KissMeData/059100/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	shortOverheated
2	20240930	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-90	5	-1.88	46111865	9869	89.68	4745	4810	4615	6220	3355	4790	4672.39	5.01	-564	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	332	-12.37	0.85	12	0.14	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
3	20240930	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-140	5	-2.92	40592515	8683	78.90	4745	4810	4615	6220	3355	4790	4674.94	5.01	-224	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	329	-12.24	0.84	12	0.12	-380.00	5523.00	9910	20231227	-53.08	4010	20240805	15.96	9000	-48.33	20240102	4010	15.96	20240805	9910	-53.08	20231227	4010	15.96	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
4	20240930	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-110	5	-2.30	36260800	7752	70.44	4745	4810	4615	6220	3355	4790	4677.61	5.01	-175	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	331	-12.32	0.85	12	0.11	-380.00	5523.00	9910	20231227	-52.77	4010	20240805	16.71	9000	-48.00	20240102	4010	16.71	20240805	9910	-52.77	20231227	4010	16.71	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
5	20240930	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-95	5	-1.98	30920250	6606	60.03	4745	4810	4615	6220	3355	4790	4680.63	5.01	-252	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	332	-12.36	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.62	4010	20240805	17.08	9000	-47.83	20240102	4010	17.08	20240805	9910	-52.62	20231227	4010	17.08	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
6	20240930	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-95	5	-1.98	30450750	6506	59.12	4745	4810	4615	6220	3355	4790	4680.41	5.01	-251	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	332	-12.36	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.62	4010	20240805	17.08	9000	-47.83	20240102	4010	17.08	20240805	9910	-52.62	20231227	4010	17.08	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
7	20240930	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-90	5	-1.88	30403800	6496	59.03	4745	4810	4615	6220	3355	4790	4680.39	5.01	-241	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	332	-12.37	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
8	20240930	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-65	5	-1.36	6480175	1365	12.40	4745	4810	4725	6220	3355	4790	4747.38	5.01	-683	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	334	-12.43	0.86	12	0.02	-380.00	5523.00	9910	20231227	-52.32	4010	20240805	17.83	9000	-47.50	20240102	4010	17.83	20240805	9910	-52.32	20231227	4010	17.83	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
9	20240930	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-45	5	-0.94	1263170	266	2.42	4745	4750	4745	6220	3355	4790	4748.76	5.01	59	4896	4842	4806	4752	4716	4835	4745	35	1430	500	2960	5	1	7070860	336	-12.49	0.86	12	0.00	-380.00	5523.00	9910	20231227	-52.12	4010	20240805	18.33	9000	-47.28	20240102	4010	18.33	20240805	9910	-52.12	20231227	4010	18.33	20240805	1.10	N	059100	500	35 억	354140	N	N	N	N
10	20240927	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-50	5	-1.03	52706895	11005	4.66	4790	4860	4770	6290	3390	4840	4789.35	4.99	1214	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	339	-12.61	0.87	12	0.16	-380.00	5523.00	9910	20231227	-51.66	4010	20240805	19.45	9000	-46.78	20240102	4010	19.45	20240805	9910	-51.66	20231227	4010	19.45	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
11	20240927	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-35	5	-0.72	50579880	10561	4.47	4790	4860	4770	6290	3390	4840	4789.30	4.99	1524	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	340	-12.64	0.87	12	0.15	-380.00	5523.00	9910	20231227	-51.51	4010	20240805	19.83	9000	-46.61	20240102	4010	19.83	20240805	9910	-51.51	20231227	4010	19.83	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
12	20240927	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	49562930	10349	4.38	4790	4860	4770	6290	3390	4840	4789.14	4.99	1524	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	339	-12.63	0.87	12	0.15	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	9000	-46.67	20240102	4010	19.70	20240805	9910	-51.56	20231227	4010	19.70	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
13	20240927	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-50	5	-1.03	46546690	9721	4.11	4790	4860	4770	6290	3390	4840	4788.25	4.99	1524	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	339	-12.61	0.87	12	0.14	-380.00	5523.00	9910	20231227	-51.66	4010	20240805	19.45	9000	-46.78	20240102	4010	19.45	20240805	9910	-51.66	20231227	4010	19.45	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
14	20240927	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-35	5	-0.72	44811400	9359	3.96	4790	4860	4770	6290	3390	4840	4788.04	4.99	1528	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	340	-12.64	0.87	12	0.13	-380.00	5523.00	9910	20231227	-51.51	4010	20240805	19.83	9000	-46.61	20240102	4010	19.83	20240805	9910	-51.51	20231227	4010	19.83	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
15	20240927	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	40571435	8473	3.59	4790	4860	4770	6290	3390	4840	4788.31	4.99	1528	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	339	-12.63	0.87	12	0.12	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	9000	-46.67	20240102	4010	19.70	20240805	9910	-51.56	20231227	4010	19.70	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
16	20240927	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	30003010	6264	2.65	4790	4860	4770	6290	3390	4840	4789.74	4.99	1277	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	339	-12.63	0.87	12	0.09	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	9000	-46.67	20240102	4010	19.70	20240805	9910	-51.56	20231227	4010	19.70	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
17	20240927	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-65	5	-1.34	22230690	4645	1.97	4790	4840	4775	6290	3390	4840	4785.92	4.99	1218	5703	5271	4968	4536	4233	5487	4752	35	1450	500	3000	5	1	7070860	338	-12.57	0.86	12	0.07	-380.00	5523.00	9910	20231227	-51.82	4010	20240805	19.08	9000	-46.94	20240102	4010	19.08	20240805	9910	-51.82	20231227	4010	19.08	20240805	1.13	N	059100	500	35 억	352935	N	N	N	N
18	20240926	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	175	2	3.75	1190555530	235618	448.73	4690	5400	4665	6060	3270	4665	5052.91	5.02	-3397	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	342	-12.74	0.88	12	3.33	-380.00	5523.00	9910	20231227	-51.16	4010	20240805	20.70	9000	-46.22	20240102	4010	20.70	20240805	9910	-51.16	20231227	4010	20.70	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
19	20240926	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	135	2	2.89	1179119610	233258	444.23	4690	5400	4665	6060	3270	4665	5055.00	5.02	-3606	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	339	-12.63	0.87	12	3.30	-380.00	5523.00	9910	20231227	-51.56	4010	20240805	19.70	9000	-46.67	20240102	4010	19.70	20240805	9910	-51.56	20231227	4010	19.70	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
20	20240926	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	125	2	2.68	1162134130	229718	437.49	4690	5400	4665	6060	3270	4665	5058.96	5.02	-4859	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	339	-12.61	0.87	12	3.25	-380.00	5523.00	9910	20231227	-51.66	4010	20240805	19.45	9000	-46.78	20240102	4010	19.45	20240805	9910	-51.66	20231227	4010	19.45	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
21	20240926	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	150	2	3.22	1139525800	225007	428.52	4690	5400	4665	6060	3270	4665	5064.40	5.02	-7083	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	340	-12.67	0.87	12	3.18	-380.00	5523.00	9910	20231227	-51.41	4010	20240805	20.07	9000	-46.50	20240102	4010	20.07	20240805	9910	-51.41	20231227	4010	20.07	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
22	20240926	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	150	2	3.22	1101081485	216997	413.26	4690	5400	4665	6060	3270	4665	5074.18	5.02	-8714	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	340	-12.67	0.87	12	3.07	-380.00	5523.00	9910	20231227	-51.41	4010	20240805	20.07	9000	-46.50	20240102	4010	20.07	20240805	9910	-51.41	20231227	4010	20.07	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
23	20240926	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	190	2	4.07	1055006240	207481	395.14	4690	5400	4665	6060	3270	4665	5084.83	5.02	-8993	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	343	-12.78	0.88	12	2.93	-380.00	5523.00	9910	20231227	-51.01	4010	20240805	21.07	9000	-46.06	20240102	4010	21.07	20240805	9910	-51.01	20231227	4010	21.07	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
24	20240926	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	85	2	1.82	18822195	4006	7.63	4690	4750	4665	6060	3270	4665	4698.50	5.02	709	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	336	-12.50	0.86	12	0.06	-380.00	5523.00	9910	20231227	-52.07	4010	20240805	18.45	9000	-47.22	20240102	4010	18.45	20240805	9910	-52.07	20231227	4010	18.45	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
25	20240926	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	5	2	0.11	2166235	463	0.88	4690	4700	4665	6060	3270	4665	4678.69	5.02	-31	5225	4945	4720	4440	4215	5085	4580	35	1395	500	2890	5	1	7070860	330	-12.29	0.85	12	0.01	-380.00	5523.00	9910	20231227	-52.88	4010	20240805	16.46	9000	-48.11	20240102	4010	16.46	20240805	9910	-52.88	20231227	4010	16.46	20240805	1.10	N	059100	500	35 억	354949	N	N	N	N
26	20240925	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	105	2	2.30	248184600	52506	339.21	4560	5000	4495	5920	3195	4560	4728.45	5.03	-13	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	330	-12.28	0.84	12	0.74	-380.00	5523.00	9910	20231227	-52.93	4010	20240805	16.33	9000	-48.17	20240102	4010	16.33	20240805	9910	-52.93	20231227	4010	16.33	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
27	20240925	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	60	2	1.32	239180585	50558	326.62	4560	5000	4495	5920	3195	4560	4732.59	5.03	129	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	327	-12.16	0.84	12	0.72	-380.00	5523.00	9910	20231227	-53.38	4010	20240805	15.21	9000	-48.67	20240102	4010	15.21	20240805	9910	-53.38	20231227	4010	15.21	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
28	20240925	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	50	2	1.10	235039640	49664	320.85	4560	5000	4495	5920	3195	4560	4734.42	5.03	261	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	326	-12.13	0.83	12	0.70	-380.00	5523.00	9910	20231227	-53.48	4010	20240805	14.96	9000	-48.78	20240102	4010	14.96	20240805	9910	-53.48	20231227	4010	14.96	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
29	20240925	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	110	2	2.41	224022585	47266	305.36	4560	5000	4495	5920	3195	4560	4741.61	5.03	-355	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	330	-12.29	0.85	12	0.67	-380.00	5523.00	9910	20231227	-52.88	4010	20240805	16.46	9000	-48.11	20240102	4010	16.46	20240805	9910	-52.88	20231227	4010	16.46	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
30	20240925	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	20	2	0.44	35825950	7886	50.95	4560	4580	4495	5920	3195	4560	4541.78	5.03	-878	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	324	-12.05	0.83	12	0.11	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
31	20240925	110556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	20	2	0.44	27340770	6021	38.90	4560	4580	4495	5920	3195	4560	4539.10	5.03	-910	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	324	-12.05	0.83	12	0.09	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
32	20240925	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-30	5	-0.66	20068630	4421	28.56	4560	4560	4495	5920	3195	4560	4536.64	5.03	-776	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	320	-11.92	0.82	12	0.06	-380.00	5523.00	9910	20231227	-54.29	4010	20240805	12.97	9000	-49.67	20240102	4010	12.97	20240805	9910	-54.29	20231227	4010	12.97	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
33	20240925	090558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-20	5	-0.44	11620955	2550	16.47	4560	4560	4530	5920	3195	4560	4556.53	5.03	-493	4736	4647	4471	4382	4206	4692	4427	35	1360	500	2820	5	1	7070860	321	-11.95	0.82	12	0.04	-380.00	5523.00	9910	20231227	-54.19	4010	20240805	13.22	9000	-49.56	20240102	4010	13.22	20240805	9910	-54.19	20231227	4010	13.22	20240805	1.10	N	059100	500	35 억	355411	N	N	N	N
34	20240924	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	225	2	5.19	66188555	15276	181.90	4355	4560	4295	5630	3035	4335	4332.85	4.98	3570	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	322	-12.00	0.83	12	0.22	-380.00	5523.00	9910	20231227	-53.99	4010	20240805	13.72	9000	-49.33	20240102	4010	13.72	20240805	9910	-53.99	20231227	4010	13.72	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
35	20240924	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-10	5	-0.23	59684540	13802	164.35	4355	4405	4295	5630	3035	4335	4324.34	4.98	3611	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	306	-11.38	0.78	12	0.20	-380.00	5523.00	9910	20231227	-56.36	4010	20240805	7.86	9000	-51.94	20240102	4010	7.86	20240805	9910	-56.36	20231227	4010	7.86	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
36	20240924	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	-30	5	-0.69	29464510	6807	81.06	4355	4405	4295	5630	3035	4335	4328.56	4.98	935	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	304	-11.33	0.78	12	0.10	-380.00	5523.00	9910	20231227	-56.56	4010	20240805	7.36	9000	-52.17	20240102	4010	7.36	20240805	9910	-56.56	20231227	4010	7.36	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
37	20240924	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-15	5	-0.35	17573510	4057	48.31	4355	4405	4295	5630	3035	4335	4331.65	4.98	1152	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	305	-11.37	0.78	12	0.06	-380.00	5523.00	9910	20231227	-56.41	4010	20240805	7.73	9000	-52.00	20240102	4010	7.73	20240805	9910	-56.41	20231227	4010	7.73	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
38	20240924	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	20	2	0.46	10650695	2465	29.35	4355	4405	4295	5630	3035	4335	4320.77	4.98	1089	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	308	-11.46	0.79	12	0.03	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
39	20240924	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	20	2	0.46	9388445	2175	25.90	4355	4405	4295	5630	3035	4335	4316.53	4.98	1089	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	308	-11.46	0.79	12	0.03	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
40	20240924	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	55	2	1.27	8865150	2054	24.46	4355	4405	4295	5630	3035	4335	4316.04	4.98	1100	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	310	-11.55	0.79	12	0.03	-380.00	5523.00	9910	20231227	-55.70	4010	20240805	9.48	9000	-51.22	20240102	4010	9.48	20240805	9910	-55.70	20231227	4010	9.48	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
41	20240924	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	20	2	0.46	91455	21	0.25	4355	4355	4355	5630	3035	4335	4355.00	4.98	0	4568	4451	4333	4216	4098	4392	4157	35	1295	500	2680	5	1	7070860	308	-11.46	0.79	12	0.00	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351845	N	N	N	N
42	20240923	160552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	15	2	0.35	36395750	8398	285.84	4450	4450	4215	5610	3025	4320	4333.86	4.96	796	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	307	-11.41	0.78	12	0.12	-380.00	5523.00	9910	20231227	-56.26	4010	20240805	8.10	9000	-51.83	20240102	4010	8.10	20240805	9910	-56.26	20231227	4010	8.10	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
43	20240923	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	0	3	0.00	33733680	7784	264.94	4450	4450	4215	5610	3025	4320	4333.72	4.96	793	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	305	-11.37	0.78	12	0.11	-380.00	5523.00	9910	20231227	-56.41	4010	20240805	7.73	9000	-52.00	20240102	4010	7.73	20240805	9910	-56.41	20231227	4010	7.73	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
44	20240923	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-20	5	-0.46	27822555	6402	217.90	4450	4450	4300	5610	3025	4320	4345.92	4.96	856	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	304	-11.32	0.78	12	0.09	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
45	20240923	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	0	3	0.00	24781810	5698	193.94	4450	4450	4320	5610	3025	4320	4349.21	4.96	809	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	305	-11.37	0.78	12	0.08	-380.00	5523.00	9910	20231227	-56.41	4010	20240805	7.73	9000	-52.00	20240102	4010	7.73	20240805	9910	-56.41	20231227	4010	7.73	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
46	20240923	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	45	2	1.04	21081430	4844	164.87	4450	4450	4335	5610	3025	4320	4352.07	4.96	889	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	309	-11.49	0.79	12	0.07	-380.00	5523.00	9910	20231227	-55.95	4010	20240805	8.85	9000	-51.50	20240102	4010	8.85	20240805	9910	-55.95	20231227	4010	8.85	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
47	20240923	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	35	2	0.81	18557635	4265	145.17	4450	4450	4335	5610	3025	4320	4351.15	4.96	1268	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	308	-11.46	0.79	12	0.06	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
48	20240923	100552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	30	2	0.69	15743220	3620	123.21	4450	4450	4335	5610	3025	4320	4348.96	4.96	1575	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	308	-11.45	0.79	12	0.05	-380.00	5523.00	9910	20231227	-56.10	4010	20240805	8.48	9000	-51.67	20240102	4010	8.48	20240805	9910	-56.10	20231227	4010	8.48	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
49	20240923	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	25	2	0.58	1988360	456	15.52	4450	4450	4345	5610	3025	4320	4360.44	4.96	356	4546	4432	4376	4262	4206	4405	4235	35	1290	500	2670	5	1	7070860	307	-11.43	0.79	12	0.01	-380.00	5523.00	9910	20231227	-56.16	4010	20240805	8.35	9000	-51.72	20240102	4010	8.35	20240805	9910	-56.16	20231227	4010	8.35	20240805	1.10	N	059100	500	35 억	351063	N	N	N	N
50	20240913	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	0	3	0.00	24011935	5595	137.94	4415	4415	4235	5660	3050	4355	4291.68	4.97	606	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	308	-11.46	0.79	12	0.08	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
51	20240913	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-55	5	-1.26	21361810	4980	122.78	4415	4415	4235	5660	3050	4355	4289.52	4.97	593	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	304	-11.32	0.78	12	0.07	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
52	20240913	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-60	5	-1.38	13360600	3107	76.60	4415	4415	4235	5660	3050	4355	4300.16	4.97	680	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	304	-11.30	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
53	20240913	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-55	5	-1.26	8292345	1917	47.26	4415	4415	4275	5660	3050	4355	4325.69	4.97	411	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	304	-11.32	0.78	12	0.03	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
54	20240913	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-75	5	-1.72	7328795	1692	41.72	4415	4415	4280	5660	3050	4355	4331.44	4.97	389	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	303	-11.26	0.77	12	0.02	-380.00	5523.00	9910	20231227	-56.81	4010	20240805	6.73	9000	-52.44	20240102	4010	6.73	20240805	9910	-56.81	20231227	4010	6.73	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
55	20240913	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	30	2	0.69	3967425	909	22.41	4415	4415	4310	5660	3050	4355	4364.60	4.97	-8	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	310	-11.54	0.79	12	0.01	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
56	20240913	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	30	2	0.69	3967425	909	22.41	4415	4415	4310	5660	3050	4355	4364.60	4.97	-8	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	310	-11.54	0.79	12	0.01	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
57	20240913	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	40	2	0.92	668120	152	3.75	4415	4415	4395	5660	3050	4355	4395.53	4.97	0	4478	4416	4338	4276	4198	4447	4307	35	1305	500	2700	5	1	7070860	311	-11.57	0.80	12	0.00	-380.00	5523.00	9910	20231227	-55.65	4010	20240805	9.60	9000	-51.17	20240102	4010	9.60	20240805	9910	-55.65	20231227	4010	9.60	20240805	1.10	N	059100	500	35 억	351499	N	N	N	N
58	20240912	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	95	2	2.23	17593880	4056	68.66	4260	4400	4260	5530	2985	4260	4337.74	4.97	54	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	308	-11.46	0.79	12	0.06	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
59	20240912	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	100	2	2.35	16624735	3833	64.89	4260	4400	4260	5530	2985	4260	4337.26	4.97	-164	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	308	-11.47	0.79	12	0.05	-380.00	5523.00	9910	20231227	-56.00	4010	20240805	8.73	9000	-51.56	20240102	4010	8.73	20240805	9910	-56.00	20231227	4010	8.73	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
60	20240912	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	100	2	2.35	16581135	3823	64.72	4260	4400	4260	5530	2985	4260	4337.21	4.97	-164	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	308	-11.47	0.79	12	0.05	-380.00	5523.00	9910	20231227	-56.00	4010	20240805	8.73	9000	-51.56	20240102	4010	8.73	20240805	9910	-56.00	20231227	4010	8.73	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
61	20240912	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	100	2	2.35	12221135	2823	47.79	4260	4400	4260	5530	2985	4260	4329.13	4.97	-164	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	308	-11.47	0.79	12	0.04	-380.00	5523.00	9910	20231227	-56.00	4010	20240805	8.73	9000	-51.56	20240102	4010	8.73	20240805	9910	-56.00	20231227	4010	8.73	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
62	20240912	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	80	2	1.88	6143985	1424	24.11	4260	4400	4260	5530	2985	4260	4314.60	4.97	-353	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	307	-11.42	0.79	12	0.02	-380.00	5523.00	9910	20231227	-56.21	4010	20240805	8.23	9000	-51.78	20240102	4010	8.23	20240805	9910	-56.21	20231227	4010	8.23	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
63	20240912	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	110	2	2.58	5535785	1284	21.74	4260	4400	4260	5530	2985	4260	4311.36	4.97	-353	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	309	-11.50	0.79	12	0.02	-380.00	5523.00	9910	20231227	-55.90	4010	20240805	8.98	9000	-51.44	20240102	4010	8.98	20240805	9910	-55.90	20231227	4010	8.98	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
64	20240912	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	110	2	2.58	5186155	1204	20.38	4260	4370	4260	5530	2985	4260	4307.44	4.97	-353	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	309	-11.50	0.79	12	0.02	-380.00	5523.00	9910	20231227	-55.90	4010	20240805	8.98	9000	-51.44	20240102	4010	8.98	20240805	9910	-55.90	20231227	4010	8.98	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
65	20240912	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	85	2	2.00	2249365	528	8.94	4260	4345	4260	5530	2985	4260	4260.16	4.97	-77	4336	4297	4261	4222	4186	4280	4205	35	1270	500	2640	5	1	7070860	307	-11.43	0.79	12	0.01	-380.00	5523.00	9910	20231227	-56.16	4010	20240805	8.35	9000	-51.72	20240102	4010	8.35	20240805	9910	-56.16	20231227	4010	8.35	20240805	1.10	N	059100	500	35 억	351463	N	N	N	N
66	20240911	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	25180035	5907	122.00	4300	4300	4225	5590	3010	4300	4262.75	4.96	555	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	301	-11.21	0.77	12	0.08	-380.00	5523.00	9910	20231227	-57.01	4010	20240805	6.23	9000	-52.67	20240102	4010	6.23	20240805	9910	-57.01	20231227	4010	6.23	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
67	20240911	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	24481395	5743	118.61	4300	4300	4225	5590	3010	4300	4262.82	4.96	600	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	301	-11.21	0.77	12	0.08	-380.00	5523.00	9910	20231227	-57.01	4010	20240805	6.23	9000	-52.67	20240102	4010	6.23	20240805	9910	-57.01	20231227	4010	6.23	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
68	20240911	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-55	5	-1.28	19702335	4619	95.39	4300	4300	4230	5590	3010	4300	4265.50	4.96	1143	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	300	-11.17	0.77	12	0.07	-380.00	5523.00	9910	20231227	-57.16	4010	20240805	5.86	9000	-52.83	20240102	4010	5.86	20240805	9910	-57.16	20231227	4010	5.86	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
69	20240911	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	15997780	3746	77.36	4300	4300	4230	5590	3010	4300	4270.63	4.96	1174	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	301	-11.20	0.77	12	0.05	-380.00	5523.00	9910	20231227	-57.06	4010	20240805	6.11	9000	-52.72	20240102	4010	6.11	20240805	9910	-57.06	20231227	4010	6.11	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
70	20240911	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-10	5	-0.23	13294745	3113	64.29	4300	4300	4230	5590	3010	4300	4270.72	4.96	1183	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	303	-11.29	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.71	4010	20240805	6.98	9000	-52.33	20240102	4010	6.98	20240805	9910	-56.71	20231227	4010	6.98	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
71	20240911	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	11295600	2644	54.61	4300	4300	4230	5590	3010	4300	4272.16	4.96	1193	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	304	-11.32	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
72	20240911	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-45	5	-1.05	10351390	2424	50.06	4300	4300	4230	5590	3010	4300	4270.38	4.96	1195	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	301	-11.20	0.77	12	0.03	-380.00	5523.00	9910	20231227	-57.06	4010	20240805	6.11	9000	-52.72	20240102	4010	6.11	20240805	9910	-57.06	20231227	4010	6.11	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
73	20240911	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	4300	1	0.02	4300	4300	4300	5590	3010	4300	4300.00	4.96	0	4446	4372	4311	4237	4176	4342	4207	35	1290	500	2660	5	1	7070860	304	-11.32	0.78	12	0.00	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	350908	N	N	N	N
74	20240910	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-40	5	-0.92	20747790	4840	87.24	4340	4385	4250	5640	3040	4340	4286.73	4.97	-427	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	304	-11.32	0.78	12	0.07	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
75	20240910	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-45	5	-1.04	20292490	4734	85.33	4340	4385	4250	5640	3040	4340	4286.54	4.97	-445	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	304	-11.30	0.78	12	0.07	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
76	20240910	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-75	5	-1.73	19841515	4629	83.44	4340	4385	4250	5640	3040	4340	4286.35	4.97	-392	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	302	-11.22	0.77	12	0.07	-380.00	5523.00	9910	20231227	-56.96	4010	20240805	6.36	9000	-52.61	20240102	4010	6.36	20240805	9910	-56.96	20231227	4010	6.36	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
77	20240910	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-40	5	-0.92	14713665	3430	61.82	4340	4385	4250	5640	3040	4340	4289.70	4.97	-414	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	304	-11.32	0.78	12	0.05	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
78	20240910	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-20	5	-0.46	14455665	3370	60.74	4340	4385	4250	5640	3040	4340	4289.51	4.97	-414	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	305	-11.37	0.78	12	0.05	-380.00	5523.00	9910	20231227	-56.41	4010	20240805	7.73	9000	-52.00	20240102	4010	7.73	20240805	9910	-56.41	20231227	4010	7.73	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
79	20240910	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-45	5	-1.04	11801660	2753	49.62	4340	4385	4250	5640	3040	4340	4286.84	4.97	-411	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	304	-11.30	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
80	20240910	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-40	5	-0.92	10646545	2484	44.77	4340	4385	4250	5640	3040	4340	4286.05	4.97	-354	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	304	-11.32	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
81	20240910	090516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	45	2	1.04	47785	11	0.20	4340	4385	4340	5640	3040	4340	4344.09	4.97	-1	4450	4395	4330	4275	4210	4422	4302	35	1300	500	2690	5	1	7070860	310	-11.54	0.79	12	0.00	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.13	N	059100	500	35 억	351356	N	N	N	N
82	20240909	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	40	2	0.93	23931930	5548	117.69	4330	4385	4265	5590	3010	4300	4313.61	4.95	1129	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	307	-11.42	0.79	12	0.08	-380.00	5523.00	9910	20231227	-56.21	4010	20240805	8.23	9000	-51.78	20240102	4010	8.23	20240805	9910	-56.21	20231227	4010	8.23	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
83	20240909	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-15	5	-0.35	23059630	5347	113.43	4330	4385	4265	5590	3010	4300	4312.63	4.95	1130	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	303	-11.28	0.78	12	0.08	-380.00	5523.00	9910	20231227	-56.76	4010	20240805	6.86	9000	-52.39	20240102	4010	6.86	20240805	9910	-56.76	20231227	4010	6.86	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
84	20240909	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	12731335	2945	62.47	4330	4385	4265	5590	3010	4300	4323.03	4.95	944	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	304	-11.32	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
85	20240909	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	11088930	2564	54.39	4330	4385	4265	5590	3010	4300	4324.86	4.95	972	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	304	-11.32	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
86	20240909	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	40	2	0.93	10059145	2326	49.34	4330	4385	4275	5590	3010	4300	4324.65	4.95	1024	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	307	-11.42	0.79	12	0.03	-380.00	5523.00	9910	20231227	-56.21	4010	20240805	8.23	9000	-51.78	20240102	4010	8.23	20240805	9910	-56.21	20231227	4010	8.23	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
87	20240909	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	10	2	0.23	5595560	1293	27.43	4330	4385	4275	5590	3010	4300	4327.58	4.95	339	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	305	-11.34	0.78	12	0.02	-380.00	5523.00	9910	20231227	-56.51	4010	20240805	7.48	9000	-52.11	20240102	4010	7.48	20240805	9910	-56.51	20231227	4010	7.48	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
88	20240909	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	30	2	0.70	4507075	1044	22.15	4330	4385	4275	5590	3010	4300	4317.12	4.95	417	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	306	-11.39	0.78	12	0.01	-380.00	5523.00	9910	20231227	-56.31	4010	20240805	7.98	9000	-51.89	20240102	4010	7.98	20240805	9910	-56.31	20231227	4010	7.98	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
89	20240909	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	85	2	1.98	3446975	801	16.99	4330	4385	4300	5590	3010	4300	4303.34	4.95	499	4543	4421	4358	4236	4173	4390	4205	35	1290	500	2660	5	1	7070860	310	-11.54	0.79	12	0.01	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.14	N	059100	500	35 억	350227	N	N	N	N
90	20240906	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-55	5	-1.26	20447895	4714	27.26	4355	4480	4295	5660	3050	4355	4337.70	4.98	-1832	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	304	-11.32	0.78	12	0.07	-380.00	5523.00	9910	20231227	-56.61	4010	20240805	7.23	9000	-52.22	20240102	4010	7.23	20240805	9910	-56.61	20231227	4010	7.23	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
91	20240906	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-60	5	-1.38	19983495	4606	26.64	4355	4480	4295	5660	3050	4355	4338.58	4.98	-1832	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	304	-11.30	0.78	12	0.07	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
92	20240906	140512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-30	5	-0.69	12603145	2892	16.72	4355	4480	4310	5660	3050	4355	4357.93	4.98	-826	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	306	-11.38	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.36	4010	20240805	7.86	9000	-51.94	20240102	4010	7.86	20240805	9910	-56.36	20231227	4010	7.86	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
93	20240906	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-45	5	-1.03	12451770	2857	16.52	4355	4480	4310	5660	3050	4355	4358.34	4.98	-826	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	305	-11.34	0.78	12	0.04	-380.00	5523.00	9910	20231227	-56.51	4010	20240805	7.48	9000	-52.11	20240102	4010	7.48	20240805	9910	-56.51	20231227	4010	7.48	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
94	20240906	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	20	2	0.46	12016340	2756	15.94	4355	4480	4310	5660	3050	4355	4360.07	4.98	-826	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	309	-11.51	0.79	12	0.04	-380.00	5523.00	9910	20231227	-55.85	4010	20240805	9.10	9000	-51.39	20240102	4010	9.10	20240805	9910	-55.85	20231227	4010	9.10	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
95	20240906	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	0	3	0.00	9212005	2116	12.24	4355	4480	4310	5660	3050	4355	4353.50	4.98	-297	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	308	-11.46	0.79	12	0.03	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
96	20240906	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-45	5	-1.03	2808410	645	3.73	4355	4480	4310	5660	3050	4355	4354.12	4.98	-11	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	305	-11.34	0.78	12	0.01	-380.00	5523.00	9910	20231227	-56.51	4010	20240805	7.48	9000	-52.11	20240102	4010	7.48	20240805	9910	-56.51	20231227	4010	7.48	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
97	20240906	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	0	3	0.00	0	0	0.00	0	0	0	5660	3050	4355	0.00	4.98	0	4655	4505	4400	4250	4145	4452	4197	35	1305	500	2700	5	1	7070860	308	-11.46	0.79	12	0.00	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.13	N	059100	500	35 억	352059	N	N	N	N
98	20240905	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-65	5	-1.47	75490815	17293	259.50	4420	4550	4295	5740	3095	4420	4365.40	5.02	-3208	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	308	-11.46	0.79	12	0.24	-380.00	5523.00	9910	20231227	-56.05	4010	20240805	8.60	9000	-51.61	20240102	4010	8.60	20240805	9910	-56.05	20231227	4010	8.60	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
99	20240905	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	0	3	0.00	71121915	16290	244.45	4420	4550	4295	5740	3095	4420	4365.99	5.02	-2417	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	313	-11.63	0.80	12	0.23	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
100	20240905	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	-115	5	-2.60	54456205	12492	187.45	4420	4550	4295	5740	3095	4420	4359.29	5.02	-1595	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	304	-11.33	0.78	12	0.18	-380.00	5523.00	9910	20231227	-56.56	4010	20240805	7.36	9000	-52.17	20240102	4010	7.36	20240805	9910	-56.56	20231227	4010	7.36	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
101	20240905	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-15	5	-0.34	43763150	10010	150.21	4420	4550	4305	5740	3095	4420	4371.94	5.02	-1943	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	311	-11.59	0.80	12	0.14	-380.00	5523.00	9910	20231227	-55.55	4010	20240805	9.85	9000	-51.06	20240102	4010	9.85	20240805	9910	-55.55	20231227	4010	9.85	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
102	20240905	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-10	5	-0.23	38181980	8743	131.20	4420	4550	4305	5740	3095	4420	4367.15	5.02	-691	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	312	-11.61	0.80	12	0.12	-380.00	5523.00	9910	20231227	-55.50	4010	20240805	9.98	9000	-51.00	20240102	4010	9.98	20240805	9910	-55.50	20231227	4010	9.98	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
103	20240905	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-10	5	-0.23	11644775	2651	39.78	4420	4550	4360	5740	3095	4420	4392.60	5.02	315	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	312	-11.61	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.50	4010	20240805	9.98	9000	-51.00	20240102	4010	9.98	20240805	9910	-55.50	20231227	4010	9.98	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
104	20240905	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-20	5	-0.45	9549310	2175	32.64	4420	4550	4360	5740	3095	4420	4390.49	5.02	469	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	311	-11.58	0.80	12	0.03	-380.00	5523.00	9910	20231227	-55.60	4010	20240805	9.73	9000	-51.11	20240102	4010	9.73	20240805	9910	-55.60	20231227	4010	9.73	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
105	20240905	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	0	3	0.00	26520	6	0.09	4420	4420	4420	5740	3095	4420	4420.00	5.02	0	4603	4511	4448	4356	4293	4480	4325	35	1320	500	2740	5	1	7070860	313	-11.63	0.80	12	0.00	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.13	N	059100	500	35 억	355176	N	N	N	N
106	20240904	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-120	5	-2.64	29426160	6664	246.45	4540	4540	4385	5900	3180	4540	4415.69	5.02	265	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	313	-11.63	0.80	12	0.09	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
107	20240904	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-140	5	-3.08	28677360	6494	240.16	4540	4540	4385	5900	3180	4540	4415.98	5.02	255	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	311	-11.58	0.80	12	0.09	-380.00	5523.00	9910	20231227	-55.60	4010	20240805	9.73	9000	-51.11	20240102	4010	9.73	20240805	9910	-55.60	20231227	4010	9.73	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
108	20240904	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-105	5	-2.31	25095800	5681	210.10	4540	4540	4385	5900	3180	4540	4417.50	5.02	268	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	314	-11.67	0.80	12	0.08	-380.00	5523.00	9910	20231227	-55.25	4010	20240805	10.60	9000	-50.72	20240102	4010	10.60	20240805	9910	-55.25	20231227	4010	10.60	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
109	20240904	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-130	5	-2.86	25003165	5660	209.32	4540	4540	4385	5900	3180	4540	4417.52	5.02	268	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	312	-11.61	0.80	12	0.08	-380.00	5523.00	9910	20231227	-55.50	4010	20240805	9.98	9000	-51.00	20240102	4010	9.98	20240805	9910	-55.50	20231227	4010	9.98	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
110	20240904	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-115	5	-2.53	14848510	3354	124.04	4540	4540	4385	5900	3180	4540	4427.10	5.02	291	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	313	-11.64	0.80	12	0.05	-380.00	5523.00	9910	20231227	-55.35	4010	20240805	10.35	9000	-50.83	20240102	4010	10.35	20240805	9910	-55.35	20231227	4010	10.35	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
111	20240904	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-120	5	-2.64	12753710	2881	106.55	4540	4540	4385	5900	3180	4540	4426.83	5.02	401	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	313	-11.63	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
112	20240904	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-120	5	-2.64	11608440	2622	96.97	4540	4540	4385	5900	3180	4540	4427.32	5.02	390	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	313	-11.63	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
113	20240904	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-155	5	-3.41	6067775	1364	50.44	4540	4540	4385	5900	3180	4540	4448.52	5.02	407	4643	4591	4553	4501	4463	4617	4527	35	1360	500	2810	5	1	7070860	310	-11.54	0.79	12	0.02	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.12	N	059100	500	35 억	354921	N	N	N	N
114	20240903	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	30	2	0.67	12351185	2704	77.84	4515	4605	4515	5860	3160	4510	4567.75	5.02	-368	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	321	-11.95	0.82	12	0.04	-380.00	5523.00	9910	20231227	-54.19	4010	20240805	13.22	9000	-49.56	20240102	4010	13.22	20240805	9910	-54.19	20231227	4010	13.22	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
115	20240903	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	60	2	1.33	8724215	1907	54.89	4515	4605	4515	5860	3160	4510	4574.84	5.02	-325	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	323	-12.03	0.83	12	0.03	-380.00	5523.00	9910	20231227	-53.88	4010	20240805	13.97	9000	-49.22	20240102	4010	13.97	20240805	9910	-53.88	20231227	4010	13.97	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
116	20240903	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	60	2	1.33	8568830	1873	53.91	4515	4605	4515	5860	3160	4510	4574.92	5.02	-325	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	323	-12.03	0.83	12	0.03	-380.00	5523.00	9910	20231227	-53.88	4010	20240805	13.97	9000	-49.22	20240102	4010	13.97	20240805	9910	-53.88	20231227	4010	13.97	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
117	20240903	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	60	2	1.33	6861655	1499	43.15	4515	4605	4515	5860	3160	4510	4577.49	5.02	-324	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	323	-12.03	0.83	12	0.02	-380.00	5523.00	9910	20231227	-53.88	4010	20240805	13.97	9000	-49.22	20240102	4010	13.97	20240805	9910	-53.88	20231227	4010	13.97	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
118	20240903	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	60	2	1.33	6038245	1319	37.97	4515	4605	4515	5860	3160	4510	4577.90	5.02	-145	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	323	-12.03	0.83	12	0.02	-380.00	5523.00	9910	20231227	-53.88	4010	20240805	13.97	9000	-49.22	20240102	4010	13.97	20240805	9910	-53.88	20231227	4010	13.97	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
119	20240903	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	70	2	1.55	5108690	1116	32.12	4515	4605	4515	5860	3160	4510	4577.68	5.02	-40	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	324	-12.05	0.83	12	0.02	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
120	20240903	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	65	2	1.44	4106440	897	25.82	4515	4605	4515	5860	3160	4510	4577.97	5.02	-26	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	323	-12.04	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.83	4010	20240805	14.09	9000	-49.17	20240102	4010	14.09	20240805	9910	-53.83	20231227	4010	14.09	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
121	20240903	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	0	3	0.00	0	0	0.00	0	0	0	5860	3160	4510	0.00	5.02	0	4550	4530	4510	4490	4470	4540	4500	35	1350	500	2790	5	1	7070860	319	-11.87	0.82	12	0.00	-380.00	5523.00	9910	20231227	-54.49	4010	20240805	12.47	9000	-49.89	20240102	4010	12.47	20240805	9910	-54.49	20231227	4010	12.47	20240805	1.12	N	059100	500	35 억	355289	N	N	N	N
122	20240902	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	25	2	0.56	15652190	3474	48.87	4490	4530	4490	5830	3140	4485	4505.52	5.02	50	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	319	-11.87	0.82	12	0.05	-380.00	5523.00	9910	20231227	-54.49	4010	20240805	12.47	9000	-49.89	20240102	4010	12.47	20240805	9910	-54.49	20231227	4010	12.47	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
123	20240902	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	20	2	0.45	14596970	3240	45.58	4490	4530	4490	5830	3140	4485	4505.24	5.02	52	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	319	-11.86	0.82	12	0.05	-380.00	5523.00	9910	20231227	-54.54	4010	20240805	12.34	9000	-49.94	20240102	4010	12.34	20240805	9910	-54.54	20231227	4010	12.34	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
124	20240902	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	45	2	1.00	11624645	2581	36.31	4490	4530	4490	5830	3140	4485	4503.93	5.02	52	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	320	-11.92	0.82	12	0.04	-380.00	5523.00	9910	20231227	-54.29	4010	20240805	12.97	9000	-49.67	20240102	4010	12.97	20240805	9910	-54.29	20231227	4010	12.97	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
125	20240902	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	25	2	0.56	9630985	2140	30.10	4490	4520	4490	5830	3140	4485	4500.46	5.02	-43	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	319	-11.87	0.82	12	0.03	-380.00	5523.00	9910	20231227	-54.49	4010	20240805	12.47	9000	-49.89	20240102	4010	12.47	20240805	9910	-54.49	20231227	4010	12.47	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
126	20240902	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	25	2	0.56	8575845	1906	26.81	4490	4520	4490	5830	3140	4485	4499.39	5.02	-43	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	319	-11.87	0.82	12	0.03	-380.00	5523.00	9910	20231227	-54.49	4010	20240805	12.47	9000	-49.89	20240102	4010	12.47	20240805	9910	-54.49	20231227	4010	12.47	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
127	20240902	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	15	2	0.33	7111600	1581	22.24	4490	4520	4490	5830	3140	4485	4498.17	5.02	-43	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	318	-11.84	0.81	12	0.02	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
128	20240902	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	15	2	0.33	3795700	844	11.87	4490	4520	4490	5830	3140	4485	4497.27	5.02	17	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	318	-11.84	0.81	12	0.01	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N
129	20240902	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	0	3	0.00	0	0	0.00	0	0	0	5830	3140	4485	0.00	5.02	0	4538	4511	4483	4456	4428	4497	4442	35	1345	500	2780	5	1	7070860	317	-11.80	0.81	12	0.00	-380.00	5523.00	9910	20231227	-54.74	4010	20240805	11.85	9000	-50.17	20240102	4010	11.85	20240805	9910	-54.74	20231227	4010	11.85	20240805	1.12	N	059100	500	35 억	355239	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History