KissMeData/049080/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	-6	5	-0.79	103686191	137054	111.81	758	769	753	991	535	763	756.54	0.79	3833	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	643	-5.73	1.16	12	0.16	-132.00	651.00	1690	20230919	-55.21	624	20240806	21.31	1543	-50.94	20240111	624	21.31	20240806	1543	-50.94	20240111	624	21.31	20240806	1.77	N	049080	500	424 억	674740	N	N	153	N	N
3	20240930	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	761	-2	5	-0.26	93589860	123756	100.96	758	769	753	991	535	763	756.25	0.79	7793	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	646	-5.77	1.17	12	0.15	-132.00	651.00	1690	20230919	-54.97	624	20240806	21.96	1543	-50.68	20240111	624	21.96	20240806	1543	-50.68	20240111	624	21.96	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
4	20240930	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	762	-1	5	-0.13	88229918	116683	95.19	758	769	753	991	535	763	756.15	0.79	7335	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	647	-5.77	1.17	12	0.14	-132.00	651.00	1690	20230919	-54.91	624	20240806	22.12	1543	-50.62	20240111	624	22.12	20240806	1543	-50.62	20240111	624	22.12	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
5	20240930	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	762	-1	5	-0.13	83723583	110752	90.36	758	769	753	991	535	763	755.96	0.79	8688	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	647	-5.77	1.17	12	0.13	-132.00	651.00	1690	20230919	-54.91	624	20240806	22.12	1543	-50.62	20240111	624	22.12	20240806	1543	-50.62	20240111	624	22.12	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
6	20240930	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	755	-8	5	-1.05	68414778	90461	73.80	758	769	754	991	535	763	756.29	0.79	55	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	641	-5.72	1.16	12	0.11	-132.00	651.00	1690	20230919	-55.33	624	20240806	20.99	1543	-51.07	20240111	624	20.99	20240806	1543	-51.07	20240111	624	20.99	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
7	20240930	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	758	-5	5	-0.66	57148427	75538	61.63	758	769	754	991	535	763	756.55	0.79	-2031	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	643	-5.74	1.16	12	0.09	-132.00	651.00	1690	20230919	-55.15	624	20240806	21.47	1543	-50.87	20240111	624	21.47	20240806	1543	-50.87	20240111	624	21.47	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
8	20240930	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	756	-7	5	-0.92	48398275	63988	52.20	758	769	754	991	535	763	756.36	0.79	-5689	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	642	-5.73	1.16	12	0.08	-132.00	651.00	1690	20230919	-55.27	624	20240806	21.15	1543	-51.00	20240111	624	21.15	20240806	1543	-51.00	20240111	624	21.15	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
9	20240930	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	-6	5	-0.79	4236038	5574	4.55	758	769	757	991	535	763	759.96	0.79	276	789	776	763	750	737	769	743	424	228	500	450	1	1	84883347	643	-5.73	1.16	12	0.01	-132.00	651.00	1690	20230919	-55.21	624	20240806	21.31	1543	-50.94	20240111	624	21.31	20240806	1543	-50.94	20240111	624	21.31	20240806	1.77	N	049080	500	424 억	674740	N	N	78	N	N
10	20240927	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	1	2	0.13	92821760	121547	44.81	770	776	750	990	534	762	763.67	0.80	-828	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	648	-5.78	1.17	12	0.14	-132.00	651.00	1690	20230919	-54.85	624	20240806	22.28	1543	-50.55	20240111	624	22.28	20240806	1543	-50.55	20240111	624	22.28	20240806	1.77	N	049080	500	424 억	675568	N	N	78	N	N
11	20240927	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	770	8	2	1.05	83682814	109596	40.40	770	776	750	990	534	762	763.56	0.80	-3889	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	654	-5.83	1.18	12	0.13	-132.00	651.00	1690	20230919	-54.44	624	20240806	23.40	1543	-50.10	20240111	624	23.40	20240806	1543	-50.10	20240111	624	23.40	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
12	20240927	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	1	2	0.13	55581573	72867	26.86	770	776	750	990	534	762	762.78	0.80	-1184	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	648	-5.78	1.17	12	0.09	-132.00	651.00	1690	20230919	-54.85	624	20240806	22.28	1543	-50.55	20240111	624	22.28	20240806	1543	-50.55	20240111	624	22.28	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
13	20240927	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	766	4	2	0.52	54545964	71511	26.36	770	776	750	990	534	762	762.76	0.80	-1129	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	650	-5.80	1.18	12	0.08	-132.00	651.00	1690	20230919	-54.67	624	20240806	22.76	1543	-50.36	20240111	624	22.76	20240806	1543	-50.36	20240111	624	22.76	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
14	20240927	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	1	2	0.13	50784837	66591	24.55	770	776	750	990	534	762	762.64	0.80	-116	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	648	-5.78	1.17	12	0.08	-132.00	651.00	1690	20230919	-54.85	624	20240806	22.28	1543	-50.55	20240111	624	22.28	20240806	1543	-50.55	20240111	624	22.28	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
15	20240927	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	766	4	2	0.52	46617771	61130	22.53	770	776	750	990	534	762	762.60	0.80	-2496	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	650	-5.80	1.18	12	0.07	-132.00	651.00	1690	20230919	-54.67	624	20240806	22.76	1543	-50.36	20240111	624	22.76	20240806	1543	-50.36	20240111	624	22.76	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
16	20240927	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	773	11	2	1.44	34471268	45286	16.69	770	776	750	990	534	762	761.19	0.80	-441	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	656	-5.86	1.19	12	0.05	-132.00	651.00	1690	20230919	-54.26	624	20240806	23.88	1543	-49.90	20240111	624	23.88	20240806	1543	-49.90	20240111	624	23.88	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
17	20240927	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	765	3	2	0.39	1615323	2110	0.78	770	770	760	990	534	762	765.56	0.80	10	792	777	763	748	734	784	755	424	228	500	450	1	1	84883347	649	-5.80	1.18	12	0.00	-132.00	651.00	1690	20230919	-54.73	624	20240806	22.60	1543	-50.42	20240111	624	22.60	20240806	1543	-50.42	20240111	624	22.60	20240806	1.77	N	049080	500	424 억	675568	N	N	62	N	N
18	20240926	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	762	12	2	1.60	202708134	264959	65.77	750	778	749	975	525	750	765.09	0.77	26180	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	647	-5.77	1.17	12	0.31	-132.00	651.00	1738	20230915	-56.16	624	20240806	22.12	1543	-50.62	20240111	624	22.12	20240806	1543	-50.62	20240111	624	22.12	20240806	1.79	N	049080	500	424 억	649493	N	N	62	N	N
19	20240926	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	13	2	1.73	182442913	238408	59.18	750	778	749	975	525	750	765.25	0.77	22080	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	648	-5.78	1.17	12	0.28	-132.00	651.00	1738	20230915	-56.10	624	20240806	22.28	1543	-50.55	20240111	624	22.28	20240806	1543	-50.55	20240111	624	22.28	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
20	20240926	140525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	765	15	2	2.00	172696951	225646	56.01	750	778	749	975	525	750	765.34	0.77	19972	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	649	-5.80	1.18	12	0.27	-132.00	651.00	1738	20230915	-55.98	624	20240806	22.60	1543	-50.42	20240111	624	22.60	20240806	1543	-50.42	20240111	624	22.60	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
21	20240926	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	767	17	2	2.27	140275203	183368	45.51	750	778	749	975	525	750	764.99	0.77	10809	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	651	-5.81	1.18	12	0.22	-132.00	651.00	1738	20230915	-55.87	624	20240806	22.92	1543	-50.29	20240111	624	22.92	20240806	1543	-50.29	20240111	624	22.92	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
22	20240926	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	768	18	2	2.40	132347527	173008	42.94	750	778	749	975	525	750	764.98	0.77	7981	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	652	-5.82	1.18	12	0.20	-132.00	651.00	1738	20230915	-55.81	624	20240806	23.08	1543	-50.23	20240111	624	23.08	20240806	1543	-50.23	20240111	624	23.08	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
23	20240926	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	764	14	2	1.87	119472925	156190	38.77	750	778	749	975	525	750	764.92	0.77	6288	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	649	-5.79	1.17	12	0.18	-132.00	651.00	1738	20230915	-56.04	624	20240806	22.44	1543	-50.49	20240111	624	22.44	20240806	1543	-50.49	20240111	624	22.44	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
24	20240926	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	772	22	2	2.93	92056670	120391	29.88	750	778	749	975	525	750	764.65	0.77	14718	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	655	-5.85	1.19	12	0.14	-132.00	651.00	1738	20230915	-55.58	624	20240806	23.72	1543	-49.97	20240111	624	23.72	20240806	1543	-49.97	20240111	624	23.72	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
25	20240926	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	755	5	2	0.67	3885876	5177	1.28	750	755	749	975	525	750	750.60	0.77	1477	780	765	749	734	718	772	741	424	225	500	450	1	1	84883347	641	-5.72	1.16	12	0.01	-132.00	651.00	1738	20230915	-56.56	624	20240806	20.99	1543	-51.07	20240111	624	20.99	20240806	1543	-51.07	20240111	624	20.99	20240806	1.79	N	049080	500	424 억	649493	N	N	2	N	N
26	20240925	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	750	17	2	2.32	295411083	394657	90.34	733	764	733	952	514	733	748.52	0.66	91101	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	637	-5.68	1.15	12	0.46	-132.00	651.00	1775	20230914	-57.75	624	20240806	20.19	1543	-51.39	20240111	624	20.19	20240806	1543	-51.39	20240111	624	20.19	20240806	1.79	N	049080	500	424 억	559654	N	N	2	N	N
27	20240925	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	748	15	2	2.05	282288124	377147	86.34	733	764	733	952	514	733	748.48	0.66	88129	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	635	-5.67	1.15	12	0.44	-132.00	651.00	1775	20230914	-57.86	624	20240806	19.87	1543	-51.52	20240111	624	19.87	20240806	1543	-51.52	20240111	624	19.87	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
28	20240925	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	24	2	3.27	238480165	318938	73.01	733	758	733	952	514	733	747.73	0.66	83822	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	643	-5.73	1.16	12	0.38	-132.00	651.00	1775	20230914	-57.35	624	20240806	21.31	1543	-50.94	20240111	624	21.31	20240806	1543	-50.94	20240111	624	21.31	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
29	20240925	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	748	15	2	2.05	199270216	266940	61.11	733	756	733	952	514	733	746.50	0.66	59014	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	635	-5.67	1.15	12	0.31	-132.00	651.00	1775	20230914	-57.86	624	20240806	19.87	1543	-51.52	20240111	624	19.87	20240806	1543	-51.52	20240111	624	19.87	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
30	20240925	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	743	10	2	1.36	175778463	235388	53.88	733	756	733	952	514	733	746.76	0.66	47224	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	631	-5.63	1.14	12	0.28	-132.00	651.00	1775	20230914	-58.14	624	20240806	19.07	1543	-51.85	20240111	624	19.07	20240806	1543	-51.85	20240111	624	19.07	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
31	20240925	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	747	14	2	1.91	148283110	198513	45.44	733	756	733	952	514	733	746.97	0.66	51857	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	634	-5.66	1.15	12	0.23	-132.00	651.00	1775	20230914	-57.92	624	20240806	19.71	1543	-51.59	20240111	624	19.71	20240806	1543	-51.59	20240111	624	19.71	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
32	20240925	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	751	18	2	2.46	129032425	172783	39.55	733	756	733	952	514	733	746.79	0.66	44377	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	637	-5.69	1.15	12	0.20	-132.00	651.00	1775	20230914	-57.69	624	20240806	20.35	1543	-51.33	20240111	624	20.35	20240806	1543	-51.33	20240111	624	20.35	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
33	20240925	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	741	8	2	1.09	17213241	23316	5.34	733	751	733	952	514	733	738.26	0.66	5042	754	743	728	717	702	749	723	424	219	500	430	1	1	84883347	629	-5.61	1.14	12	0.03	-132.00	651.00	1775	20230914	-58.25	624	20240806	18.75	1543	-51.98	20240111	624	18.75	20240806	1543	-51.98	20240111	624	18.75	20240806	1.79	N	049080	500	424 억	559654	N	N	17	N	N
34	20240924	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	733	16	2	2.23	314548767	433847	25.41	723	739	713	932	502	717	724.99	0.57	77992	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	622	-5.55	1.13	12	0.51	-132.00	651.00	1775	20230914	-58.70	624	20240806	17.47	1543	-52.50	20240111	624	17.47	20240806	1543	-52.50	20240111	624	17.47	20240806	1.88	N	049080	500	424 억	482341	N	N	17	N	N
35	20240924	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	731	14	2	1.95	293609324	405269	23.73	723	739	713	932	502	717	724.48	0.57	66825	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	620	-5.54	1.12	12	0.48	-132.00	651.00	1775	20230914	-58.82	624	20240806	17.15	1543	-52.62	20240111	624	17.15	20240806	1543	-52.62	20240111	624	17.15	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
36	20240924	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	736	19	2	2.65	277156686	382731	22.41	723	739	713	932	502	717	724.16	0.57	63068	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	625	-5.58	1.13	12	0.45	-132.00	651.00	1775	20230914	-58.54	624	20240806	17.95	1543	-52.30	20240111	624	17.95	20240806	1543	-52.30	20240111	624	17.95	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
37	20240924	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	724	7	2	0.98	213564900	295586	17.31	723	739	713	932	502	717	722.51	0.57	41230	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	615	-5.48	1.11	12	0.35	-132.00	651.00	1775	20230914	-59.21	624	20240806	16.03	1543	-53.08	20240111	624	16.03	20240806	1543	-53.08	20240111	624	16.03	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
38	20240924	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	723	6	2	0.84	187219153	258999	15.17	723	739	713	932	502	717	722.86	0.57	26664	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	614	-5.48	1.11	12	0.31	-132.00	651.00	1775	20230914	-59.27	624	20240806	15.87	1543	-53.14	20240111	624	15.87	20240806	1543	-53.14	20240111	624	15.87	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
39	20240924	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	723	6	2	0.84	173656035	240173	14.06	723	739	713	932	502	717	723.05	0.57	21301	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	614	-5.48	1.11	12	0.28	-132.00	651.00	1775	20230914	-59.27	624	20240806	15.87	1543	-53.14	20240111	624	15.87	20240806	1543	-53.14	20240111	624	15.87	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
40	20240924	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	728	11	2	1.53	148237094	204925	12.00	723	739	713	932	502	717	723.37	0.57	19448	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	618	-5.52	1.12	12	0.24	-132.00	651.00	1775	20230914	-58.99	624	20240806	16.67	1543	-52.82	20240111	624	16.67	20240806	1543	-52.82	20240111	624	16.67	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
41	20240924	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	717	0	3	0.00	50883311	70077	4.10	723	739	717	932	502	717	726.11	0.57	-12607	810	763	735	688	660	749	674	424	215	500	430	1	1	84883347	609	-5.43	1.10	12	0.08	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1543	-53.53	20240111	624	14.90	20240806	1.88	N	049080	500	424 억	482341	N	N	23	N	N
42	20240923	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	717	-12	5	-1.65	1227003665	1675079	18.25	735	782	707	947	511	729	732.55	0.54	19275	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	609	-5.43	1.10	12	1.97	-132.00	651.00	1775	20230914	-59.61	624	20240806	14.90	1543	-53.53	20240111	624	14.90	20240806	1543	-53.53	20240111	624	14.90	20240806	1.88	N	049080	500	424 억	461869	N	N	23	N	N
43	20240923	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	722	-7	5	-0.96	1148501086	1565791	17.06	735	782	707	947	511	729	733.50	0.54	2345	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	613	-5.47	1.11	12	1.84	-132.00	651.00	1775	20230914	-59.32	624	20240806	15.71	1543	-53.21	20240111	624	15.71	20240806	1543	-53.21	20240111	624	15.71	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
44	20240923	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	720	-9	5	-1.23	419440433	586513	6.39	735	735	707	947	511	729	715.14	0.54	108978	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	611	-5.45	1.11	12	0.69	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1543	-53.34	20240111	624	15.38	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
45	20240923	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	720	-9	5	-1.23	373622728	523092	5.70	735	735	707	947	511	729	714.26	0.54	119222	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	611	-5.45	1.11	12	0.62	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1543	-53.34	20240111	624	15.38	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
46	20240923	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	715	-14	5	-1.92	357885514	501203	5.46	735	735	707	947	511	729	714.05	0.54	120700	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	607	-5.42	1.10	12	0.59	-132.00	651.00	1775	20230914	-59.72	624	20240806	14.58	1543	-53.66	20240111	624	14.58	20240806	1543	-53.66	20240111	624	14.58	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
47	20240923	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	711	-18	5	-2.47	338915209	474594	5.17	735	735	707	947	511	729	714.12	0.54	121650	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	604	-5.39	1.09	12	0.56	-132.00	651.00	1775	20230914	-59.94	624	20240806	13.94	1543	-53.92	20240111	624	13.94	20240806	1543	-53.92	20240111	624	13.94	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
48	20240923	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	711	-18	5	-2.47	293503406	411038	4.48	735	735	707	947	511	729	714.05	0.54	112883	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	604	-5.39	1.09	12	0.48	-132.00	651.00	1775	20230914	-59.94	624	20240806	13.94	1543	-53.92	20240111	624	13.94	20240806	1543	-53.92	20240111	624	13.94	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
49	20240923	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	714	-15	5	-2.06	96866553	134488	1.47	735	735	711	947	511	729	720.26	0.54	-822	913	821	758	666	603	867	712	424	218	500	430	1	1	84883347	606	-5.41	1.10	12	0.16	-132.00	651.00	1775	20230914	-59.77	624	20240806	14.42	1543	-53.73	20240111	624	14.42	20240806	1543	-53.73	20240111	624	14.42	20240806	1.88	N	049080	500	424 억	461869	N	N	27	N	N
50	20240913	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	692	-3	5	-0.43	45305358	65421	48.33	695	703	686	903	487	695	692.52	0.46	-10217	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	587	-5.24	1.06	12	0.08	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.89	N	049080	500	424 억	390021	N	N	5	N	N
51	20240913	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	694	-1	5	-0.14	42128746	60836	44.95	695	703	686	903	487	695	692.50	0.46	-10828	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	589	-5.26	1.07	12	0.07	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
52	20240913	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	693	-2	5	-0.29	38251099	55234	40.81	695	703	686	903	487	695	692.53	0.46	-11276	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	588	-5.25	1.06	12	0.07	-132.00	651.00	1775	20230914	-60.96	624	20240806	11.06	1543	-55.09	20240111	624	11.06	20240806	1775	-60.96	20230914	624	11.06	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
53	20240913	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	694	-1	5	-0.14	36477727	52676	38.92	695	703	686	903	487	695	692.49	0.46	-10877	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	589	-5.26	1.07	12	0.06	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
54	20240913	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	696	1	2	0.14	29198793	42137	31.13	695	703	686	903	487	695	692.95	0.46	-11685	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	591	-5.27	1.07	12	0.05	-132.00	651.00	1775	20230914	-60.79	624	20240806	11.54	1543	-54.89	20240111	624	11.54	20240806	1775	-60.79	20230914	624	11.54	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
55	20240913	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	693	-2	5	-0.29	19177906	27694	20.46	695	703	686	903	487	695	692.49	0.46	-9233	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	588	-5.25	1.06	12	0.03	-132.00	651.00	1775	20230914	-60.96	624	20240806	11.06	1543	-55.09	20240111	624	11.06	20240806	1775	-60.96	20230914	624	11.06	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
56	20240913	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	0	3	0.00	14864082	21446	15.84	695	703	686	903	487	695	693.09	0.46	-9376	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	590	-5.27	1.07	12	0.03	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
57	20240913	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	693	-2	5	-0.29	1550689	2245	1.66	695	695	686	903	487	695	690.73	0.46	282	724	709	692	677	660	717	685	424	208	500	410	1	1	84883347	588	-5.25	1.06	12	0.00	-132.00	651.00	1775	20230914	-60.96	624	20240806	11.06	1543	-55.09	20240111	624	11.06	20240806	1775	-60.96	20230914	624	11.06	20240806	1.89	N	049080	500	424 억	390021	N	N	192	N	N
58	20240912	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	25	2	3.73	92530003	133304	59.62	675	707	675	871	469	670	694.13	0.40	50110	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	590	-5.27	1.07	12	0.16	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.90	N	049080	500	424 억	341019	N	N	192	N	N
59	20240912	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	700	30	2	4.48	89988193	129652	57.98	675	707	675	871	469	670	694.07	0.40	50325	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	594	-5.30	1.08	12	0.15	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
60	20240912	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	699	29	2	4.33	71392132	102992	46.06	675	707	675	871	469	670	693.18	0.40	33873	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	593	-5.30	1.07	12	0.12	-132.00	651.00	1775	20230914	-60.62	624	20240806	12.02	1543	-54.70	20240111	624	12.02	20240806	1775	-60.62	20230914	624	12.02	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
61	20240912	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	25	2	3.73	64678087	93341	41.74	675	707	675	871	469	670	692.92	0.40	28905	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	590	-5.27	1.07	12	0.11	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
62	20240912	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	692	22	2	3.28	56497688	81526	36.46	675	707	675	871	469	670	693.00	0.40	26455	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	587	-5.24	1.06	12	0.10	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
63	20240912	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	694	24	2	3.58	48613982	70084	31.34	675	707	675	871	469	670	693.65	0.40	18207	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	589	-5.26	1.07	12	0.08	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
64	20240912	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	701	31	2	4.63	31799592	45816	20.49	675	707	675	871	469	670	694.07	0.40	14589	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	595	-5.31	1.08	12	0.05	-132.00	651.00	1775	20230914	-60.51	624	20240806	12.34	1543	-54.57	20240111	624	12.34	20240806	1775	-60.51	20230914	624	12.34	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
65	20240912	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	685	15	2	2.24	905946	1324	0.59	675	685	675	871	469	670	684.25	0.40	-2	698	684	677	663	656	680	659	424	201	500	400	1	1	84883347	581	-5.19	1.05	12	0.00	-132.00	651.00	1775	20230914	-61.41	624	20240806	9.78	1543	-55.61	20240111	624	9.78	20240806	1775	-61.41	20230914	624	9.78	20240806	1.90	N	049080	500	424 억	341019	N	N	38	N	N
66	20240911	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	670	-12	5	-1.76	149537905	220485	343.62	673	691	670	886	478	682	678.23	0.38	14905	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	569	-5.08	1.03	12	0.26	-132.00	651.00	1775	20230914	-62.25	624	20240806	7.37	1543	-56.58	20240111	624	7.37	20240806	1775	-62.25	20230914	624	7.37	20240806	1.89	N	049080	500	424 억	326135	N	N	38	N	N
67	20240911	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	675	-7	5	-1.03	129387091	190487	296.87	673	691	672	886	478	682	679.24	0.38	17560	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	573	-5.11	1.04	12	0.22	-132.00	651.00	1775	20230914	-61.97	624	20240806	8.17	1543	-56.25	20240111	624	8.17	20240806	1775	-61.97	20230914	624	8.17	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
68	20240911	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	680	-2	5	-0.29	123861694	182293	284.10	673	691	672	886	478	682	679.46	0.38	19359	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	577	-5.15	1.04	12	0.21	-132.00	651.00	1775	20230914	-61.69	624	20240806	8.97	1543	-55.93	20240111	624	8.97	20240806	1775	-61.69	20230914	624	8.97	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
69	20240911	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	678	-4	5	-0.59	112472809	165433	257.82	673	691	672	886	478	682	679.87	0.38	20040	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	576	-5.14	1.04	12	0.19	-132.00	651.00	1775	20230914	-61.80	624	20240806	8.65	1543	-56.06	20240111	624	8.65	20240806	1775	-61.80	20230914	624	8.65	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
70	20240911	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	680	-2	5	-0.29	101553034	149293	232.67	673	691	672	886	478	682	680.23	0.38	20193	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	577	-5.15	1.04	12	0.18	-132.00	651.00	1775	20230914	-61.69	624	20240806	8.97	1543	-55.93	20240111	624	8.97	20240806	1775	-61.69	20230914	624	8.97	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
71	20240911	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	681	-1	5	-0.15	71701184	105207	163.96	673	691	672	886	478	682	681.52	0.38	20434	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	578	-5.16	1.05	12	0.12	-132.00	651.00	1775	20230914	-61.63	624	20240806	9.13	1543	-55.87	20240111	624	9.13	20240806	1775	-61.63	20230914	624	9.13	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
72	20240911	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	689	7	2	1.03	54829826	80482	125.43	673	691	672	886	478	682	681.27	0.38	28064	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	585	-5.22	1.06	12	0.09	-132.00	651.00	1775	20230914	-61.18	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1775	-61.18	20230914	624	10.42	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
73	20240911	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	689	7	2	1.03	19840210	29347	45.74	673	689	672	886	478	682	676.06	0.38	9061	706	693	687	674	668	691	672	424	204	500	400	1	1	84883347	585	-5.22	1.06	12	0.03	-132.00	651.00	1775	20230914	-61.18	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1775	-61.18	20230914	624	10.42	20240806	1.89	N	049080	500	424 억	326135	N	N	130	N	N
74	20240910	160447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	682	-5	5	-0.73	43253937	62858	69.14	695	700	681	893	481	687	688.12	0.39	-6984	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	579	-5.17	1.05	12	0.07	-132.00	651.00	1775	20230914	-61.58	624	20240806	9.29	1543	-55.80	20240111	624	9.29	20240806	1775	-61.58	20230914	624	9.29	20240806	1.95	N	049080	500	424 억	333079	N	N	130	N	N
75	20240910	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	683	-4	5	-0.58	41001750	59558	65.51	695	700	681	893	481	687	688.43	0.39	-6980	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	580	-5.17	1.05	12	0.07	-132.00	651.00	1775	20230914	-61.52	624	20240806	9.46	1543	-55.74	20240111	624	9.46	20240806	1775	-61.52	20230914	624	9.46	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
76	20240910	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	684	-3	5	-0.44	32114124	46549	51.20	695	700	683	893	481	687	689.90	0.39	-5953	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	581	-5.18	1.05	12	0.05	-132.00	651.00	1775	20230914	-61.46	624	20240806	9.62	1543	-55.67	20240111	624	9.62	20240806	1775	-61.46	20230914	624	9.62	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
77	20240910	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	689	2	2	0.29	26099290	37765	41.54	695	700	683	893	481	687	691.10	0.39	-4456	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	585	-5.22	1.06	12	0.04	-132.00	651.00	1775	20230914	-61.18	624	20240806	10.42	1543	-55.35	20240111	624	10.42	20240806	1775	-61.18	20230914	624	10.42	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
78	20240910	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	691	4	2	0.58	22068711	31895	35.08	695	700	683	893	481	687	691.92	0.39	-4310	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	587	-5.23	1.06	12	0.04	-132.00	651.00	1775	20230914	-61.07	624	20240806	10.74	1543	-55.22	20240111	624	10.74	20240806	1775	-61.07	20230914	624	10.74	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
79	20240910	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	696	9	2	1.31	15189820	21937	24.13	695	700	683	893	481	687	692.43	0.39	-1714	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	591	-5.27	1.07	12	0.03	-132.00	651.00	1775	20230914	-60.79	624	20240806	11.54	1543	-54.89	20240111	624	11.54	20240806	1775	-60.79	20230914	624	11.54	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
80	20240910	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	8	2	1.16	9375344	13552	14.91	695	700	683	893	481	687	691.81	0.39	767	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	590	-5.27	1.07	12	0.02	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
81	20240910	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	700	13	2	1.89	1410560	2028	2.23	695	700	695	893	481	687	695.54	0.39	-326	710	698	683	671	656	691	664	424	206	500	410	1	1	84883347	594	-5.30	1.08	12	0.00	-132.00	651.00	1775	20230914	-60.56	624	20240806	12.18	1543	-54.63	20240111	624	12.18	20240806	1775	-60.56	20230914	624	12.18	20240806	1.95	N	049080	500	424 억	333079	N	N	53	N	N
82	20240909	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	687	-5	5	-0.72	60795873	88691	25.87	692	695	668	899	485	692	685.47	0.38	13244	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	583	-5.20	1.06	12	0.10	-132.00	651.00	1775	20230914	-61.30	624	20240806	10.10	1543	-55.48	20240111	624	10.10	20240806	1775	-61.30	20230914	624	10.10	20240806	1.96	N	049080	500	424 억	319807	N	N	53	N	N
83	20240909	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	692	0	3	0.00	50825746	74233	21.65	692	695	668	899	485	692	684.68	0.38	15790	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	587	-5.24	1.06	12	0.09	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
84	20240909	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	694	2	2	0.29	36868644	54004	15.75	692	694	668	899	485	692	682.70	0.38	12529	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	589	-5.26	1.07	12	0.06	-132.00	651.00	1775	20230914	-60.90	624	20240806	11.22	1543	-55.02	20240111	624	11.22	20240806	1775	-60.90	20230914	624	11.22	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
85	20240909	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	693	1	2	0.14	34063699	49948	14.57	692	693	668	899	485	692	681.98	0.38	11339	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	588	-5.25	1.06	12	0.06	-132.00	651.00	1775	20230914	-60.96	624	20240806	11.06	1543	-55.09	20240111	624	11.06	20240806	1775	-60.96	20230914	624	11.06	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
86	20240909	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	691	-1	5	-0.14	32459334	47623	13.89	692	693	668	899	485	692	681.59	0.38	11631	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	587	-5.23	1.06	12	0.06	-132.00	651.00	1775	20230914	-61.07	624	20240806	10.74	1543	-55.22	20240111	624	10.74	20240806	1775	-61.07	20230914	624	10.74	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
87	20240909	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	690	-2	5	-0.29	28304556	41576	12.13	692	692	668	899	485	692	680.79	0.38	11935	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	586	-5.23	1.06	12	0.05	-132.00	651.00	1775	20230914	-61.13	624	20240806	10.58	1543	-55.28	20240111	624	10.58	20240806	1775	-61.13	20230914	624	10.58	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
88	20240909	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	684	-8	5	-1.16	23309651	34250	9.99	692	692	668	899	485	692	680.57	0.38	7465	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	581	-5.18	1.05	12	0.04	-132.00	651.00	1775	20230914	-61.46	624	20240806	9.62	1543	-55.67	20240111	624	9.62	20240806	1775	-61.46	20230914	624	9.62	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
89	20240909	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	672	-20	5	-2.89	9516486	13922	4.06	692	692	668	899	485	692	683.55	0.38	2162	738	714	696	672	654	706	664	424	207	500	410	1	1	84883347	570	-5.09	1.03	12	0.02	-132.00	651.00	1775	20230914	-62.14	624	20240806	7.69	1543	-56.45	20240111	624	7.69	20240806	1775	-62.14	20230914	624	7.69	20240806	1.96	N	049080	500	424 억	319807	N	N	14	N	N
90	20240906	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	692	-26	5	-3.62	238776506	341535	187.23	708	720	678	933	503	718	699.13	0.34	27610	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	587	-5.24	1.06	12	0.40	-132.00	651.00	1775	20230914	-61.01	624	20240806	10.90	1543	-55.15	20240111	624	10.90	20240806	1775	-61.01	20230914	624	10.90	20240806	1.94	N	049080	500	424 억	292233	N	N	14	N	N
91	20240906	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	697	-21	5	-2.92	224456414	320854	175.89	708	720	678	933	503	718	699.56	0.34	39150	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	592	-5.28	1.07	12	0.38	-132.00	651.00	1775	20230914	-60.73	624	20240806	11.70	1543	-54.83	20240111	624	11.70	20240806	1775	-60.73	20230914	624	11.70	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
92	20240906	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	695	-23	5	-3.20	198654189	283531	155.43	708	720	678	933	503	718	700.64	0.34	36032	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	590	-5.27	1.07	12	0.33	-132.00	651.00	1775	20230914	-60.85	624	20240806	11.38	1543	-54.96	20240111	624	11.38	20240806	1775	-60.85	20230914	624	11.38	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
93	20240906	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	706	-12	5	-1.67	120656814	171244	93.88	708	720	695	933	503	718	704.59	0.34	13928	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	599	-5.35	1.08	12	0.20	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
94	20240906	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	710	-8	5	-1.11	104400940	148124	81.20	708	720	695	933	503	718	704.82	0.34	-643	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	603	-5.38	1.09	12	0.17	-132.00	651.00	1775	20230914	-60.00	624	20240806	13.78	1543	-53.99	20240111	624	13.78	20240806	1775	-60.00	20230914	624	13.78	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
95	20240906	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	706	-12	5	-1.67	91061113	129291	70.88	708	720	695	933	503	718	704.31	0.34	9736	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	599	-5.35	1.08	12	0.15	-132.00	651.00	1775	20230914	-60.23	624	20240806	13.14	1543	-54.24	20240111	624	13.14	20240806	1775	-60.23	20230914	624	13.14	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
96	20240906	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	712	-6	5	-0.84	33007764	46439	25.46	708	720	702	933	503	718	710.78	0.34	5826	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	604	-5.39	1.09	12	0.05	-132.00	651.00	1775	20230914	-59.89	624	20240806	14.10	1543	-53.86	20240111	624	14.10	20240806	1775	-59.89	20230914	624	14.10	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
97	20240906	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	713	-5	5	-0.70	4018558	5671	3.11	708	716	708	933	503	718	708.62	0.34	2237	746	732	725	711	704	728	707	424	215	500	430	1	1	84883347	605	-5.40	1.10	12	0.01	-132.00	651.00	1775	20230914	-59.83	624	20240806	14.26	1543	-53.79	20240111	624	14.26	20240806	1775	-59.83	20230914	624	14.26	20240806	1.94	N	049080	500	424 억	292233	N	N	34	N	N
98	20240905	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	718	-5	5	-0.69	128438927	177257	82.16	724	739	718	939	507	723	724.59	0.35	-8393	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	609	-5.44	1.10	12	0.21	-132.00	651.00	1775	20230914	-59.55	624	20240806	15.06	1543	-53.47	20240111	624	15.06	20240806	1775	-59.55	20230914	624	15.06	20240806	1.88	N	049080	500	424 억	300647	N	N	34	N	N
99	20240905	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	720	-3	5	-0.41	117106428	161494	74.86	724	739	720	939	507	723	725.14	0.35	-8201	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	611	-5.45	1.11	12	0.19	-132.00	651.00	1775	20230914	-59.44	624	20240806	15.38	1543	-53.34	20240111	624	15.38	20240806	1775	-59.44	20230914	624	15.38	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
100	20240905	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	724	1	2	0.14	101640547	140064	64.92	724	739	720	939	507	723	725.67	0.35	-9676	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	615	-5.48	1.11	12	0.17	-132.00	651.00	1775	20230914	-59.21	624	20240806	16.03	1543	-53.08	20240111	624	16.03	20240806	1775	-59.21	20230914	624	16.03	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
101	20240905	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	723	0	3	0.00	72998710	100419	46.55	724	739	720	939	507	723	726.94	0.35	-5322	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	614	-5.48	1.11	12	0.12	-132.00	651.00	1775	20230914	-59.27	624	20240806	15.87	1543	-53.14	20240111	624	15.87	20240806	1775	-59.27	20230914	624	15.87	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
102	20240905	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	726	3	2	0.41	60243126	82809	38.38	724	739	720	939	507	723	727.49	0.35	-6189	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	616	-5.50	1.12	12	0.10	-132.00	651.00	1775	20230914	-59.10	624	20240806	16.35	1543	-52.95	20240111	624	16.35	20240806	1775	-59.10	20230914	624	16.35	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
103	20240905	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	7	2	0.97	32486319	44500	20.63	724	739	720	939	507	723	730.03	0.35	-168	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	620	-5.53	1.12	12	0.05	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
104	20240905	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	7	2	0.97	18614705	25471	11.81	724	739	720	939	507	723	730.82	0.35	1469	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	620	-5.53	1.12	12	0.03	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
105	20240905	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	735	12	2	1.66	1865797	2569	1.19	724	735	720	939	507	723	726.27	0.35	359	747	735	726	714	705	730	709	424	216	500	430	1	1	84883347	624	-5.57	1.13	12	0.00	-132.00	651.00	1775	20230914	-58.59	624	20240806	17.79	1543	-52.37	20240111	624	17.79	20240806	1775	-58.59	20230914	624	17.79	20240806	1.88	N	049080	500	424 억	300647	N	N	22	N	N
106	20240904	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	723	-28	5	-3.73	156257293	215296	8.22	736	738	717	976	526	751	725.78	0.34	10173	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	614	-5.48	1.11	12	0.25	-132.00	651.00	1775	20230914	-59.27	624	20240806	15.87	1543	-53.14	20240111	624	15.87	20240806	1775	-59.27	20230914	624	15.87	20240806	1.93	N	049080	500	424 억	290584	N	N	22	N	N
107	20240904	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	731	-20	5	-2.66	139209204	191834	7.33	736	738	717	976	526	751	725.67	0.34	10380	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	620	-5.54	1.12	12	0.23	-132.00	651.00	1775	20230914	-58.82	624	20240806	17.15	1543	-52.62	20240111	624	17.15	20240806	1775	-58.82	20230914	624	17.15	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
108	20240904	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	-26	5	-3.46	119919554	165344	6.32	736	738	717	976	526	751	725.27	0.34	4831	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	615	-5.49	1.11	12	0.19	-132.00	651.00	1775	20230914	-59.15	624	20240806	16.19	1543	-53.01	20240111	624	16.19	20240806	1775	-59.15	20230914	624	16.19	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
109	20240904	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	735	-16	5	-2.13	113839598	156989	6.00	736	738	717	976	526	751	725.14	0.34	4688	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	624	-5.57	1.13	12	0.18	-132.00	651.00	1775	20230914	-58.59	624	20240806	17.79	1543	-52.37	20240111	624	17.79	20240806	1775	-58.59	20230914	624	17.79	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
110	20240904	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	-21	5	-2.80	108556688	149758	5.72	736	738	717	976	526	751	724.88	0.34	4222	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	620	-5.53	1.12	12	0.18	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
111	20240904	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	729	-22	5	-2.93	91676612	126693	4.84	736	736	717	976	526	751	723.61	0.34	4750	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	619	-5.52	1.12	12	0.15	-132.00	651.00	1775	20230914	-58.93	624	20240806	16.83	1543	-52.75	20240111	624	16.83	20240806	1775	-58.93	20230914	624	16.83	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
112	20240904	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	-26	5	-3.46	81724257	113028	4.32	736	736	717	976	526	751	723.04	0.34	-3541	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	615	-5.49	1.11	12	0.13	-132.00	651.00	1775	20230914	-59.15	624	20240806	16.19	1543	-53.01	20240111	624	16.19	20240806	1775	-59.15	20230914	624	16.19	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
113	20240904	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	-21	5	-2.80	29568778	40687	1.55	736	736	719	976	526	751	726.73	0.34	1004	895	823	783	711	671	803	691	424	225	500	450	1	1	84883347	620	-5.53	1.12	12	0.05	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.93	N	049080	500	424 억	290584	N	N	0	N	N
114	20240903	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	751	9	2	1.21	2068898496	2607637	1056.59	778	855	743	964	520	742	793.42	0.66	-266365	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	637	-5.69	1.15	12	3.07	-132.00	651.00	1775	20230914	-57.69	624	20240806	20.35	1543	-51.33	20240111	624	20.35	20240806	1775	-57.69	20230914	624	20.35	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
115	20240903	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	747	5	2	0.67	2030175356	2555792	1035.58	778	855	743	964	520	742	794.34	0.66	-265105	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	634	-5.66	1.15	12	3.01	-132.00	651.00	1775	20230914	-57.92	624	20240806	19.71	1543	-51.59	20240111	624	19.71	20240806	1775	-57.92	20230914	624	19.71	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
116	20240903	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	753	11	2	1.48	1941040459	2436835	987.38	778	855	750	964	520	742	796.54	0.66	-249749	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	639	-5.70	1.16	12	2.87	-132.00	651.00	1775	20230914	-57.58	624	20240806	20.67	1543	-51.20	20240111	624	20.67	20240806	1775	-57.58	20230914	624	20.67	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
117	20240903	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	15	2	2.02	1915596511	2403111	973.72	778	855	750	964	520	742	797.13	0.66	-249081	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	643	-5.73	1.16	12	2.83	-132.00	651.00	1775	20230914	-57.35	624	20240806	21.31	1543	-50.94	20240111	624	21.31	20240806	1775	-57.35	20230914	624	21.31	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
118	20240903	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	752	10	2	1.35	1896124121	2377381	963.29	778	855	750	964	520	742	797.57	0.66	-246037	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	638	-5.70	1.16	12	2.80	-132.00	651.00	1775	20230914	-57.63	624	20240806	20.51	1543	-51.26	20240111	624	20.51	20240806	1775	-57.63	20230914	624	20.51	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
119	20240903	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	758	16	2	2.16	1858405688	2327403	943.04	778	855	750	964	520	742	798.49	0.66	-242779	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	643	-5.74	1.16	12	2.74	-132.00	651.00	1775	20230914	-57.30	624	20240806	21.47	1543	-50.87	20240111	624	21.47	20240806	1775	-57.30	20230914	624	21.47	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
120	20240903	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	758	16	2	2.16	1794655372	2242866	908.79	778	855	750	964	520	742	800.16	0.66	-220470	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	643	-5.74	1.16	12	2.64	-132.00	651.00	1775	20230914	-57.30	624	20240806	21.47	1543	-50.87	20240111	624	21.47	20240806	1775	-57.30	20230914	624	21.47	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
121	20240903	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	68	2	9.16	937146399	1145729	464.24	778	855	768	964	520	742	817.95	0.66	-62827	758	749	733	724	708	754	729	424	222	500	440	1	1	84883347	688	-6.14	1.24	12	1.35	-132.00	651.00	1775	20230914	-54.37	624	20240806	29.81	1543	-47.50	20240111	624	29.81	20240806	1775	-54.37	20230914	624	29.81	20240806	1.93	N	049080	500	424 억	559640	N	N	0	N	N
122	20240902	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	742	7	2	0.95	157580816	216456	34.19	735	742	717	955	515	735	727.89	0.68	-18225	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	630	-5.62	1.14	12	0.26	-132.00	651.00	1775	20230914	-58.20	624	20240806	18.91	1543	-51.91	20240111	624	18.91	20240806	1775	-58.20	20230914	624	18.91	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
123	20240902	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	728	-7	5	-0.95	111507559	153865	24.30	735	742	717	955	515	735	724.71	0.68	-22806	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	618	-5.52	1.12	12	0.18	-132.00	651.00	1775	20230914	-58.99	624	20240806	16.67	1543	-52.82	20240111	624	16.67	20240806	1775	-58.99	20230914	624	16.67	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
124	20240902	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	-5	5	-0.68	103656922	143037	22.59	735	742	717	955	515	735	724.69	0.68	-22157	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	620	-5.53	1.12	12	0.17	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
125	20240902	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	730	-5	5	-0.68	101077931	139480	22.03	735	742	717	955	515	735	724.68	0.68	-22665	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	620	-5.53	1.12	12	0.16	-132.00	651.00	1775	20230914	-58.87	624	20240806	16.99	1543	-52.69	20240111	624	16.99	20240806	1775	-58.87	20230914	624	16.99	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
126	20240902	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	726	-9	5	-1.22	87878366	121251	19.15	735	742	717	955	515	735	724.76	0.68	-21529	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	616	-5.50	1.12	12	0.14	-132.00	651.00	1775	20230914	-59.10	624	20240806	16.35	1543	-52.95	20240111	624	16.35	20240806	1775	-59.10	20230914	624	16.35	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
127	20240902	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	-10	5	-1.36	66374702	91552	14.46	735	742	717	955	515	735	724.99	0.68	-14075	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	615	-5.49	1.11	12	0.11	-132.00	651.00	1775	20230914	-59.15	624	20240806	16.19	1543	-53.01	20240111	624	16.19	20240806	1775	-59.15	20230914	624	16.19	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
128	20240902	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	726	-9	5	-1.22	63913633	88149	13.92	735	742	717	955	515	735	725.06	0.68	-13620	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	616	-5.50	1.12	12	0.10	-132.00	651.00	1775	20230914	-59.10	624	20240806	16.35	1543	-52.95	20240111	624	16.35	20240806	1775	-59.10	20230914	624	16.35	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N
129	20240902	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	741	6	2	0.82	9353310	12712	2.01	735	742	734	955	515	735	735.79	0.68	-8395	798	766	748	716	698	757	707	424	220	500	440	1	1	84883347	629	-5.61	1.14	12	0.01	-132.00	651.00	1775	20230914	-58.25	624	20240806	18.75	1543	-51.98	20240111	624	18.75	20240806	1775	-58.25	20230914	624	18.75	20240806	1.94	N	049080	500	424 억	577444	N	N	10	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History