KissMeData/092600/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	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1158	-3	5	-0.26	38360883	33130	58.37	1172	1185	1150	1509	813	1161	1157.89	0.66	7738	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	290	-1.60	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
3	20240930	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	-1	5	-0.09	34658385	29935	52.74	1172	1185	1150	1509	813	1161	1157.79	0.66	7936	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	291	-1.60	0.75	12	0.12	-725.00	1555.00	2700	20240228	-57.04	1010	20240806	14.85	2700	-57.04	20240228	1010	14.85	20240806	2700	-57.04	20240228	1010	14.85	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
4	20240930	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	-1	5	-0.09	30018463	25945	45.71	1172	1185	1150	1509	813	1161	1157.00	0.66	7957	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	291	-1.60	0.75	12	0.10	-725.00	1555.00	2700	20240228	-57.04	1010	20240806	14.85	2700	-57.04	20240228	1010	14.85	20240806	2700	-57.04	20240228	1010	14.85	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
5	20240930	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1157	-4	5	-0.34	26041036	22523	39.68	1172	1185	1150	1509	813	1161	1156.20	0.66	8144	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	290	-1.60	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.15	1010	20240806	14.55	2700	-57.15	20240228	1010	14.55	20240806	2700	-57.15	20240228	1010	14.55	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
6	20240930	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1155	-6	5	-0.52	22671305	19606	34.54	1172	1185	1150	1509	813	1161	1156.35	0.66	7205	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	290	-1.59	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.22	1010	20240806	14.36	2700	-57.22	20240228	1010	14.36	20240806	2700	-57.22	20240228	1010	14.36	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
7	20240930	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1160	-1	5	-0.09	21027486	18180	32.03	1172	1185	1150	1509	813	1161	1156.63	0.66	7242	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	291	-1.60	0.75	12	0.07	-725.00	1555.00	2700	20240228	-57.04	1010	20240806	14.85	2700	-57.04	20240228	1010	14.85	20240806	2700	-57.04	20240228	1010	14.85	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
8	20240930	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1156	-5	5	-0.43	20505633	17729	31.23	1172	1185	1150	1509	813	1161	1156.62	0.66	7014	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	290	-1.59	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
9	20240930	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1178	17	2	1.46	2599886	2230	3.93	1172	1185	1163	1509	813	1161	1165.87	0.66	-25	1237	1198	1175	1136	1113	1187	1125	125	348	500	810	1	1	25083517	295	-1.62	0.76	12	0.01	-725.00	1555.00	2700	20240228	-56.37	1010	20240806	16.63	2700	-56.37	20240228	1010	16.63	20240806	2700	-56.37	20240228	1010	16.63	20240806	0.15	N	092600	500	125 억	164365	N	N	N	N
10	20240927	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1161	-52	5	-4.29	67130960	56750	48.55	1214	1214	1152	1576	850	1213	1182.93	0.67	-4896	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	291	-1.60	0.75	12	0.23	-725.00	1555.00	2700	20240228	-57.00	1010	20240806	14.95	2700	-57.00	20240228	1010	14.95	20240806	2700	-57.00	20240228	1010	14.95	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
11	20240927	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1174	-39	5	-3.22	64711033	54668	46.77	1214	1214	1152	1576	850	1213	1183.71	0.67	-3239	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	294	-1.62	0.75	12	0.22	-725.00	1555.00	2700	20240228	-56.52	1010	20240806	16.24	2700	-56.52	20240228	1010	16.24	20240806	2700	-56.52	20240228	1010	16.24	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
12	20240927	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1189	-24	5	-1.98	50935519	43009	36.80	1214	1214	1152	1576	850	1213	1184.30	0.67	-5299	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	298	-1.64	0.76	12	0.17	-725.00	1555.00	2700	20240228	-55.96	1010	20240806	17.72	2700	-55.96	20240228	1010	17.72	20240806	2700	-55.96	20240228	1010	17.72	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
13	20240927	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1188	-25	5	-2.06	47812210	40382	34.55	1214	1214	1152	1576	850	1213	1184.00	0.67	-4900	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	298	-1.64	0.76	12	0.16	-725.00	1555.00	2700	20240228	-56.00	1010	20240806	17.62	2700	-56.00	20240228	1010	17.62	20240806	2700	-56.00	20240228	1010	17.62	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
14	20240927	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1181	-32	5	-2.64	46303258	39107	33.46	1214	1214	1152	1576	850	1213	1184.01	0.67	-5075	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	296	-1.63	0.76	12	0.16	-725.00	1555.00	2700	20240228	-56.26	1010	20240806	16.93	2700	-56.26	20240228	1010	16.93	20240806	2700	-56.26	20240228	1010	16.93	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
15	20240927	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1177	-36	5	-2.97	33654297	28284	24.20	1214	1214	1152	1576	850	1213	1189.87	0.67	-4757	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	295	-1.62	0.76	12	0.11	-725.00	1555.00	2700	20240228	-56.41	1010	20240806	16.53	2700	-56.41	20240228	1010	16.53	20240806	2700	-56.41	20240228	1010	16.53	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
16	20240927	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1198	-15	5	-1.24	20622752	17196	14.71	1214	1214	1183	1576	850	1213	1199.28	0.67	-3254	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	301	-1.65	0.77	12	0.07	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
17	20240927	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1211	-2	5	-0.16	8825838	7302	6.25	1214	1214	1198	1576	850	1213	1208.69	0.67	-4448	1282	1247	1193	1158	1104	1265	1176	125	363	500	840	1	1	25083517	304	-1.67	0.78	12	0.03	-725.00	1555.00	2700	20240228	-55.15	1010	20240806	19.90	2700	-55.15	20240228	1010	19.90	20240806	2700	-55.15	20240228	1010	19.90	20240806	0.15	N	092600	500	125 억	169261	N	N	N	N
18	20240926	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1213	73	2	6.40	137266272	114847	226.46	1140	1228	1139	1482	798	1140	1195.03	0.64	8155	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	304	-1.67	0.78	12	0.46	-725.00	1555.00	2700	20240228	-55.07	1010	20240806	20.10	2700	-55.07	20240228	1010	20.10	20240806	2700	-55.07	20240228	1010	20.10	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
19	20240926	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1208	68	2	5.96	120555174	101023	199.20	1140	1228	1139	1482	798	1140	1193.34	0.64	9407	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	303	-1.67	0.78	12	0.40	-725.00	1555.00	2700	20240228	-55.26	1010	20240806	19.60	2700	-55.26	20240228	1010	19.60	20240806	2700	-55.26	20240228	1010	19.60	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
20	20240926	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1199	59	2	5.18	107321637	90028	177.52	1140	1228	1139	1482	798	1140	1192.09	0.64	9594	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	301	-1.65	0.77	12	0.36	-725.00	1555.00	2700	20240228	-55.59	1010	20240806	18.71	2700	-55.59	20240228	1010	18.71	20240806	2700	-55.59	20240228	1010	18.71	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
21	20240926	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1206	66	2	5.79	95346264	80009	157.76	1140	1228	1139	1482	798	1140	1191.69	0.64	10531	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	303	-1.66	0.78	12	0.32	-725.00	1555.00	2700	20240228	-55.33	1010	20240806	19.41	2700	-55.33	20240228	1010	19.41	20240806	2700	-55.33	20240228	1010	19.41	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
22	20240926	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1218	78	2	6.84	80043888	67342	132.79	1140	1228	1139	1482	798	1140	1188.62	0.64	10780	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	306	-1.68	0.78	12	0.27	-725.00	1555.00	2700	20240228	-54.89	1010	20240806	20.59	2700	-54.89	20240228	1010	20.59	20240806	2700	-54.89	20240228	1010	20.59	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
23	20240926	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1190	50	2	4.39	33293479	28666	56.52	1140	1190	1139	1482	798	1140	1161.43	0.64	6622	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	298	-1.64	0.77	12	0.11	-725.00	1555.00	2700	20240228	-55.93	1010	20240806	17.82	2700	-55.93	20240228	1010	17.82	20240806	2700	-55.93	20240228	1010	17.82	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
24	20240926	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	10	2	0.88	2696680	2350	4.63	1140	1154	1139	1482	798	1140	1147.52	0.64	-411	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	288	-1.59	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
25	20240926	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	9	2	0.79	802609	703	1.39	1140	1150	1140	1482	798	1140	1141.69	0.64	84	1186	1163	1144	1121	1102	1153	1111	125	342	500	790	1	1	25083517	288	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.14	N	092600	500	125 억	161060	N	N	N	N
26	20240925	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1140	-8	5	-0.70	57867620	50301	227.35	1148	1167	1125	1492	804	1148	1150.43	0.63	2032	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	286	-1.57	0.73	12	0.20	-725.00	1555.00	2700	20240228	-57.78	1010	20240806	12.87	2700	-57.78	20240228	1010	12.87	20240806	2700	-57.78	20240228	1010	12.87	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
27	20240925	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	1	2	0.09	55895007	48578	219.56	1148	1167	1125	1492	804	1148	1150.62	0.63	2440	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	288	-1.58	0.74	12	0.19	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
28	20240925	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1151	3	2	0.26	53880990	46819	211.61	1148	1167	1125	1492	804	1148	1150.84	0.63	2369	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	289	-1.59	0.74	12	0.19	-725.00	1555.00	2700	20240228	-57.37	1010	20240806	13.96	2700	-57.37	20240228	1010	13.96	20240806	2700	-57.37	20240228	1010	13.96	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
29	20240925	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	2	2	0.17	47547475	41299	186.66	1148	1167	1125	1492	804	1148	1151.30	0.63	923	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	288	-1.59	0.74	12	0.16	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
30	20240925	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	2	2	0.17	45163656	39224	177.28	1148	1167	1125	1492	804	1148	1151.43	0.63	787	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	288	-1.59	0.74	12	0.16	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
31	20240925	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	1	2	0.09	39035660	33843	152.96	1148	1167	1144	1492	804	1148	1153.43	0.63	833	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	288	-1.58	0.74	12	0.13	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
32	20240925	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	1	2	0.09	30756943	26689	120.63	1148	1167	1144	1492	804	1148	1152.42	0.63	594	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	288	-1.58	0.74	12	0.11	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
33	20240925	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1156	8	2	0.70	2705241	2351	10.63	1148	1167	1146	1492	804	1148	1150.68	0.63	1340	1182	1164	1153	1135	1124	1159	1130	125	344	500	800	1	1	25083517	290	-1.59	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.15	N	092600	500	125 억	159028	N	N	N	N
34	20240924	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	-2	5	-0.17	25469605	22112	87.04	1150	1171	1142	1495	805	1150	1151.85	0.63	1352	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	288	-1.58	0.74	12	0.09	-725.00	1555.00	2700	20240228	-57.48	1010	20240806	13.66	2700	-57.48	20240228	1010	13.66	20240806	2700	-57.48	20240228	1010	13.66	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
35	20240924	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	-2	5	-0.17	21928486	19023	74.88	1150	1171	1142	1495	805	1150	1152.74	0.63	1010	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	288	-1.58	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.48	1010	20240806	13.66	2700	-57.48	20240228	1010	13.66	20240806	2700	-57.48	20240228	1010	13.66	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
36	20240924	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1145	-5	5	-0.43	16278743	14094	55.48	1150	1171	1145	1495	805	1150	1155.01	0.63	807	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	287	-1.58	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
37	20240924	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1148	-2	5	-0.17	12337367	10652	41.93	1150	1171	1148	1495	805	1150	1158.22	0.63	667	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	288	-1.58	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.48	1010	20240806	13.66	2700	-57.48	20240228	1010	13.66	20240806	2700	-57.48	20240228	1010	13.66	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
38	20240924	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1159	9	2	0.78	8058929	6942	27.33	1150	1171	1150	1495	805	1150	1160.89	0.63	1009	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	291	-1.60	0.75	12	0.03	-725.00	1555.00	2700	20240228	-57.07	1010	20240806	14.75	2700	-57.07	20240228	1010	14.75	20240806	2700	-57.07	20240228	1010	14.75	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
39	20240924	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1154	4	2	0.35	6509513	5601	22.05	1150	1171	1150	1495	805	1150	1162.21	0.63	633	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	289	-1.59	0.74	12	0.02	-725.00	1555.00	2700	20240228	-57.26	1010	20240806	14.26	2700	-57.26	20240228	1010	14.26	20240806	2700	-57.26	20240228	1010	14.26	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
40	20240924	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1163	13	2	1.13	5110964	4395	17.30	1150	1171	1150	1495	805	1150	1162.90	0.63	790	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	292	-1.60	0.75	12	0.02	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
41	20240924	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1171	21	2	1.83	3652448	3148	12.39	1150	1171	1150	1495	805	1150	1160.24	0.63	1150	1184	1166	1144	1126	1104	1156	1116	125	345	500	800	1	1	25083517	294	-1.62	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.15	N	092600	500	125 억	157676	N	N	N	N
42	20240923	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	14	2	1.23	29121651	25405	74.57	1159	1162	1122	1476	796	1136	1146.30	0.63	-151	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	288	-1.59	0.74	12	0.10	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
43	20240923	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1156	20	2	1.76	28543760	24905	73.11	1159	1162	1122	1476	796	1136	1146.11	0.63	-210	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	290	-1.59	0.74	12	0.10	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
44	20240923	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1158	22	2	1.94	21941686	19204	56.37	1159	1162	1122	1476	796	1136	1142.56	0.63	-140	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	290	-1.60	0.74	12	0.08	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
45	20240923	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	8	2	0.70	17830686	15633	45.89	1159	1159	1122	1476	796	1136	1140.58	0.63	393	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	287	-1.58	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
46	20240923	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	10	2	0.88	16220598	14220	41.74	1159	1159	1122	1476	796	1136	1140.69	0.63	231	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	287	-1.58	0.74	12	0.06	-725.00	1555.00	2700	20240228	-57.56	1010	20240806	13.47	2700	-57.56	20240228	1010	13.47	20240806	2700	-57.56	20240228	1010	13.47	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
47	20240923	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	10	2	0.88	8876201	7804	22.91	1159	1159	1122	1476	796	1136	1137.39	0.63	624	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	287	-1.58	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.56	1010	20240806	13.47	2700	-57.56	20240228	1010	13.47	20240806	2700	-57.56	20240228	1010	13.47	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
48	20240923	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	-3	5	-0.26	2810029	2483	7.29	1159	1159	1122	1476	796	1136	1131.71	0.63	-802	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	284	-1.56	0.73	12	0.01	-725.00	1555.00	2700	20240228	-58.04	1010	20240806	12.18	2700	-58.04	20240228	1010	12.18	20240806	2700	-58.04	20240228	1010	12.18	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
49	20240923	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1152	16	2	1.41	308143	267	0.78	1159	1159	1149	1476	796	1136	1154.09	0.63	-120	1192	1164	1135	1107	1078	1149	1092	125	340	500	790	1	1	25083517	289	-1.59	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.33	1010	20240806	14.06	2700	-57.33	20240228	1010	14.06	20240806	2700	-57.33	20240228	1010	14.06	20240806	0.15	N	092600	500	125 억	157755	N	N	N	N
50	20240913	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1139	21	2	1.88	44647523	39726	89.15	1174	1174	1111	1453	783	1118	1123.87	0.65	-5692	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	286	-1.57	0.73	12	0.16	-725.00	1555.00	2700	20240228	-57.81	1010	20240806	12.77	2700	-57.81	20240228	1010	12.77	20240806	2700	-57.81	20240228	1010	12.77	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
51	20240913	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	15	2	1.34	42897162	38188	85.70	1174	1174	1111	1453	783	1118	1123.32	0.65	-5649	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	284	-1.56	0.73	12	0.15	-725.00	1555.00	2700	20240228	-58.04	1010	20240806	12.18	2700	-58.04	20240228	1010	12.18	20240806	2700	-58.04	20240228	1010	12.18	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
52	20240913	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	-4	5	-0.36	33108399	29495	66.19	1174	1174	1111	1453	783	1118	1122.51	0.65	-4632	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	279	-1.54	0.72	12	0.12	-725.00	1555.00	2700	20240228	-58.74	1010	20240806	10.30	2700	-58.74	20240228	1010	10.30	20240806	2700	-58.74	20240228	1010	10.30	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
53	20240913	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1118	0	3	0.00	32081565	28575	64.13	1174	1174	1111	1453	783	1118	1122.71	0.65	-4632	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	280	-1.54	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
54	20240913	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1127	9	2	0.81	25035625	22284	50.01	1174	1174	1111	1453	783	1118	1123.48	0.65	-1884	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	283	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
55	20240913	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1129	11	2	0.98	20650921	18378	41.24	1174	1174	1111	1453	783	1118	1123.68	0.65	-2606	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	283	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.19	1010	20240806	11.78	2700	-58.19	20240228	1010	11.78	20240806	2700	-58.19	20240228	1010	11.78	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
56	20240913	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	6	2	0.54	16018876	14251	31.98	1174	1174	1112	1453	783	1118	1124.05	0.65	-3534	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	282	-1.55	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.37	1010	20240806	11.29	2700	-58.37	20240228	1010	11.29	20240806	2700	-58.37	20240228	1010	11.29	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
57	20240913	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1126	8	2	0.72	6976358	6180	13.87	1174	1174	1118	1453	783	1118	1128.86	0.65	-1886	1200	1158	1127	1085	1054	1180	1107	125	335	500	780	1	1	25083517	282	-1.55	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.30	1010	20240806	11.49	2700	-58.30	20240228	1010	11.49	20240806	2700	-58.30	20240228	1010	11.49	20240806	0.14	N	092600	500	125 억	163738	N	N	N	N
58	20240912	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1118	5	2	0.45	49739860	44554	30.66	1101	1169	1096	1446	780	1113	1116.37	0.64	4209	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	280	-1.54	0.72	12	0.18	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
59	20240912	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1118	5	2	0.45	45958193	41171	28.33	1101	1169	1096	1446	780	1113	1116.28	0.64	4307	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	280	-1.54	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
60	20240912	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1117	4	2	0.36	45763907	40997	28.21	1101	1169	1096	1446	780	1113	1116.27	0.64	4339	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	280	-1.54	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.63	1010	20240806	10.59	2700	-58.63	20240228	1010	10.59	20240806	2700	-58.63	20240228	1010	10.59	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
61	20240912	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	11	2	0.99	43474173	38950	26.80	1101	1169	1096	1446	780	1113	1116.15	0.64	3581	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	282	-1.55	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.37	1010	20240806	11.29	2700	-58.37	20240228	1010	11.29	20240806	2700	-58.37	20240228	1010	11.29	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
62	20240912	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	1	2	0.09	40016886	35855	24.67	1101	1169	1096	1446	780	1113	1116.08	0.64	4442	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	279	-1.54	0.72	12	0.14	-725.00	1555.00	2700	20240228	-58.74	1010	20240806	10.30	2700	-58.74	20240228	1010	10.30	20240806	2700	-58.74	20240228	1010	10.30	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
63	20240912	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1109	-4	5	-0.36	38079817	34116	23.47	1101	1169	1096	1446	780	1113	1116.19	0.64	4519	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	278	-1.53	0.71	12	0.14	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
64	20240912	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1103	-10	5	-0.90	28142944	25126	17.29	1101	1169	1101	1446	780	1113	1120.07	0.64	5458	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	277	-1.52	0.71	12	0.10	-725.00	1555.00	2700	20240228	-59.15	1010	20240806	9.21	2700	-59.15	20240228	1010	9.21	20240806	2700	-59.15	20240228	1010	9.21	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
65	20240912	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	3	2	0.27	5623825	5049	3.47	1101	1121	1101	1446	780	1113	1113.85	0.64	3477	1273	1193	1120	1040	967	1233	1080	125	333	500	770	1	1	25083517	280	-1.54	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.67	1010	20240806	10.50	2700	-58.67	20240228	1010	10.50	20240806	2700	-58.67	20240228	1010	10.50	20240806	0.14	N	092600	500	125 억	159469	N	N	N	N
66	20240911	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1113	55	2	5.20	161583880	144363	156.07	1047	1200	1047	1375	741	1058	1119.59	0.63	1859	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	279	-1.54	0.72	12	0.58	-725.00	1555.00	2700	20240228	-58.78	1010	20240806	10.20	2700	-58.78	20240228	1010	10.20	20240806	2700	-58.78	20240228	1010	10.20	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
67	20240911	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1114	56	2	5.29	156872948	140111	151.48	1047	1200	1047	1375	741	1058	1119.94	0.63	387	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	279	-1.54	0.72	12	0.56	-725.00	1555.00	2700	20240228	-58.74	1010	20240806	10.30	2700	-58.74	20240228	1010	10.30	20240806	2700	-58.74	20240228	1010	10.30	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
68	20240911	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1122	64	2	6.05	145032034	129549	140.06	1047	1200	1047	1375	741	1058	1119.85	0.63	-641	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	281	-1.55	0.72	12	0.52	-725.00	1555.00	2700	20240228	-58.44	1010	20240806	11.09	2700	-58.44	20240228	1010	11.09	20240806	2700	-58.44	20240228	1010	11.09	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
69	20240911	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	66	2	6.24	124098370	110869	119.86	1047	1200	1047	1375	741	1058	1119.71	0.63	318	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	282	-1.55	0.72	12	0.44	-725.00	1555.00	2700	20240228	-58.37	1010	20240806	11.29	2700	-58.37	20240228	1010	11.29	20240806	2700	-58.37	20240228	1010	11.29	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
70	20240911	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1095	37	2	3.50	106251893	94704	102.39	1047	1200	1047	1375	741	1058	1122.41	0.63	-1795	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	275	-1.51	0.70	12	0.38	-725.00	1555.00	2700	20240228	-59.44	1010	20240806	8.42	2700	-59.44	20240228	1010	8.42	20240806	2700	-59.44	20240228	1010	8.42	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
71	20240911	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1091	33	2	3.12	99085770	88197	95.35	1047	1200	1047	1375	741	1058	1123.98	0.63	-2672	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	274	-1.50	0.70	12	0.35	-725.00	1555.00	2700	20240228	-59.59	1010	20240806	8.02	2700	-59.59	20240228	1010	8.02	20240806	2700	-59.59	20240228	1010	8.02	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
72	20240911	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1112	54	2	5.10	87338080	77536	83.83	1047	1200	1047	1375	741	1058	1127.04	0.63	-3566	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	279	-1.53	0.72	12	0.31	-725.00	1555.00	2700	20240228	-58.81	1010	20240806	10.10	2700	-58.81	20240228	1010	10.10	20240806	2700	-58.81	20240228	1010	10.10	20240806	0.13	N	092600	500	125 억	157506	N	N	N	N
73	20240911	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1150	92	2	8.70	18484313	17153	18.54	1047	1150	1047	1375	741	1058	1078.45	0.63	3847	1154	1105	1080	1031	1006	1093	1019	125	317	500	740	1	1	25083517	288	-1.59	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.13	N	092600	500	125 억	157506	Y	N	N	N
74	20240910	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1058	-42	5	-3.82	100268042	91395	8.79	1101	1129	1055	1430	770	1100	1097.39	0.63	-1103	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	265	-1.46	0.68	12	0.36	-725.00	1555.00	2700	20240228	-60.81	1010	20240806	4.75	2700	-60.81	20240228	1010	4.75	20240806	2700	-60.81	20240228	1010	4.75	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
75	20240910	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1094	-6	5	-0.55	81181269	73527	7.07	1101	1129	1086	1430	770	1100	1104.10	0.63	-1112	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	274	-1.51	0.70	12	0.29	-725.00	1555.00	2700	20240228	-59.48	1010	20240806	8.32	2700	-59.48	20240228	1010	8.32	20240806	2700	-59.48	20240228	1010	8.32	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
76	20240910	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1099	-1	5	-0.09	77975674	70594	6.79	1101	1129	1086	1430	770	1100	1104.57	0.63	-625	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	276	-1.52	0.71	12	0.28	-725.00	1555.00	2700	20240228	-59.30	1010	20240806	8.81	2700	-59.30	20240228	1010	8.81	20240806	2700	-59.30	20240228	1010	8.81	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
77	20240910	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1108	8	2	0.73	77624011	70273	6.76	1101	1129	1086	1430	770	1100	1104.61	0.63	-599	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	278	-1.53	0.71	12	0.28	-725.00	1555.00	2700	20240228	-58.96	1010	20240806	9.70	2700	-58.96	20240228	1010	9.70	20240806	2700	-58.96	20240228	1010	9.70	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
78	20240910	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1115	15	2	1.36	44430009	40090	3.85	1101	1129	1086	1430	770	1100	1108.26	0.63	-2740	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	280	-1.54	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
79	20240910	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1109	9	2	0.82	36178969	32646	3.14	1101	1129	1086	1430	770	1100	1108.22	0.63	-2401	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	278	-1.53	0.71	12	0.13	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
80	20240910	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1117	17	2	1.55	30154501	27240	2.62	1101	1129	1086	1430	770	1100	1106.99	0.63	-1745	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	280	-1.54	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.63	1010	20240806	10.59	2700	-58.63	20240228	1010	10.59	20240806	2700	-58.63	20240228	1010	10.59	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
81	20240910	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	16	2	1.45	11097821	10056	0.97	1101	1125	1094	1430	770	1100	1103.60	0.63	-4350	1409	1254	1133	978	857	1332	1056	125	330	500	770	1	1	25083517	280	-1.54	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.67	1010	20240806	10.50	2700	-58.67	20240228	1010	10.50	20240806	2700	-58.67	20240228	1010	10.50	20240806	0.13	N	092600	500	125 억	158713	N	N	N	N
82	20240909	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1100	26	2	2.42	1256784223	1037677	3417.12	1012	1288	1012	1396	752	1074	1211.18	0.69	-15082	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	276	-1.52	0.71	12	4.14	-725.00	1555.00	2700	20240228	-59.26	1010	20240806	8.91	2700	-59.26	20240228	1010	8.91	20240806	2700	-59.26	20240228	1010	8.91	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
83	20240909	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1107	33	2	3.07	1233983813	1016949	3348.86	1012	1288	1012	1396	752	1074	1213.42	0.69	-7826	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	278	-1.53	0.71	12	4.05	-725.00	1555.00	2700	20240228	-59.00	1010	20240806	9.60	2700	-59.00	20240228	1010	9.60	20240806	2700	-59.00	20240228	1010	9.60	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
84	20240909	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1101	27	2	2.51	1190918716	978011	3220.64	1012	1288	1012	1396	752	1074	1217.69	0.69	-12495	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	276	-1.52	0.71	12	3.90	-725.00	1555.00	2700	20240228	-59.22	1010	20240806	9.01	2700	-59.22	20240228	1010	9.01	20240806	2700	-59.22	20240228	1010	9.01	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
85	20240909	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1176	102	2	9.50	1131921319	926359	3050.54	1012	1288	1012	1396	752	1074	1221.90	0.69	-25529	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	295	-1.62	0.76	12	3.69	-725.00	1555.00	2700	20240228	-56.44	1010	20240806	16.44	2700	-56.44	20240228	1010	16.44	20240806	2700	-56.44	20240228	1010	16.44	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
86	20240909	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1209	135	2	12.57	1022672676	835638	2751.80	1012	1288	1012	1396	752	1074	1223.82	0.69	-26137	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	303	-1.67	0.78	12	3.33	-725.00	1555.00	2700	20240228	-55.22	1010	20240806	19.70	2700	-55.22	20240228	1010	19.70	20240806	2700	-55.22	20240228	1010	19.70	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
87	20240909	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1090	16	2	1.49	25204194	23506	77.41	1012	1100	1012	1396	752	1074	1072.25	0.69	-4827	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	273	-1.50	0.70	12	0.09	-725.00	1555.00	2700	20240228	-59.63	1010	20240806	7.92	2700	-59.63	20240228	1010	7.92	20240806	2700	-59.63	20240228	1010	7.92	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
88	20240909	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1050	-24	5	-2.23	9638988	9083	29.91	1012	1082	1012	1396	752	1074	1061.21	0.69	-2156	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	263	-1.45	0.68	12	0.04	-725.00	1555.00	2700	20240228	-61.11	1010	20240806	3.96	2700	-61.11	20240228	1010	3.96	20240806	2700	-61.11	20240228	1010	3.96	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
89	20240909	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1056	-18	5	-1.68	5405892	5100	16.79	1012	1082	1012	1396	752	1074	1059.98	0.69	-2043	1114	1093	1077	1056	1040	1104	1067	125	322	500	750	1	1	25083517	265	-1.46	0.68	12	0.02	-725.00	1555.00	2700	20240228	-60.89	1010	20240806	4.55	2700	-60.89	20240228	1010	4.55	20240806	2700	-60.89	20240228	1010	4.55	20240806	0.13	N	092600	500	125 억	172801	N	N	N	N
90	20240906	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1074	-1	5	-0.09	32581511	30265	90.28	1064	1098	1061	1397	753	1075	1076.54	0.70	-3823	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.12	-725.00	1555.00	2700	20240228	-60.22	1010	20240806	6.34	2700	-60.22	20240228	1010	6.34	20240806	2700	-60.22	20240228	1010	6.34	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
91	20240906	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1074	-1	5	-0.09	31510769	29268	87.30	1064	1098	1061	1397	753	1075	1076.63	0.70	-3669	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.12	-725.00	1555.00	2700	20240228	-60.22	1010	20240806	6.34	2700	-60.22	20240228	1010	6.34	20240806	2700	-60.22	20240228	1010	6.34	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
92	20240906	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	-3	5	-0.28	27302824	25347	75.61	1064	1098	1061	1397	753	1075	1077.16	0.70	-3417	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.10	-725.00	1555.00	2700	20240228	-60.30	1010	20240806	6.14	2700	-60.30	20240228	1010	6.14	20240806	2700	-60.30	20240228	1010	6.14	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
93	20240906	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1086	11	2	1.02	24394726	22628	67.50	1064	1098	1061	1397	753	1075	1078.08	0.70	-2540	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	272	-1.50	0.70	12	0.09	-725.00	1555.00	2700	20240228	-59.78	1010	20240806	7.52	2700	-59.78	20240228	1010	7.52	20240806	2700	-59.78	20240228	1010	7.52	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
94	20240906	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1074	-1	5	-0.09	22265562	20662	61.63	1064	1098	1061	1397	753	1075	1077.61	0.70	-1803	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.08	-725.00	1555.00	2700	20240228	-60.22	1010	20240806	6.34	2700	-60.22	20240228	1010	6.34	20240806	2700	-60.22	20240228	1010	6.34	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
95	20240906	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1071	-4	5	-0.37	22097096	20505	61.16	1064	1098	1061	1397	753	1075	1077.64	0.70	-1910	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.08	-725.00	1555.00	2700	20240228	-60.33	1010	20240806	6.04	2700	-60.33	20240228	1010	6.04	20240806	2700	-60.33	20240228	1010	6.04	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
96	20240906	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1073	-2	5	-0.19	18040173	16721	49.88	1064	1098	1061	1397	753	1075	1078.89	0.70	-2027	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	269	-1.48	0.69	12	0.07	-725.00	1555.00	2700	20240228	-60.26	1010	20240806	6.24	2700	-60.26	20240228	1010	6.24	20240806	2700	-60.26	20240228	1010	6.24	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
97	20240906	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1095	20	2	1.86	4710570	4357	13.00	1064	1095	1064	1397	753	1075	1081.15	0.70	1268	1205	1140	1105	1040	1005	1122	1022	125	322	500	750	1	1	25083517	275	-1.51	0.70	12	0.02	-725.00	1555.00	2700	20240228	-59.44	1010	20240806	8.42	2700	-59.44	20240228	1010	8.42	20240806	2700	-59.44	20240228	1010	8.42	20240806	0.13	N	092600	500	125 억	176624	N	N	N	N
98	20240905	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1075	-41	5	-3.67	36570715	33525	126.31	1106	1170	1070	1450	782	1116	1090.89	0.70	60	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	270	-1.48	0.69	12	0.13	-725.00	1555.00	2700	20240228	-60.19	1010	20240806	6.44	2700	-60.19	20240228	1010	6.44	20240806	2700	-60.19	20240228	1010	6.44	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
99	20240905	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1080	-36	5	-3.23	24762066	22530	84.89	1106	1170	1070	1450	782	1116	1099.07	0.70	31	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	271	-1.49	0.69	12	0.09	-725.00	1555.00	2700	20240228	-60.00	1010	20240806	6.93	2700	-60.00	20240228	1010	6.93	20240806	2700	-60.00	20240228	1010	6.93	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
100	20240905	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1080	-36	5	-3.23	16461453	14914	56.19	1106	1170	1070	1450	782	1116	1103.76	0.70	-1242	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	271	-1.49	0.69	12	0.06	-725.00	1555.00	2700	20240228	-60.00	1010	20240806	6.93	2700	-60.00	20240228	1010	6.93	20240806	2700	-60.00	20240228	1010	6.93	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
101	20240905	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1111	-5	5	-0.45	7250105	6495	24.47	1106	1170	1104	1450	782	1116	1116.26	0.70	-2627	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	279	-1.53	0.71	12	0.03	-725.00	1555.00	2700	20240228	-58.85	1010	20240806	10.00	2700	-58.85	20240228	1010	10.00	20240806	2700	-58.85	20240228	1010	10.00	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
102	20240905	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1118	2	2	0.18	6980101	6253	23.56	1106	1170	1104	1450	782	1116	1116.28	0.70	-2564	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	280	-1.54	0.72	12	0.02	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
103	20240905	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1111	-5	5	-0.45	4744394	4252	16.02	1106	1170	1104	1450	782	1116	1115.80	0.70	-1880	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	279	-1.53	0.71	12	0.02	-725.00	1555.00	2700	20240228	-58.85	1010	20240806	10.00	2700	-58.85	20240228	1010	10.00	20240806	2700	-58.85	20240228	1010	10.00	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
104	20240905	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	9	2	0.81	2184948	1959	7.38	1106	1170	1104	1450	782	1116	1115.34	0.70	261	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	282	-1.55	0.72	12	0.01	-725.00	1555.00	2700	20240228	-58.33	1010	20240806	11.39	2700	-58.33	20240228	1010	11.39	20240806	2700	-58.33	20240228	1010	11.39	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
105	20240905	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1144	28	2	2.51	1993627	1789	6.74	1106	1170	1104	1450	782	1116	1114.38	0.70	322	1158	1137	1126	1105	1094	1131	1099	125	334	500	780	1	1	25083517	287	-1.58	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.63	1010	20240806	13.27	2700	-57.63	20240228	1010	13.27	20240806	2700	-57.63	20240228	1010	13.27	20240806	0.13	N	092600	500	125 억	176564	N	N	N	N
106	20240904	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	-55	5	-4.70	29780523	26511	133.45	1147	1147	1115	1522	820	1171	1123.33	0.71	-479	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	280	-1.54	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.67	1010	20240806	10.50	2700	-58.67	20240228	1010	10.50	20240806	2700	-58.67	20240228	1010	10.50	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
107	20240904	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1127	-44	5	-3.76	26562963	23630	118.95	1147	1147	1115	1522	820	1171	1124.12	0.71	-408	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	283	-1.55	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
108	20240904	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1122	-49	5	-4.18	21241083	18886	95.07	1147	1147	1115	1522	820	1171	1124.70	0.71	714	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	281	-1.55	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.44	1010	20240806	11.09	2700	-58.44	20240228	1010	11.09	20240806	2700	-58.44	20240228	1010	11.09	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
109	20240904	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1125	-46	5	-3.93	19118684	16997	85.56	1147	1147	1115	1522	820	1171	1124.83	0.71	816	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	282	-1.55	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.33	1010	20240806	11.39	2700	-58.33	20240228	1010	11.39	20240806	2700	-58.33	20240228	1010	11.39	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
110	20240904	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1121	-50	5	-4.27	18698829	16624	83.68	1147	1147	1115	1522	820	1171	1124.81	0.71	884	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	281	-1.55	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.48	1010	20240806	10.99	2700	-58.48	20240228	1010	10.99	20240806	2700	-58.48	20240228	1010	10.99	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
111	20240904	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1127	-44	5	-3.76	18474577	16424	82.67	1147	1147	1115	1522	820	1171	1124.85	0.71	1053	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	283	-1.55	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
112	20240904	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	-38	5	-3.25	5566731	4907	24.70	1147	1147	1124	1522	820	1171	1134.45	0.71	-10	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	284	-1.56	0.73	12	0.02	-725.00	1555.00	2700	20240228	-58.04	1010	20240806	12.18	2700	-58.04	20240228	1010	12.18	20240806	2700	-58.04	20240228	1010	12.18	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
113	20240904	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1146	-25	5	-2.13	1389406	1213	6.11	1147	1147	1124	1522	820	1171	1145.43	0.71	-533	1236	1203	1187	1154	1138	1195	1146	125	351	500	810	1	1	25083517	287	-1.58	0.74	12	0.00	-725.00	1555.00	2700	20240228	-57.56	1010	20240806	13.47	2700	-57.56	20240228	1010	13.47	20240806	2700	-57.56	20240228	1010	13.47	20240806	0.13	N	092600	500	125 억	177021	N	N	N	N
114	20240903	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1171	-21	5	-1.76	23582318	19856	85.74	1192	1220	1171	1549	835	1192	1187.67	0.71	-2217	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	294	-1.62	0.75	12	0.08	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
115	20240903	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1171	-21	5	-1.76	22230370	18702	80.75	1192	1220	1171	1549	835	1192	1188.66	0.71	-1887	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	294	-1.62	0.75	12	0.07	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
116	20240903	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1188	-4	5	-0.34	14159680	11841	51.13	1192	1220	1177	1549	835	1192	1195.82	0.71	-1951	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	298	-1.64	0.76	12	0.05	-725.00	1555.00	2700	20240228	-56.00	1010	20240806	17.62	2700	-56.00	20240228	1010	17.62	20240806	2700	-56.00	20240228	1010	17.62	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
117	20240903	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1193	1	2	0.08	12917360	10797	46.62	1192	1220	1177	1549	835	1192	1196.38	0.71	-1909	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	299	-1.65	0.77	12	0.04	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
118	20240903	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1193	1	2	0.08	8695154	7251	31.31	1192	1220	1192	1549	835	1192	1199.17	0.71	77	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	299	-1.65	0.77	12	0.03	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
119	20240903	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1198	6	2	0.50	7483657	6236	26.93	1192	1220	1192	1549	835	1192	1200.07	0.71	77	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	301	-1.65	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
120	20240903	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	8	2	0.67	7197153	5997	25.89	1192	1220	1192	1549	835	1192	1200.13	0.71	107	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	301	-1.66	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
121	20240903	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1204	12	2	1.01	1719212	1442	6.23	1192	1205	1192	1549	835	1192	1192.24	0.71	92	1214	1202	1195	1183	1176	1199	1180	125	357	500	830	1	1	25083517	302	-1.66	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.41	1010	20240806	19.21	2700	-55.41	20240228	1010	19.21	20240806	2700	-55.41	20240228	1010	19.21	20240806	0.13	N	092600	500	125 억	178872	N	N	N	N
122	20240902	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1192	-12	5	-1.00	27668926	23137	57.20	1204	1207	1188	1565	843	1204	1195.88	0.72	-2594	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	299	-1.64	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.85	1010	20240806	18.02	2700	-55.85	20240228	1010	18.02	20240806	2700	-55.85	20240228	1010	18.02	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
123	20240902	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1197	-7	5	-0.58	26554982	22205	54.89	1204	1207	1188	1565	843	1204	1195.90	0.72	-2594	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	300	-1.65	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.67	1010	20240806	18.51	2700	-55.67	20240228	1010	18.51	20240806	2700	-55.67	20240228	1010	18.51	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
124	20240902	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1198	-6	5	-0.50	22849354	19111	47.25	1204	1207	1188	1565	843	1204	1195.61	0.72	-2576	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	301	-1.65	0.77	12	0.08	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
125	20240902	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1198	-6	5	-0.50	19232055	16070	39.73	1204	1207	1190	1565	843	1204	1196.77	0.72	-2576	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	301	-1.65	0.77	12	0.06	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
126	20240902	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1199	-5	5	-0.42	19125829	15981	39.51	1204	1207	1190	1565	843	1204	1196.79	0.72	-2519	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	301	-1.65	0.77	12	0.06	-725.00	1555.00	2700	20240228	-55.59	1010	20240806	18.71	2700	-55.59	20240228	1010	18.71	20240806	2700	-55.59	20240228	1010	18.71	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
127	20240902	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1193	-11	5	-0.91	15393247	12852	31.77	1204	1207	1192	1565	843	1204	1197.73	0.72	-2100	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	299	-1.65	0.77	12	0.05	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
128	20240902	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1200	-4	5	-0.33	13252070	11057	27.33	1204	1207	1192	1565	843	1204	1198.52	0.72	-2610	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	301	-1.66	0.77	12	0.04	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N
129	20240902	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1205	1	2	0.08	1361550	1130	2.79	1204	1205	1204	1565	843	1204	1204.91	0.72	925	1244	1224	1209	1189	1174	1234	1199	125	361	500	840	1	1	25083517	302	-1.66	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.37	1010	20240806	19.31	2700	-55.37	20240228	1010	19.31	20240806	2700	-55.37	20240228	1010	19.31	20240806	0.13	N	092600	500	125 억	181466	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History