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	288	-1.28	1.66	12	0.32	-3075.00	2380.00	14230	20230919	-72.28	2860	20240805	37.94	12700	-68.94	20240129	2860	37.94	20240805	14230	-72.28	20230919	2860	37.94	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N
129	20240902	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	170	2	4.39	39247420	9977	26.69	3900	4045	3900	5030	2710	3870	3933.79	0.44	-1059	4323	4096	3948	3721	3573	4022	3647	36	1160	500	2630	5	1	7288881	294	-1.31	1.70	12	0.14	-3075.00	2380.00	14230	20230919	-71.61	2860	20240805	41.26	12700	-68.19	20240129	2860	41.26	20240805	14230	-71.61	20230919	2860	41.26	20240805	0.06	N	313760	500	36 억	31775	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History