KissMeData/376290/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	161237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-60	5	-1.88	23500685	7446	99.51	3200	3200	3140	4160	2240	3200	3156.15	69.76	-339	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	554	60.38	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
3	20240930	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-55	5	-1.72	16342185	5168	69.06	3200	3200	3140	4160	2240	3200	3162.19	69.76	44	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	555	60.48	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
4	20240930	141254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-60	5	-1.88	16162920	5111	68.30	3200	3200	3140	4160	2240	3200	3162.38	69.76	44	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	554	60.38	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
5	20240930	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-50	5	-1.56	14394645	4549	60.79	3200	3200	3140	4160	2240	3200	3164.35	69.76	44	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
6	20240930	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-50	5	-1.56	13503195	4266	57.01	3200	3200	3140	4160	2240	3200	3165.31	69.76	44	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	556	60.58	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
7	20240930	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-50	5	-1.56	13169295	4160	55.59	3200	3200	3140	4160	2240	3200	3165.70	69.76	44	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	556	60.58	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
8	20240930	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	0	3	0.00	8457305	2667	35.64	3200	3200	3145	4160	2240	3200	3171.09	69.76	-329	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	565	61.54	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
9	20240930	091146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	1248450	391	5.23	3200	3200	3175	4160	2240	3200	3192.97	69.76	-43	3230	3215	3190	3175	3150	3220	3180	88	960	500	2170	5	1	17657500	561	61.06	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.89	N	376290	500	88 억	12317300	N	N	N	N
10	20240927	161245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	25	2	0.79	23756795	7483	27.01	3200	3205	3165	4125	2225	3175	3174.77	69.76	27	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	565	61.54	0.56	12	0.04	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
11	20240927	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	15	2	0.47	22998525	7245	26.15	3200	3205	3165	4125	2225	3175	3174.40	69.76	-81	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	563	61.35	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
12	20240927	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	0	3	0.00	15870640	4997	18.03	3200	3205	3170	4125	2225	3175	3176.03	69.76	-166	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	561	61.06	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
13	20240927	131245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-5	5	-0.16	10593480	3334	12.03	3200	3205	3170	4125	2225	3175	3177.41	69.76	-173	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
14	20240927	121243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-5	5	-0.16	6825000	2147	7.75	3200	3205	3170	4125	2225	3175	3178.85	69.76	-173	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
15	20240927	111246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	0	3	0.00	5140105	1616	5.83	3200	3205	3175	4125	2225	3175	3180.76	69.76	-173	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
16	20240927	101246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	10	2	0.31	2885405	906	3.27	3200	3205	3175	4125	2225	3175	3184.77	69.76	-173	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	562	61.25	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
17	20240927	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	0	3	0.00	915240	287	1.04	3200	3200	3175	4125	2225	3175	3188.99	69.76	-25	3248	3211	3183	3146	3118	3197	3132	88	950	500	2150	5	1	17657500	561	61.06	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.90	N	376290	500	88 억	12317273	N	N	N	N
18	20240926	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-10	5	-0.31	87838475	27709	329.59	3185	3220	3155	4140	2230	3185	3170.03	69.75	564	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	561	61.06	0.56	12	0.16	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
19	20240926	151233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-5	5	-0.16	87136800	27488	326.97	3185	3220	3155	4140	2230	3185	3169.99	69.75	681	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.16	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
20	20240926	141241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-5	5	-0.16	69146550	21832	259.69	3185	3220	3155	4140	2230	3185	3167.21	69.75	708	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.12	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
21	20240926	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-10	5	-0.31	68185420	21529	256.08	3185	3220	3155	4140	2230	3185	3167.14	69.75	833	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	561	61.06	0.56	12	0.12	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
22	20240926	121240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-15	5	-0.47	42087125	13295	158.14	3185	3220	3155	4140	2230	3185	3165.64	69.75	644	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	560	60.96	0.56	12	0.08	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
23	20240926	111239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-20	5	-0.63	29861530	9451	112.42	3185	3185	3155	4140	2230	3185	3159.62	69.75	255	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	559	60.87	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
24	20240926	101242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-20	5	-0.63	6701965	2117	25.18	3185	3185	3155	4140	2230	3185	3165.78	69.75	-268	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
25	20240926	091238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	0	3	0.00	1039880	327	3.89	3185	3185	3180	4140	2230	3185	3180.06	69.75	-319	3271	3227	3166	3122	3061	3250	3145	88	955	500	2160	5	1	17657500	562	61.25	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.91	N	376290	500	88 억	12316690	N	N	N	N
26	20240925	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	10	2	0.31	26624455	8407	93.37	3170	3210	3105	4125	2225	3175	3166.94	69.75	97	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	562	61.25	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
27	20240925	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-20	5	-0.63	25430170	8032	89.20	3170	3210	3105	4125	2225	3175	3166.11	69.75	159	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	557	60.67	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
28	20240925	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-10	5	-0.31	20724370	6545	72.69	3170	3210	3105	4125	2225	3175	3166.44	69.75	69	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	559	60.87	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
29	20240925	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-25	5	-0.79	15389135	4858	53.95	3170	3210	3105	4125	2225	3175	3167.79	69.75	38	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
30	20240925	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-5	5	-0.16	14514655	4581	50.88	3170	3210	3105	4125	2225	3175	3168.45	69.75	29	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	560	60.96	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
31	20240925	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	25	2	0.79	9600575	3028	33.63	3170	3210	3105	4125	2225	3175	3170.60	69.75	-43	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	565	61.54	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
32	20240925	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	15	2	0.47	6174660	1954	21.70	3170	3210	3105	4125	2225	3175	3160.01	69.75	-28	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	563	61.35	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
33	20240925	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	35	2	1.10	5521970	1749	19.42	3170	3210	3105	4125	2225	3175	3157.22	69.75	-19	3288	3231	3168	3111	3048	3200	3080	88	950	500	2150	5	1	17657500	567	61.73	0.56	12	0.01	52.00	5693.00	4045	20240604	-20.64	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.88	N	376290	500	88 억	12316579	N	N	N	N
34	20240924	161224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-15	5	-0.47	28343545	9004	109.72	3225	3225	3105	4145	2235	3190	3147.88	69.76	-495	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	561	61.06	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
35	20240924	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-10	5	-0.31	26692545	8484	103.39	3225	3225	3105	4145	2235	3190	3146.22	69.76	-478	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
36	20240924	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-10	5	-0.31	25992045	8263	100.69	3225	3225	3105	4145	2235	3190	3145.59	69.76	-486	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
37	20240924	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-45	5	-1.41	25139910	7993	97.40	3225	3225	3105	4145	2235	3190	3145.24	69.76	-483	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	555	60.48	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
38	20240924	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-45	5	-1.41	11185750	3541	43.15	3225	3225	3130	4145	2235	3190	3158.92	69.76	-459	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	555	60.48	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
39	20240924	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-60	5	-1.88	6477185	2050	24.98	3225	3225	3130	4145	2235	3190	3159.60	69.76	-282	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	553	60.19	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
40	20240924	101225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-10	5	-0.31	1948820	610	7.43	3225	3225	3155	4145	2235	3190	3194.79	69.76	-219	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
41	20240924	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	10	2	0.31	1286115	401	4.89	3225	3225	3155	4145	2235	3190	3207.27	69.76	-93	3263	3226	3178	3141	3093	3202	3117	88	955	500	2160	5	1	17657500	565	61.54	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.88	N	376290	500	88 억	12317074	N	N	N	N
42	20240923	161219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	45	2	1.43	25845015	8205	120.59	3215	3215	3130	4085	2205	3145	3149.91	69.75	346	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	563	61.35	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
43	20240923	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	45	2	1.43	24750845	7862	115.55	3215	3215	3130	4085	2205	3145	3148.16	69.75	397	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	563	61.35	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
44	20240923	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	35	2	1.11	23967320	7615	111.92	3215	3215	3130	4085	2205	3145	3147.38	69.75	401	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	562	61.15	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
45	20240923	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	45	2	1.43	23444065	7449	109.48	3215	3215	3130	4085	2205	3145	3147.28	69.75	385	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	563	61.35	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
46	20240923	121226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	40	2	1.27	21177025	6736	99.00	3215	3215	3130	4085	2205	3145	3143.86	69.75	384	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	562	61.25	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
47	20240923	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	45	2	1.43	21088595	6708	98.59	3215	3215	3130	4085	2205	3145	3143.80	69.75	382	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	563	61.35	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
48	20240923	101223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	10	2	0.32	645840	203	2.98	3215	3215	3130	4085	2205	3145	3181.48	69.75	-12	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	557	60.67	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
49	20240923	091225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	60	2	1.91	258390	81	1.19	3215	3215	3130	4085	2205	3145	3190.00	69.75	-12	3248	3196	3148	3096	3048	3222	3122	88	940	500	2130	5	1	17657500	566	61.63	0.56	12	0.00	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.87	N	376290	500	88 억	12316728	N	N	N	N
50	20240913	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-5	5	-0.16	12993970	4055	294.48	3220	3220	3175	4130	2230	3180	3204.43	69.75	-172	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	561	61.06	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
51	20240913	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	25	2	0.79	11790435	3676	266.96	3220	3220	3195	4130	2230	3180	3207.41	69.75	-179	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
52	20240913	141133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	25	2	0.79	11726380	3656	265.50	3220	3220	3195	4130	2230	3180	3207.43	69.75	-181	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
53	20240913	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	25	2	0.79	11252040	3508	254.76	3220	3220	3195	4130	2230	3180	3207.54	69.75	-181	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
54	20240913	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	25	2	0.79	11210430	3495	253.81	3220	3220	3195	4130	2230	3180	3207.56	69.75	-181	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
55	20240913	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	15	2	0.47	7986195	2489	180.76	3220	3220	3195	4130	2230	3180	3208.60	69.75	-181	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	564	61.44	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
56	20240913	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	25	2	0.79	7720220	2406	174.73	3220	3220	3195	4130	2230	3180	3208.74	69.75	-181	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	566	61.63	0.56	12	0.01	52.00	5693.00	4045	20240604	-20.77	2865	20240417	11.87	4045	-20.77	20240604	2865	11.87	20240417	4045	-20.77	20240604	2865	11.87	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
57	20240913	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	30	2	0.94	4625495	1441	104.65	3220	3220	3205	4130	2230	3180	3209.92	69.75	-55	3250	3215	3160	3125	3070	3187	3097	88	950	500	2160	5	1	17657500	567	61.73	0.56	12	0.01	52.00	5693.00	4045	20240604	-20.64	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.88	N	376290	500	88 억	12316690	N	N	N	N
58	20240912	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	35	2	1.11	4350570	1377	12.70	3195	3195	3105	4085	2205	3145	3159.44	69.75	-39	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	562	61.15	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
59	20240912	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	35	2	1.11	4070730	1289	11.88	3195	3195	3105	4085	2205	3145	3158.05	69.75	-35	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	562	61.15	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
60	20240912	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	30	2	0.95	3183975	1009	9.30	3195	3195	3105	4085	2205	3145	3155.57	69.75	-4	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
61	20240912	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	20	2	0.64	3089190	979	9.03	3195	3195	3105	4085	2205	3145	3155.45	69.75	-4	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
62	20240912	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	20	2	0.64	3089190	979	9.03	3195	3195	3105	4085	2205	3145	3155.45	69.75	-4	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
63	20240912	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	25	2	0.79	2857755	905	8.34	3195	3195	3105	4085	2205	3145	3157.74	69.75	-41	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
64	20240912	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	40	2	1.27	2152945	681	6.28	3195	3195	3105	4085	2205	3145	3161.45	69.75	-37	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	562	61.25	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
65	20240912	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	40	2	1.27	657825	206	1.90	3195	3195	3165	4085	2205	3145	3193.33	69.75	-27	3258	3201	3138	3081	3018	3230	3110	88	940	500	2130	5	1	17657500	562	61.25	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.88	N	376290	500	88 억	12316729	N	N	N	N
66	20240911	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	70	2	2.28	33945840	10846	146.92	3075	3195	3075	3995	2155	3075	3129.80	69.76	-298	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	555	60.48	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
67	20240911	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	70	2	2.28	33873510	10823	146.61	3075	3195	3075	3995	2155	3075	3129.77	69.76	-296	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	555	60.48	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
68	20240911	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	75	2	2.44	29435900	9414	127.53	3075	3195	3075	3995	2155	3075	3126.82	69.76	-281	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	556	60.58	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
69	20240911	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	50	2	1.63	25221680	8068	109.29	3075	3195	3075	3995	2155	3075	3126.14	69.76	18	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	552	60.10	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
70	20240911	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	30	2	0.98	22022255	7036	95.31	3075	3195	3075	3995	2155	3075	3129.94	69.76	28	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	548	59.71	0.55	12	0.04	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
71	20240911	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	20	2	0.65	21947435	7012	94.99	3075	3195	3075	3995	2155	3075	3129.98	69.76	30	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	546	59.52	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
72	20240911	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	90	2	2.93	14098380	4501	60.97	3075	3195	3075	3995	2155	3075	3132.28	69.76	-203	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	559	60.87	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
73	20240911	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	110	2	3.58	5425125	1749	23.69	3075	3195	3075	3995	2155	3075	3101.84	69.76	192	3205	3140	3100	3035	2995	3120	3015	88	920	500	2090	5	1	17657500	562	61.25	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.87	N	376290	500	88 억	12317027	N	N	N	N
74	20240910	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-25	5	-0.81	22779815	7382	64.86	3100	3165	3060	4030	2170	3100	3085.86	69.76	-375	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	543	59.13	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
75	20240910	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-10	5	-0.32	16872320	5465	48.02	3100	3165	3060	4030	2170	3100	3087.34	69.76	-293	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	546	59.42	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
76	20240910	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	10	2	0.32	16269005	5270	46.31	3100	3165	3060	4030	2170	3100	3087.10	69.76	-278	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	549	59.81	0.55	12	0.03	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
77	20240910	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-10	5	-0.32	15892585	5149	45.24	3100	3165	3060	4030	2170	3100	3086.54	69.76	-189	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	546	59.42	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
78	20240910	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-5	5	-0.16	13640460	4420	38.84	3100	3165	3060	4030	2170	3100	3086.08	69.76	-26	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	546	59.52	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
79	20240910	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	0	3	0.00	4984280	1605	14.10	3100	3165	3095	4030	2170	3100	3105.47	69.76	11	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	547	59.62	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
80	20240910	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	45	2	1.45	3355285	1080	9.49	3100	3165	3095	4030	2170	3100	3106.75	69.76	15	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	555	60.48	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
81	20240910	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	20	2	0.65	1577735	507	4.45	3100	3165	3100	4030	2170	3100	3111.90	69.76	-75	3236	3167	3106	3037	2976	3165	3035	88	930	500	2100	5	1	17657500	551	60.00	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.87	N	376290	500	88 억	12317402	N	N	N	N
82	20240909	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	10	2	0.32	35077830	11336	116.05	3100	3175	3045	4015	2165	3090	3094.37	69.75	819	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	547	59.62	0.54	12	0.06	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
83	20240909	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	60	2	1.94	27519650	8906	91.18	3100	3175	3045	4015	2165	3090	3090.01	69.75	227	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	556	60.58	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
84	20240909	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	35	2	1.13	27159575	8791	90.00	3100	3175	3045	4015	2165	3090	3089.48	69.75	175	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	552	60.10	0.55	12	0.05	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
85	20240909	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	85	2	2.75	27112435	8776	89.84	3100	3175	3045	4015	2165	3090	3089.38	69.75	175	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	561	61.06	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
86	20240909	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	5	2	0.16	21546730	6981	71.47	3100	3100	3045	4015	2165	3090	3086.48	69.75	167	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	546	59.52	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
87	20240909	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	5	2	0.16	10183815	3298	33.76	3100	3100	3045	4015	2165	3090	3087.88	69.75	126	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	546	59.52	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
88	20240909	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-5	5	-0.16	4255945	1382	14.15	3100	3100	3045	4015	2165	3090	3079.55	69.75	139	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	545	59.33	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
89	20240909	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	0	3	0.00	179650	58	0.59	3100	3100	3090	4015	2165	3090	3097.41	69.75	-21	3220	3155	3095	3030	2970	3125	3000	88	925	500	2100	5	1	17657500	546	59.42	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12316577	N	N	N	N
90	20240906	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	60	2	1.98	30116225	9768	132.79	3160	3160	3035	3935	2125	3030	3083.15	69.76	-551	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	546	59.42	0.54	12	0.06	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
91	20240906	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	60	2	1.98	26788295	8691	118.15	3160	3160	3035	3935	2125	3030	3082.30	69.76	-517	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	546	59.42	0.54	12	0.05	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
92	20240906	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	45	2	1.49	19041980	6182	84.04	3160	3160	3035	3935	2125	3030	3080.23	69.76	-488	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	543	59.13	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
93	20240906	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	55	2	1.82	9641510	3112	42.31	3160	3160	3035	3935	2125	3030	3098.17	69.76	-434	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	545	59.33	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
94	20240906	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	70	2	2.31	9322875	3008	40.89	3160	3160	3035	3935	2125	3030	3099.36	69.76	-433	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	547	59.62	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
95	20240906	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	70	2	2.31	6544315	2111	28.70	3160	3160	3035	3935	2125	3030	3100.10	69.76	-382	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	547	59.62	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.36	2865	20240417	8.20	4045	-23.36	20240604	2865	8.20	20240417	4045	-23.36	20240604	2865	8.20	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
96	20240906	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	15	2	0.50	5117000	1647	22.39	3160	3160	3045	3935	2125	3030	3106.86	69.76	-488	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	538	58.56	0.53	12	0.01	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
97	20240906	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	130	2	4.29	1883000	599	8.14	3160	3160	3070	3935	2125	3030	3143.57	69.76	-65	3163	3096	3063	2996	2963	3080	2980	88	905	500	2060	5	1	17657500	558	60.77	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.91	N	376290	500	88 억	12317123	N	N	N	N
98	20240905	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-40	5	-1.30	22729940	7355	31.11	3100	3130	3030	3990	2150	3070	3090.41	69.75	384	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	535	58.27	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.09	2865	20240417	5.76	4045	-25.09	20240604	2865	5.76	20240417	4045	-25.09	20240604	2865	5.76	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
99	20240905	151043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	25	2	0.81	19300920	6228	26.35	3100	3130	3070	3990	2150	3070	3099.06	69.75	1163	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	546	59.52	0.54	12	0.04	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
100	20240905	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	35	2	1.14	19282350	6222	26.32	3100	3130	3070	3990	2150	3070	3099.06	69.75	1163	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	548	59.71	0.55	12	0.04	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
101	20240905	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	35	2	1.14	10024575	3221	13.63	3100	3130	3100	3990	2150	3070	3112.26	69.75	206	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	548	59.71	0.55	12	0.02	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
102	20240905	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	35	2	1.14	9102330	2925	12.37	3100	3130	3100	3990	2150	3070	3111.91	69.75	206	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	548	59.71	0.55	12	0.02	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
103	20240905	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	35	2	1.14	8263945	2655	11.23	3100	3130	3100	3990	2150	3070	3112.60	69.75	206	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	548	59.71	0.55	12	0.02	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
104	20240905	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	60	2	1.95	5253910	1689	7.14	3100	3130	3100	3990	2150	3070	3110.66	69.75	160	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	553	60.19	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
105	20240905	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	50	2	1.63	1826040	589	2.49	3100	3120	3100	3990	2150	3070	3100.24	69.75	69	3170	3120	3090	3040	3010	3105	3025	88	920	500	2080	5	1	17657500	551	60.00	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.92	N	376290	500	88 억	12316839	N	N	N	N
106	20240904	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-115	5	-3.61	72840735	23639	509.57	3120	3140	3060	4140	2230	3185	3081.38	69.77	-2262	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	542	59.04	0.54	12	0.13	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
107	20240904	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-105	5	-3.30	71079530	23065	497.20	3120	3140	3060	4140	2230	3185	3081.71	69.77	-2253	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	544	59.23	0.54	12	0.13	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
108	20240904	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-120	5	-3.77	45258105	14665	316.12	3120	3140	3060	4140	2230	3185	3086.13	69.77	-2213	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	541	58.94	0.54	12	0.08	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
109	20240904	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-125	5	-3.92	44537805	14430	311.06	3120	3140	3060	4140	2230	3185	3086.47	69.77	-2213	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	540	58.85	0.54	12	0.08	52.00	5693.00	4045	20240604	-24.35	2865	20240417	6.81	4045	-24.35	20240604	2865	6.81	20240417	4045	-24.35	20240604	2865	6.81	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
110	20240904	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-80	5	-2.51	34050205	11020	237.55	3120	3140	3060	4140	2230	3185	3089.86	69.77	-2099	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	548	59.71	0.55	12	0.06	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
111	20240904	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-105	5	-3.30	33500760	10843	233.74	3120	3140	3060	4140	2230	3185	3089.62	69.77	-2086	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	544	59.23	0.54	12	0.06	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
112	20240904	101019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-105	5	-3.30	30854580	9988	215.31	3120	3140	3060	4140	2230	3185	3089.16	69.77	-2093	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	544	59.23	0.54	12	0.06	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
113	20240904	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-75	5	-2.35	1822575	585	12.61	3120	3140	3110	4140	2230	3185	3115.51	69.77	-226	3255	3220	3185	3150	3115	3237	3167	88	955	500	2160	5	1	17657500	549	59.81	0.55	12	0.00	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.92	N	376290	500	88 억	12319104	N	N	N	N
114	20240903	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	14686665	4634	34.28	3170	3220	3150	4160	2240	3200	3169.33	69.77	-218	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	562	61.25	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
115	20240903	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	14074210	4441	32.85	3170	3220	3150	4160	2240	3200	3169.15	69.77	-98	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	562	61.25	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
116	20240903	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	10701470	3375	24.97	3170	3220	3150	4160	2240	3200	3170.81	69.77	-66	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
117	20240903	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	10025850	3162	23.39	3170	3220	3150	4160	2240	3200	3170.73	69.77	-66	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
118	20240903	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-20	5	-0.62	5326895	1682	12.44	3170	3220	3150	4160	2240	3200	3167.00	69.77	98	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	562	61.15	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
119	20240903	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	5011835	1583	11.71	3170	3220	3150	4160	2240	3200	3166.04	69.77	99	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
120	20240903	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-10	5	-0.31	3310795	1047	7.75	3170	3220	3150	4160	2240	3200	3162.17	69.77	99	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	563	61.35	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.14	2865	20240417	11.34	4045	-21.14	20240604	2865	11.34	20240417	4045	-21.14	20240604	2865	11.34	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
121	20240903	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-20	5	-0.62	689945	217	1.61	3170	3220	3170	4160	2240	3200	3179.47	69.77	84	3256	3227	3171	3142	3086	3242	3157	88	960	500	2170	5	1	17657500	562	61.15	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.91	N	376290	500	88 억	12319322	N	N	N	N
122	20240902	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	15	2	0.47	42092110	13363	96.85	3185	3200	3115	4140	2230	3185	3149.89	69.77	27	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	565	61.54	0.56	12	0.08	52.00	5693.00	4045	20240604	-20.89	2865	20240417	11.69	4045	-20.89	20240604	2865	11.69	20240417	4045	-20.89	20240604	2865	11.69	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
123	20240902	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-10	5	-0.31	41708145	13243	95.98	3185	3200	3115	4140	2230	3185	3149.45	69.77	28	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	561	61.06	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
124	20240902	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-5	5	-0.16	39905135	12677	91.88	3185	3200	3115	4140	2230	3185	3147.84	69.77	30	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	562	61.15	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
125	20240902	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	-45	5	-1.41	19165925	6059	43.92	3185	3200	3125	4140	2230	3185	3163.22	69.77	-30	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	554	60.38	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
126	20240902	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-35	5	-1.10	16576605	5233	37.93	3185	3200	3150	4140	2230	3185	3167.71	69.77	-82	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
127	20240902	110956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-35	5	-1.10	12323835	3884	28.15	3185	3200	3150	4140	2230	3185	3172.98	69.77	-80	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	556	60.58	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
128	20240902	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-25	5	-0.78	9812535	3087	22.37	3185	3200	3150	4140	2230	3185	3178.66	69.77	-66	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N
129	20240902	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	0	3	0.00	6442140	2023	14.66	3185	3200	3175	4140	2230	3185	3184.45	69.77	0	3285	3235	3195	3145	3105	3230	3140	88	955	500	2160	5	1	17657500	562	61.25	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.88	N	376290	500	88 억	12319267	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History