KissMeData/065570/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

55 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	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1841	112	2	6.48	415980008	232767	271.64	1760	1850	1725	2245	1211	1729	1787.09	1.43	45701	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	246	-1.40	0.67	12	1.74	-1317.00	2738.00	5500	20231018	-66.53	1400	20240805	31.50	4070	-54.77	20240109	1400	31.50	20240805	5500	-66.53	20231018	1400	31.50	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
3	20240930	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1831	102	2	5.90	394133348	220860	257.75	1760	1850	1725	2245	1211	1729	1784.54	1.43	43935	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	245	-1.39	0.67	12	1.65	-1317.00	2738.00	5500	20231018	-66.71	1400	20240805	30.79	4070	-55.01	20240109	1400	30.79	20240805	5500	-66.71	20231018	1400	30.79	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
4	20240930	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	81	2	4.68	317303926	178604	208.43	1760	1850	1725	2245	1211	1729	1776.58	1.43	45518	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	242	-1.37	0.66	12	1.34	-1317.00	2738.00	5500	20231018	-67.09	1400	20240805	29.29	4070	-55.53	20240109	1400	29.29	20240805	5500	-67.09	20231018	1400	29.29	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
5	20240930	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	41	2	2.37	270390692	152315	177.75	1760	1850	1725	2245	1211	1729	1775.21	1.43	38948	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	236	-1.34	0.65	12	1.14	-1317.00	2738.00	5500	20231018	-67.82	1400	20240805	26.43	4070	-56.51	20240109	1400	26.43	20240805	5500	-67.82	20231018	1400	26.43	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
6	20240930	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	56	2	3.24	218340607	123245	143.83	1760	1850	1725	2245	1211	1729	1771.60	1.43	27922	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	238	-1.36	0.65	12	0.92	-1317.00	2738.00	5500	20231018	-67.55	1400	20240805	27.50	4070	-56.14	20240109	1400	27.50	20240805	5500	-67.55	20231018	1400	27.50	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
7	20240930	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	51	2	2.95	175602269	99069	115.61	1760	1850	1725	2245	1211	1729	1772.52	1.43	19062	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	238	-1.35	0.65	12	0.74	-1317.00	2738.00	5500	20231018	-67.64	1400	20240805	27.14	4070	-56.27	20240109	1400	27.14	20240805	5500	-67.64	20231018	1400	27.14	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
8	20240930	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1767	38	2	2.20	81545908	46435	54.19	1760	1802	1725	2245	1211	1729	1756.13	1.43	-127	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	236	-1.34	0.65	12	0.35	-1317.00	2738.00	5500	20231018	-67.87	1400	20240805	26.21	4070	-56.58	20240109	1400	26.21	20240805	5500	-67.87	20231018	1400	26.21	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
9	20240930	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	7	2	0.40	20537710	11688	13.64	1760	1802	1728	2245	1211	1729	1757.16	1.43	-5013	1856	1792	1760	1696	1664	1776	1680	67	516	500	1140	1	1	13360611	232	-1.32	0.63	12	0.09	-1317.00	2738.00	5500	20231018	-68.44	1400	20240805	24.00	4070	-57.35	20240109	1400	24.00	20240805	5500	-68.44	20231018	1400	24.00	20240805	0.96	N	065570	500	66 억	191221	N	N	N	N
10	20240927	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	-40	5	-2.26	149371819	85259	170.49	1760	1824	1728	2295	1239	1769	1751.98	1.68	-33864	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	231	-1.31	0.63	12	0.64	-1317.00	2738.00	5500	20231018	-68.56	1400	20240805	23.50	4070	-57.52	20240109	1400	23.50	20240805	5500	-68.56	20231018	1400	23.50	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
11	20240927	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1741	-28	5	-1.58	144214577	82279	164.53	1760	1824	1733	2295	1239	1769	1752.75	1.68	-31638	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	233	-1.32	0.64	12	0.62	-1317.00	2738.00	5500	20231018	-68.35	1400	20240805	24.36	4070	-57.22	20240109	1400	24.36	20240805	5500	-68.35	20231018	1400	24.36	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
12	20240927	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1746	-23	5	-1.30	130835341	74567	149.11	1760	1824	1734	2295	1239	1769	1754.60	1.68	-26859	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	233	-1.33	0.64	12	0.56	-1317.00	2738.00	5500	20231018	-68.25	1400	20240805	24.71	4070	-57.10	20240109	1400	24.71	20240805	5500	-68.25	20231018	1400	24.71	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
13	20240927	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	-31	5	-1.75	120365624	68546	137.07	1760	1824	1734	2295	1239	1769	1755.98	1.68	-24458	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	232	-1.32	0.63	12	0.51	-1317.00	2738.00	5500	20231018	-68.40	1400	20240805	24.14	4070	-57.30	20240109	1400	24.14	20240805	5500	-68.40	20231018	1400	24.14	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
14	20240927	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	0	3	0.00	71610891	40651	81.29	1760	1824	1752	2295	1239	1769	1761.60	1.68	-8274	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	236	-1.34	0.65	12	0.30	-1317.00	2738.00	5500	20231018	-67.84	1400	20240805	26.36	4070	-56.54	20240109	1400	26.36	20240805	5500	-67.84	20231018	1400	26.36	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
15	20240927	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	1	2	0.06	35315990	20038	40.07	1760	1824	1752	2295	1239	1769	1762.45	1.68	-3637	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	236	-1.34	0.65	12	0.15	-1317.00	2738.00	5500	20231018	-67.82	1400	20240805	26.43	4070	-56.51	20240109	1400	26.43	20240805	5500	-67.82	20231018	1400	26.43	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
16	20240927	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1762	-7	5	-0.40	22745013	12881	25.76	1760	1824	1752	2295	1239	1769	1765.78	1.68	-2758	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	235	-1.34	0.64	12	0.10	-1317.00	2738.00	5500	20231018	-67.96	1400	20240805	25.86	4070	-56.71	20240109	1400	25.86	20240805	5500	-67.96	20231018	1400	25.86	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
17	20240927	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1753	-16	5	-0.90	2641710	1503	3.01	1760	1769	1752	2295	1239	1769	1757.62	1.68	-1035	1831	1800	1764	1733	1697	1815	1748	67	526	500	1160	1	1	13360611	234	-1.33	0.64	12	0.01	-1317.00	2738.00	5500	20231018	-68.13	1400	20240805	25.21	4070	-56.93	20240109	1400	25.21	20240805	5500	-68.13	20231018	1400	25.21	20240805	0.96	N	065570	500	66 억	224823	N	N	N	N
18	20240926	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	24	2	1.38	87361075	50007	68.06	1740	1795	1728	2265	1222	1745	1746.98	1.72	-5477	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	236	-1.34	0.65	12	0.37	-1317.00	2738.00	5500	20231018	-67.84	1400	20240805	26.36	4070	-56.54	20240109	1400	26.36	20240805	5500	-67.84	20231018	1400	26.36	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
19	20240926	150610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1750	5	2	0.29	80629473	46178	62.85	1740	1795	1728	2265	1222	1745	1746.06	1.72	-6020	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	234	-1.33	0.64	12	0.35	-1317.00	2738.00	5500	20231018	-68.18	1400	20240805	25.00	4070	-57.00	20240109	1400	25.00	20240805	5500	-68.18	20231018	1400	25.00	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
20	20240926	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	-6	5	-0.34	72606446	41586	56.60	1740	1795	1728	2265	1222	1745	1745.93	1.72	-4947	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	232	-1.32	0.64	12	0.31	-1317.00	2738.00	5500	20231018	-68.38	1400	20240805	24.21	4070	-57.27	20240109	1400	24.21	20240805	5500	-68.38	20231018	1400	24.21	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
21	20240926	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	-9	5	-0.52	60630860	34674	47.19	1740	1795	1730	2265	1222	1745	1748.60	1.72	-4737	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	232	-1.32	0.63	12	0.26	-1317.00	2738.00	5500	20231018	-68.44	1400	20240805	24.00	4070	-57.35	20240109	1400	24.00	20240805	5500	-68.44	20231018	1400	24.00	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
22	20240926	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	2	2	0.11	41558765	23702	32.26	1740	1795	1730	2265	1222	1745	1753.39	1.72	-2987	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	233	-1.33	0.64	12	0.18	-1317.00	2738.00	5500	20231018	-68.24	1400	20240805	24.79	4070	-57.08	20240109	1400	24.79	20240805	5500	-68.24	20231018	1400	24.79	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
23	20240926	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	15	2	0.86	39837605	22713	30.91	1740	1795	1730	2265	1222	1745	1753.96	1.72	-2742	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	235	-1.34	0.64	12	0.17	-1317.00	2738.00	5500	20231018	-68.00	1400	20240805	25.71	4070	-56.76	20240109	1400	25.71	20240805	5500	-68.00	20231018	1400	25.71	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
24	20240926	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	23	2	1.32	20574975	11796	16.05	1740	1768	1730	2265	1222	1745	1744.23	1.72	-779	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	236	-1.34	0.65	12	0.09	-1317.00	2738.00	5500	20231018	-67.85	1400	20240805	26.29	4070	-56.56	20240109	1400	26.29	20240805	5500	-67.85	20231018	1400	26.29	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
25	20240926	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	-5	5	-0.29	417458	240	0.33	1740	1740	1730	2265	1222	1745	1739.41	1.72	4	1805	1775	1740	1710	1675	1790	1725	67	520	500	1150	1	1	13360611	232	-1.32	0.64	12	0.00	-1317.00	2738.00	5500	20231018	-68.36	1400	20240805	24.29	4070	-57.25	20240109	1400	24.29	20240805	5500	-68.36	20231018	1400	24.29	20240805	0.96	N	065570	500	66 억	230255	N	N	N	N
26	20240925	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1745	15	2	0.87	127452939	73418	105.13	1742	1770	1705	2245	1211	1730	1735.99	1.69	4196	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	233	-1.32	0.64	12	0.55	-1317.00	2738.00	5500	20231018	-68.27	1400	20240805	24.64	4070	-57.13	20240109	1400	24.64	20240805	5500	-68.27	20231018	1400	24.64	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
27	20240925	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	1	2	0.06	126516094	72881	104.36	1742	1770	1705	2245	1211	1730	1735.93	1.69	4450	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	231	-1.31	0.63	12	0.55	-1317.00	2738.00	5500	20231018	-68.53	1400	20240805	23.64	4070	-57.47	20240109	1400	23.64	20240805	5500	-68.53	20231018	1400	23.64	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
28	20240925	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	19	2	1.10	95022409	54845	78.54	1742	1751	1705	2245	1211	1730	1732.56	1.69	3852	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	234	-1.33	0.64	12	0.41	-1317.00	2738.00	5500	20231018	-68.20	1400	20240805	24.93	4070	-57.03	20240109	1400	24.93	20240805	5500	-68.20	20231018	1400	24.93	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
29	20240925	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	-3	5	-0.17	76150697	44015	63.03	1742	1750	1705	2245	1211	1730	1730.11	1.69	101	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	231	-1.31	0.63	12	0.33	-1317.00	2738.00	5500	20231018	-68.60	1400	20240805	23.36	4070	-57.57	20240109	1400	23.36	20240805	5500	-68.60	20231018	1400	23.36	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
30	20240925	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	10	2	0.58	42868767	24756	35.45	1742	1750	1705	2245	1211	1730	1731.65	1.69	-402	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	232	-1.32	0.64	12	0.19	-1317.00	2738.00	5500	20231018	-68.36	1400	20240805	24.29	4070	-57.25	20240109	1400	24.29	20240805	5500	-68.36	20231018	1400	24.29	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
31	20240925	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	4	2	0.23	36872287	21293	30.49	1742	1750	1705	2245	1211	1730	1731.66	1.69	-710	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	232	-1.32	0.63	12	0.16	-1317.00	2738.00	5500	20231018	-68.47	1400	20240805	23.86	4070	-57.40	20240109	1400	23.86	20240805	5500	-68.47	20231018	1400	23.86	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
32	20240925	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	14	2	0.81	28109922	16262	23.29	1742	1750	1705	2245	1211	1730	1728.56	1.69	-758	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	233	-1.32	0.64	12	0.12	-1317.00	2738.00	5500	20231018	-68.29	1400	20240805	24.57	4070	-57.15	20240109	1400	24.57	20240805	5500	-68.29	20231018	1400	24.57	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
33	20240925	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1741	11	2	0.64	259487	149	0.21	1742	1742	1740	2245	1211	1730	1741.52	1.69	-36	1848	1788	1759	1699	1670	1774	1685	67	515	500	1140	1	1	13360611	233	-1.32	0.64	12	0.00	-1317.00	2738.00	5500	20231018	-68.35	1400	20240805	24.36	4070	-57.22	20240109	1400	24.36	20240805	5500	-68.35	20231018	1400	24.36	20240805	0.96	N	065570	500	66 억	225535	N	N	N	N
34	20240924	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	-20	5	-1.14	120886915	68892	43.85	1750	1819	1730	2275	1225	1750	1754.73	1.68	1391	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	231	-1.31	0.63	12	0.52	-1317.00	2738.00	5500	20231018	-68.55	1400	20240805	23.57	4070	-57.49	20240109	1400	23.57	20240805	5500	-68.55	20231018	1400	23.57	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
35	20240924	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	-1	5	-0.06	97520241	55388	35.25	1750	1819	1731	2275	1225	1750	1760.67	1.68	703	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	234	-1.33	0.64	12	0.41	-1317.00	2738.00	5500	20231018	-68.20	1400	20240805	24.93	4070	-57.03	20240109	1400	24.93	20240805	5500	-68.20	20231018	1400	24.93	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
36	20240924	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1746	-4	5	-0.23	93882728	53308	33.93	1750	1819	1731	2275	1225	1750	1761.14	1.68	-256	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	233	-1.33	0.64	12	0.40	-1317.00	2738.00	5500	20231018	-68.25	1400	20240805	24.71	4070	-57.10	20240109	1400	24.71	20240805	5500	-68.25	20231018	1400	24.71	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
37	20240924	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	11	2	0.63	87033596	49392	31.44	1750	1819	1731	2275	1225	1750	1762.10	1.68	-1416	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	235	-1.34	0.64	12	0.37	-1317.00	2738.00	5500	20231018	-67.98	1400	20240805	25.79	4070	-56.73	20240109	1400	25.79	20240805	5500	-67.98	20231018	1400	25.79	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
38	20240924	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1757	7	2	0.40	76364439	43311	27.57	1750	1819	1731	2275	1225	1750	1763.16	1.68	-2015	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	235	-1.33	0.64	12	0.32	-1317.00	2738.00	5500	20231018	-68.05	1400	20240805	25.50	4070	-56.83	20240109	1400	25.50	20240805	5500	-68.05	20231018	1400	25.50	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
39	20240924	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1742	-8	5	-0.46	68630282	38861	24.73	1750	1819	1742	2275	1225	1750	1766.05	1.68	-3947	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	233	-1.32	0.64	12	0.29	-1317.00	2738.00	5500	20231018	-68.33	1400	20240805	24.43	4070	-57.20	20240109	1400	24.43	20240805	5500	-68.33	20231018	1400	24.43	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
40	20240924	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	11	2	0.63	37745663	21209	13.50	1750	1819	1750	2275	1225	1750	1779.70	1.68	-810	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	235	-1.34	0.64	12	0.16	-1317.00	2738.00	5500	20231018	-67.98	1400	20240805	25.79	4070	-56.73	20240109	1400	25.79	20240805	5500	-67.98	20231018	1400	25.79	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
41	20240924	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1766	16	2	0.91	6438319	3605	2.29	1750	1819	1750	2275	1225	1750	1785.94	1.68	-1329	1866	1808	1757	1699	1648	1782	1673	67	525	500	1150	1	1	13360611	236	-1.34	0.64	12	0.03	-1317.00	2738.00	5500	20231018	-67.89	1400	20240805	26.14	4070	-56.61	20240109	1400	26.14	20240805	5500	-67.89	20231018	1400	26.14	20240805	0.97	N	065570	500	66 억	224007	N	N	N	N
42	20240923	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1750	-6	5	-0.34	276077695	156863	48.17	1756	1815	1706	2280	1230	1756	1760.00	1.63	5265	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	234	-1.33	0.64	12	1.17	-1317.00	2738.00	5500	20231018	-68.18	1400	20240805	25.00	4070	-57.00	20240109	1400	25.00	20240805	5500	-68.18	20231018	1400	25.00	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
43	20240923	150610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1762	6	2	0.34	255468430	145101	44.56	1756	1815	1706	2280	1230	1756	1760.62	1.63	3551	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	235	-1.34	0.64	12	1.09	-1317.00	2738.00	5500	20231018	-67.96	1400	20240805	25.86	4070	-56.71	20240109	1400	25.86	20240805	5500	-67.96	20231018	1400	25.86	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
44	20240923	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1771	15	2	0.85	245091539	139192	42.74	1756	1815	1706	2280	1230	1756	1760.82	1.63	2269	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	237	-1.34	0.65	12	1.04	-1317.00	2738.00	5500	20231018	-67.80	1400	20240805	26.50	4070	-56.49	20240109	1400	26.50	20240805	5500	-67.80	20231018	1400	26.50	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
45	20240923	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	44	2	2.51	191655492	109500	33.62	1756	1800	1706	2280	1230	1756	1750.28	1.63	14166	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	240	-1.37	0.66	12	0.82	-1317.00	2738.00	5500	20231018	-67.27	1400	20240805	28.57	4070	-55.77	20240109	1400	28.57	20240805	5500	-67.27	20231018	1400	28.57	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
46	20240923	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	-9	5	-0.51	101021400	58100	17.84	1756	1800	1706	2280	1230	1756	1738.75	1.63	6764	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	233	-1.33	0.64	12	0.43	-1317.00	2738.00	5500	20231018	-68.24	1400	20240805	24.79	4070	-57.08	20240109	1400	24.79	20240805	5500	-68.24	20231018	1400	24.79	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
47	20240923	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1773	17	2	0.97	71246219	40890	12.56	1756	1800	1709	2280	1230	1756	1742.39	1.63	9623	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	237	-1.35	0.65	12	0.31	-1317.00	2738.00	5500	20231018	-67.76	1400	20240805	26.64	4070	-56.44	20240109	1400	26.64	20240805	5500	-67.76	20231018	1400	26.64	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
48	20240923	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	-21	5	-1.20	56714303	32643	10.02	1756	1800	1709	2280	1230	1756	1737.41	1.63	5044	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	232	-1.32	0.63	12	0.24	-1317.00	2738.00	5500	20231018	-68.45	1400	20240805	23.93	4070	-57.37	20240109	1400	23.93	20240805	5500	-68.45	20231018	1400	23.93	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
49	20240923	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	21	2	1.20	3598991	2030	0.62	1756	1800	1756	2280	1230	1756	1772.90	1.63	-622	1992	1874	1802	1684	1612	1838	1648	67	524	500	1150	1	1	13360611	237	-1.35	0.65	12	0.02	-1317.00	2738.00	5500	20231018	-67.69	1400	20240805	26.93	4070	-56.34	20240109	1400	26.93	20240805	5500	-67.69	20231018	1400	26.93	20240805	1.03	N	065570	500	66 억	217485	N	N	N	N
50	20240913	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	-8	5	-0.47	203197743	118057	115.34	1715	1775	1685	2225	1201	1715	1721.18	1.10	584	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	228	-1.30	0.62	12	0.88	-1317.00	2738.00	5500	20231018	-68.96	1400	20240805	21.93	4070	-58.06	20240109	1400	21.93	20240805	5500	-68.96	20231018	1400	21.93	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
51	20240913	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	-9	5	-0.52	183619379	106574	104.12	1715	1775	1685	2225	1201	1715	1722.93	1.10	10369	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	228	-1.30	0.62	12	0.80	-1317.00	2738.00	5500	20231018	-68.98	1400	20240805	21.86	4070	-58.08	20240109	1400	21.86	20240805	5500	-68.98	20231018	1400	21.86	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
52	20240913	140547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-17	5	-0.99	177399402	102908	100.54	1715	1775	1685	2225	1201	1715	1723.86	1.10	11459	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	227	-1.29	0.62	12	0.77	-1317.00	2738.00	5500	20231018	-69.13	1400	20240805	21.29	4070	-58.28	20240109	1400	21.29	20240805	5500	-69.13	20231018	1400	21.29	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
53	20240913	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	-9	5	-0.52	167365425	96994	94.76	1715	1775	1685	2225	1201	1715	1725.52	1.10	13628	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	228	-1.30	0.62	12	0.73	-1317.00	2738.00	5500	20231018	-68.98	1400	20240805	21.86	4070	-58.08	20240109	1400	21.86	20240805	5500	-68.98	20231018	1400	21.86	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
54	20240913	120545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	-9	5	-0.52	145707713	84272	82.33	1715	1775	1685	2225	1201	1715	1729.02	1.10	15917	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	228	-1.30	0.62	12	0.63	-1317.00	2738.00	5500	20231018	-68.98	1400	20240805	21.86	4070	-58.08	20240109	1400	21.86	20240805	5500	-68.98	20231018	1400	21.86	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
55	20240913	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-5	5	-0.29	135037633	78027	76.23	1715	1775	1685	2225	1201	1715	1730.65	1.10	14427	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	228	-1.30	0.62	12	0.58	-1317.00	2738.00	5500	20231018	-68.91	1400	20240805	22.14	4070	-57.99	20240109	1400	22.14	20240805	5500	-68.91	20231018	1400	22.14	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
56	20240913	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	6	2	0.35	102054672	58858	57.50	1715	1775	1685	2225	1201	1715	1733.91	1.10	13627	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	230	-1.31	0.63	12	0.44	-1317.00	2738.00	5500	20231018	-68.71	1400	20240805	22.93	4070	-57.71	20240109	1400	22.93	20240805	5500	-68.71	20231018	1400	22.93	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
57	20240913	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-15	5	-0.87	11235671	6603	6.45	1715	1735	1685	2225	1201	1715	1701.60	1.10	474	1751	1733	1697	1679	1643	1742	1688	67	510	500	1130	1	1	13360611	227	-1.29	0.62	12	0.05	-1317.00	2738.00	5500	20231018	-69.09	1400	20240805	21.43	4070	-58.23	20240109	1400	21.43	20240805	5500	-69.09	20231018	1400	21.43	20240805	1.08	N	065570	500	66 억	146939	N	N	N	N
58	20240912	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	11	2	0.65	171940896	102102	37.08	1704	1715	1661	2215	1193	1704	1684.01	1.03	9877	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	229	-1.30	0.63	12	0.76	-1317.00	2738.00	5500	20231018	-68.82	1400	20240805	22.50	4070	-57.86	20240109	1400	22.50	20240805	5500	-68.82	20231018	1400	22.50	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
59	20240912	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-14	5	-0.82	130808682	77936	28.30	1704	1711	1661	2215	1193	1704	1678.41	1.03	4889	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	226	-1.28	0.62	12	0.58	-1317.00	2738.00	5500	20231018	-69.27	1400	20240805	20.71	4070	-58.48	20240109	1400	20.71	20240805	5500	-69.27	20231018	1400	20.71	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
60	20240912	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1692	-12	5	-0.70	66649999	39705	14.42	1704	1711	1661	2215	1193	1704	1678.62	1.03	2292	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	226	-1.28	0.62	12	0.30	-1317.00	2738.00	5500	20231018	-69.24	1400	20240805	20.86	4070	-58.43	20240109	1400	20.86	20240805	5500	-69.24	20231018	1400	20.86	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
61	20240912	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-27	5	-1.58	59767438	35630	12.94	1704	1711	1661	2215	1193	1704	1677.44	1.03	1355	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	224	-1.27	0.61	12	0.27	-1317.00	2738.00	5500	20231018	-69.51	1400	20240805	19.79	4070	-58.80	20240109	1400	19.79	20240805	5500	-69.51	20231018	1400	19.79	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
62	20240912	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-24	5	-1.41	57078083	34030	12.36	1704	1711	1661	2215	1193	1704	1677.28	1.03	1514	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	224	-1.28	0.61	12	0.25	-1317.00	2738.00	5500	20231018	-69.45	1400	20240805	20.00	4070	-58.72	20240109	1400	20.00	20240805	5500	-69.45	20231018	1400	20.00	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
63	20240912	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-20	5	-1.17	48992085	29211	10.61	1704	1711	1661	2215	1193	1704	1677.17	1.03	1021	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	225	-1.28	0.62	12	0.22	-1317.00	2738.00	5500	20231018	-69.38	1400	20240805	20.29	4070	-58.62	20240109	1400	20.29	20240805	5500	-69.38	20231018	1400	20.29	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
64	20240912	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-30	5	-1.76	36629947	21798	7.92	1704	1711	1661	2215	1193	1704	1680.41	1.03	1015	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	224	-1.27	0.61	12	0.16	-1317.00	2738.00	5500	20231018	-69.56	1400	20240805	19.57	4070	-58.87	20240109	1400	19.57	20240805	5500	-69.56	20231018	1400	19.57	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
65	20240912	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1681	-23	5	-1.35	3160460	1856	0.67	1704	1711	1677	2215	1193	1704	1702.82	1.03	-7	1844	1773	1716	1645	1588	1745	1617	67	511	500	1120	1	1	13360611	225	-1.28	0.61	12	0.01	-1317.00	2738.00	5500	20231018	-69.44	1400	20240805	20.07	4070	-58.70	20240109	1400	20.07	20240805	5500	-69.44	20231018	1400	20.07	20240805	1.11	N	065570	500	66 억	137003	N	N	N	N
66	20240911	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1704	-74	5	-4.16	469463914	273796	15.07	1747	1787	1659	2310	1245	1778	1714.65	1.36	-43658	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	228	-1.29	0.62	12	2.05	-1317.00	2738.00	5500	20231018	-69.02	1400	20240805	21.71	4070	-58.13	20240109	1400	21.71	20240805	5500	-69.02	20231018	1400	21.71	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
67	20240911	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-93	5	-5.23	438535798	255419	14.06	1747	1787	1659	2310	1245	1778	1716.93	1.36	-41898	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	225	-1.28	0.62	12	1.91	-1317.00	2738.00	5500	20231018	-69.36	1400	20240805	20.36	4070	-58.60	20240109	1400	20.36	20240805	5500	-69.36	20231018	1400	20.36	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
68	20240911	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-118	5	-6.64	406938766	236538	13.02	1747	1787	1660	2310	1245	1778	1720.39	1.36	-37111	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	222	-1.26	0.61	12	1.77	-1317.00	2738.00	5500	20231018	-69.82	1400	20240805	18.57	4070	-59.21	20240109	1400	18.57	20240805	5500	-69.82	20231018	1400	18.57	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
69	20240911	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-94	5	-5.29	377641864	218975	12.06	1747	1787	1660	2310	1245	1778	1724.59	1.36	-31157	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	225	-1.28	0.62	12	1.64	-1317.00	2738.00	5500	20231018	-69.38	1400	20240805	20.29	4070	-58.62	20240109	1400	20.29	20240805	5500	-69.38	20231018	1400	20.29	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
70	20240911	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	-107	5	-6.02	355570582	205837	11.33	1747	1787	1660	2310	1245	1778	1727.44	1.36	-27537	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	223	-1.27	0.61	12	1.54	-1317.00	2738.00	5500	20231018	-69.62	1400	20240805	19.36	4070	-58.94	20240109	1400	19.36	20240805	5500	-69.62	20231018	1400	19.36	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
71	20240911	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-93	5	-5.23	312443012	180000	9.91	1747	1787	1669	2310	1245	1778	1735.79	1.36	-23058	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	225	-1.28	0.62	12	1.35	-1317.00	2738.00	5500	20231018	-69.36	1400	20240805	20.36	4070	-58.60	20240109	1400	20.36	20240805	5500	-69.36	20231018	1400	20.36	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
72	20240911	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-65	5	-3.66	239415871	137030	7.54	1747	1787	1704	2310	1245	1778	1747.18	1.36	-17966	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	229	-1.30	0.63	12	1.03	-1317.00	2738.00	5500	20231018	-68.85	1400	20240805	22.36	4070	-57.91	20240109	1400	22.36	20240805	5500	-68.85	20231018	1400	22.36	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
73	20240911	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-59	5	-3.32	46351279	26926	1.48	1747	1747	1704	2310	1245	1778	1721.43	1.36	-2313	2006	1892	1706	1592	1406	1949	1649	67	532	500	1170	1	1	13360611	230	-1.31	0.63	12	0.20	-1317.00	2738.00	5500	20231018	-68.75	1400	20240805	22.79	4070	-57.76	20240109	1400	22.79	20240805	5500	-68.75	20231018	1400	22.79	20240805	1.11	N	065570	500	66 억	181164	N	N	N	N
74	20240910	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1778	258	2	16.97	3074148437	1798900	426.79	1520	1820	1520	1976	1064	1520	1708.81	0.77	89673	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	238	-1.35	0.65	12	13.46	-1317.00	2738.00	5500	20231018	-67.67	1400	20240805	27.00	4070	-56.31	20240109	1400	27.00	20240805	5500	-67.67	20231018	1400	27.00	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
75	20240910	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	218	2	14.34	2877841694	1686467	400.12	1520	1820	1520	1976	1064	1520	1706.43	0.77	103167	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	232	-1.32	0.63	12	12.62	-1317.00	2738.00	5500	20231018	-68.40	1400	20240805	24.14	4070	-57.30	20240109	1400	24.14	20240805	5500	-68.40	20231018	1400	24.14	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
76	20240910	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1743	223	2	14.67	2610313957	1532915	363.69	1520	1820	1520	1976	1064	1520	1702.84	0.77	73359	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	233	-1.32	0.64	12	11.47	-1317.00	2738.00	5500	20231018	-68.31	1400	20240805	24.50	4070	-57.17	20240109	1400	24.50	20240805	5500	-68.31	20231018	1400	24.50	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
77	20240910	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	202	2	13.29	1633794412	966535	229.31	1520	1750	1520	1976	1064	1520	1690.36	0.77	88269	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	230	-1.31	0.63	12	7.23	-1317.00	2738.00	5500	20231018	-68.69	1400	20240805	23.00	4070	-57.69	20240109	1400	23.00	20240805	5500	-68.69	20231018	1400	23.00	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
78	20240910	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	180	2	11.84	1495882708	885177	210.01	1520	1750	1520	1976	1064	1520	1689.92	0.77	86738	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	227	-1.29	0.62	12	6.63	-1317.00	2738.00	5500	20231018	-69.09	1400	20240805	21.43	4070	-58.23	20240109	1400	21.43	20240805	5500	-69.09	20231018	1400	21.43	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
79	20240910	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	210	2	13.82	1394011490	825281	195.80	1520	1750	1520	1976	1064	1520	1689.14	0.77	85003	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	231	-1.31	0.63	12	6.18	-1317.00	2738.00	5500	20231018	-68.55	1400	20240805	23.57	4070	-57.49	20240109	1400	23.57	20240805	5500	-68.55	20231018	1400	23.57	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
80	20240910	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	199	2	13.09	1008849827	602102	142.85	1520	1750	1520	1976	1064	1520	1675.55	0.77	47627	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	230	-1.31	0.63	12	4.51	-1317.00	2738.00	5500	20231018	-68.75	1400	20240805	22.79	4070	-57.76	20240109	1400	22.79	20240805	5500	-68.75	20231018	1400	22.79	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
81	20240910	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	80	2	5.26	47361675	30524	7.24	1520	1600	1520	1976	1064	1520	1551.62	0.77	6837	1824	1672	1539	1387	1254	1748	1463	67	456	500	1000	1	1	13360611	214	-1.21	0.58	12	0.23	-1317.00	2738.00	5500	20231018	-70.91	1400	20240805	14.29	4070	-60.69	20240109	1400	14.29	20240805	5500	-70.91	20231018	1400	14.29	20240805	1.12	N	065570	500	66 억	103012	N	N	N	N
82	20240909	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	75	2	5.19	645031930	413285	451.74	1406	1691	1406	1878	1012	1445	1560.78	0.94	-23463	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	203	-1.15	0.56	12	3.09	-1317.00	2738.00	5500	20231018	-72.36	1400	20240805	8.57	4070	-62.65	20240109	1400	8.57	20240805	5500	-72.36	20231018	1400	8.57	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
83	20240909	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	115	2	7.96	505675334	322207	352.18	1406	1691	1406	1878	1012	1445	1569.41	0.94	-38318	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	208	-1.18	0.57	12	2.41	-1317.00	2738.00	5500	20231018	-71.64	1400	20240805	11.43	4070	-61.67	20240109	1400	11.43	20240805	5500	-71.64	20231018	1400	11.43	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
84	20240909	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1546	101	2	6.99	139040004	95615	104.51	1406	1546	1406	1878	1012	1445	1454.17	0.94	3469	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	207	-1.17	0.56	12	0.72	-1317.00	2738.00	5500	20231018	-71.89	1400	20240805	10.43	4070	-62.01	20240109	1400	10.43	20240805	5500	-71.89	20231018	1400	10.43	20240805	1.14	N	065570	500	66 억	125173	Y	N	N	N
85	20240909	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1487	42	2	2.91	113676258	78703	86.03	1406	1492	1406	1878	1012	1445	1444.37	0.94	2331	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	199	-1.13	0.54	12	0.59	-1317.00	2738.00	5500	20231018	-72.96	1400	20240805	6.21	4070	-63.46	20240109	1400	6.21	20240805	5500	-72.96	20231018	1400	6.21	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
86	20240909	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	11	2	0.76	89192252	62035	67.81	1406	1469	1406	1878	1012	1445	1437.77	0.94	-5629	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	195	-1.11	0.53	12	0.46	-1317.00	2738.00	5500	20231018	-73.53	1400	20240805	4.00	4070	-64.23	20240109	1400	4.00	20240805	5500	-73.53	20231018	1400	4.00	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
87	20240909	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	4	2	0.28	78964292	54979	60.09	1406	1469	1406	1878	1012	1445	1436.26	0.94	-6895	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	194	-1.10	0.53	12	0.41	-1317.00	2738.00	5500	20231018	-73.65	1400	20240805	3.50	4070	-64.40	20240109	1400	3.50	20240805	5500	-73.65	20231018	1400	3.50	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
88	20240909	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	-16	5	-1.11	37768159	26725	29.21	1406	1444	1406	1878	1012	1445	1413.21	0.94	-1606	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	191	-1.09	0.52	12	0.20	-1317.00	2738.00	5500	20231018	-74.02	1400	20240805	2.07	4070	-64.89	20240109	1400	2.07	20240805	5500	-74.02	20231018	1400	2.07	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
89	20240909	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	-6	5	-0.42	1345550	945	1.03	1406	1444	1406	1878	1012	1445	1423.86	0.94	-410	1477	1460	1433	1416	1389	1469	1425	67	433	500	950	1	1	13360611	192	-1.09	0.53	12	0.01	-1317.00	2738.00	5500	20231018	-73.84	1400	20240805	2.79	4070	-64.64	20240109	1400	2.79	20240805	5500	-73.84	20231018	1400	2.79	20240805	1.14	N	065570	500	66 억	125173	N	N	N	N
90	20240906	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	9	2	0.63	126239546	88680	126.52	1436	1450	1406	1866	1006	1436	1423.54	0.86	10217	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	193	-1.10	0.53	12	0.66	-1317.00	2738.00	5500	20231018	-73.73	1400	20240805	3.21	4070	-64.50	20240109	1400	3.21	20240805	5500	-73.73	20231018	1400	3.21	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
91	20240906	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	9	2	0.63	121072845	85080	121.38	1436	1450	1406	1866	1006	1436	1423.05	0.86	10411	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	193	-1.10	0.53	12	0.64	-1317.00	2738.00	5500	20231018	-73.73	1400	20240805	3.21	4070	-64.50	20240109	1400	3.21	20240805	5500	-73.73	20231018	1400	3.21	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
92	20240906	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	-5	5	-0.35	110378148	77681	110.83	1436	1450	1406	1866	1006	1436	1420.92	0.86	10030	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	191	-1.09	0.52	12	0.58	-1317.00	2738.00	5500	20231018	-73.98	1400	20240805	2.21	4070	-64.84	20240109	1400	2.21	20240805	5500	-73.98	20231018	1400	2.21	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
93	20240906	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-19	5	-1.32	90520754	63762	90.97	1436	1450	1406	1866	1006	1436	1419.67	0.86	-2445	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	189	-1.08	0.52	12	0.48	-1317.00	2738.00	5500	20231018	-74.24	1400	20240805	1.21	4070	-65.18	20240109	1400	1.21	20240805	5500	-74.24	20231018	1400	1.21	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
94	20240906	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-25	5	-1.74	70292816	49558	70.70	1436	1450	1406	1866	1006	1436	1418.39	0.86	-2627	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	189	-1.07	0.52	12	0.37	-1317.00	2738.00	5500	20231018	-74.35	1400	20240805	0.79	4070	-65.33	20240109	1400	0.79	20240805	5500	-74.35	20231018	1400	0.79	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
95	20240906	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-19	5	-1.32	66567708	46921	66.94	1436	1450	1406	1866	1006	1436	1418.72	0.86	-2422	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	189	-1.08	0.52	12	0.35	-1317.00	2738.00	5500	20231018	-74.24	1400	20240805	1.21	4070	-65.18	20240109	1400	1.21	20240805	5500	-74.24	20231018	1400	1.21	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
96	20240906	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	-29	5	-2.02	55922018	39360	56.15	1436	1450	1407	1866	1006	1436	1420.78	0.86	-3138	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	188	-1.07	0.51	12	0.29	-1317.00	2738.00	5500	20231018	-74.42	1400	20240805	0.50	4070	-65.43	20240109	1400	0.50	20240805	5500	-74.42	20231018	1400	0.50	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
97	20240906	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	8	2	0.56	9395916	6540	9.33	1436	1450	1432	1866	1006	1436	1436.68	0.86	4247	1504	1470	1445	1411	1386	1457	1398	67	430	500	940	1	1	13360611	193	-1.10	0.53	12	0.05	-1317.00	2738.00	5500	20231018	-73.75	1400	20240805	3.14	4070	-64.52	20240109	1400	3.14	20240805	5500	-73.75	20231018	1400	3.14	20240805	1.17	N	065570	500	66 억	114700	N	N	N	N
98	20240905	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	-31	5	-2.11	98797584	68393	137.87	1467	1479	1420	1907	1027	1467	1444.56	0.88	-2655	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	192	-1.09	0.52	12	0.51	-1317.00	2738.00	5500	20231018	-73.89	1400	20240805	2.57	4070	-64.72	20240109	1400	2.57	20240805	5500	-73.89	20231018	1400	2.57	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
99	20240905	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	-18	5	-1.23	93018880	64383	129.79	1467	1479	1420	1907	1027	1467	1444.77	0.88	-2470	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	194	-1.10	0.53	12	0.48	-1317.00	2738.00	5500	20231018	-73.65	1400	20240805	3.50	4070	-64.40	20240109	1400	3.50	20240805	5500	-73.65	20231018	1400	3.50	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
100	20240905	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	-23	5	-1.57	85499794	59176	119.29	1467	1479	1420	1907	1027	1467	1444.84	0.88	-3331	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	193	-1.10	0.53	12	0.44	-1317.00	2738.00	5500	20231018	-73.75	1400	20240805	3.14	4070	-64.52	20240109	1400	3.14	20240805	5500	-73.75	20231018	1400	3.14	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
101	20240905	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	-41	5	-2.79	76144548	52630	106.10	1467	1479	1420	1907	1027	1467	1446.79	0.88	-3916	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	191	-1.08	0.52	12	0.39	-1317.00	2738.00	5500	20231018	-74.07	1400	20240805	1.86	4070	-64.96	20240109	1400	1.86	20240805	5500	-74.07	20231018	1400	1.86	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
102	20240905	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-37	5	-2.52	50008807	34290	69.12	1467	1479	1430	1907	1027	1467	1458.41	0.88	-4671	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	191	-1.09	0.52	12	0.26	-1317.00	2738.00	5500	20231018	-74.00	1400	20240805	2.14	4070	-64.86	20240109	1400	2.14	20240805	5500	-74.00	20231018	1400	2.14	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
103	20240905	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	-5	5	-0.34	34751099	23694	47.76	1467	1479	1460	1907	1027	1467	1466.66	0.88	-3061	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	195	-1.11	0.53	12	0.18	-1317.00	2738.00	5500	20231018	-73.42	1400	20240805	4.43	4070	-64.08	20240109	1400	4.43	20240805	5500	-73.42	20231018	1400	4.43	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
104	20240905	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1479	12	2	0.82	23553413	16061	32.38	1467	1479	1460	1907	1027	1467	1466.50	0.88	-2218	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	198	-1.12	0.54	12	0.12	-1317.00	2738.00	5500	20231018	-73.11	1400	20240805	5.64	4070	-63.66	20240109	1400	5.64	20240805	5500	-73.11	20231018	1400	5.64	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
105	20240905	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1479	12	2	0.82	12299946	8381	16.90	1467	1479	1460	1907	1027	1467	1467.60	0.88	-3099	1543	1505	1480	1442	1417	1492	1429	67	440	500	960	1	1	13360611	198	-1.12	0.54	12	0.06	-1317.00	2738.00	5500	20231018	-73.11	1400	20240805	5.64	4070	-63.66	20240109	1400	5.64	20240805	5500	-73.11	20231018	1400	5.64	20240805	1.18	N	065570	500	66 억	117341	N	N	N	N
106	20240904	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-51	5	-3.36	72167659	49203	105.93	1516	1518	1455	1973	1063	1518	1466.73	0.94	-8411	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.11	0.54	12	0.37	-1317.00	2738.00	5500	20231018	-73.33	1400	20240805	4.79	4070	-63.96	20240109	1400	4.79	20240805	5500	-73.33	20231018	1400	4.79	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
107	20240904	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1470	-48	5	-3.16	63792182	43469	93.58	1516	1518	1455	1973	1063	1518	1467.53	0.94	-8272	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.12	0.54	12	0.33	-1317.00	2738.00	5500	20231018	-73.27	1400	20240805	5.00	4070	-63.88	20240109	1400	5.00	20240805	5500	-73.27	20231018	1400	5.00	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
108	20240904	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-51	5	-3.36	46712597	31805	68.47	1516	1518	1455	1973	1063	1518	1468.72	0.94	-5952	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.11	0.54	12	0.24	-1317.00	2738.00	5500	20231018	-73.33	1400	20240805	4.79	4070	-63.96	20240109	1400	4.79	20240805	5500	-73.33	20231018	1400	4.79	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
109	20240904	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1469	-49	5	-3.23	38765976	26394	56.82	1516	1518	1455	1973	1063	1518	1468.74	0.94	-2279	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.12	0.54	12	0.20	-1317.00	2738.00	5500	20231018	-73.29	1400	20240805	4.93	4070	-63.91	20240109	1400	4.93	20240805	5500	-73.29	20231018	1400	4.93	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
110	20240904	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-51	5	-3.36	29536409	20148	43.38	1516	1518	1455	1973	1063	1518	1465.97	0.94	1035	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.11	0.54	12	0.15	-1317.00	2738.00	5500	20231018	-73.33	1400	20240805	4.79	4070	-63.96	20240109	1400	4.79	20240805	5500	-73.33	20231018	1400	4.79	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
111	20240904	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-51	5	-3.36	27272494	18600	40.04	1516	1518	1455	1973	1063	1518	1466.26	0.94	1035	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.11	0.54	12	0.14	-1317.00	2738.00	5500	20231018	-73.33	1400	20240805	4.79	4070	-63.96	20240109	1400	4.79	20240805	5500	-73.33	20231018	1400	4.79	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
112	20240904	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1464	-54	5	-3.56	19631750	13373	28.79	1516	1518	1455	1973	1063	1518	1468.01	0.94	919	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	196	-1.11	0.53	12	0.10	-1317.00	2738.00	5500	20231018	-73.38	1400	20240805	4.57	4070	-64.03	20240109	1400	4.57	20240805	5500	-73.38	20231018	1400	4.57	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
113	20240904	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1471	-47	5	-3.10	800711	531	1.14	1516	1518	1470	1973	1063	1518	1507.93	0.94	-287	1576	1547	1516	1487	1456	1531	1471	67	455	500	1000	1	1	13360611	197	-1.12	0.54	12	0.00	-1317.00	2738.00	5500	20231018	-73.25	1400	20240805	5.07	4070	-63.86	20240109	1400	5.07	20240805	5500	-73.25	20231018	1400	5.07	20240805	1.20	N	065570	500	66 억	126057	N	N	N	N
114	20240903	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	-29	5	-1.87	67429522	44697	58.21	1545	1545	1485	2010	1083	1547	1508.58	1.03	-11279	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	203	-1.15	0.55	12	0.33	-1317.00	2738.00	5500	20231018	-72.40	1400	20240805	8.43	4070	-62.70	20240109	1400	8.43	20240805	5500	-72.40	20231018	1400	8.43	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
115	20240903	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	65570802	43471	56.61	1545	1545	1485	2010	1083	1547	1508.38	1.03	-10762	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	202	-1.15	0.55	12	0.33	-1317.00	2738.00	5500	20231018	-72.53	1400	20240805	7.93	4070	-62.87	20240109	1400	7.93	20240805	5500	-72.53	20231018	1400	7.93	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
116	20240903	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	59364069	39366	51.26	1545	1545	1485	2010	1083	1547	1508.00	1.03	-10331	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	202	-1.15	0.55	12	0.29	-1317.00	2738.00	5500	20231018	-72.53	1400	20240805	7.93	4070	-62.87	20240109	1400	7.93	20240805	5500	-72.53	20231018	1400	7.93	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
117	20240903	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	57474968	38115	49.63	1545	1545	1485	2010	1083	1547	1507.94	1.03	-10325	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	202	-1.15	0.55	12	0.29	-1317.00	2738.00	5500	20231018	-72.53	1400	20240805	7.93	4070	-62.87	20240109	1400	7.93	20240805	5500	-72.53	20231018	1400	7.93	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
118	20240903	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-36	5	-2.33	55065585	36515	47.55	1545	1545	1485	2010	1083	1547	1508.03	1.03	-10348	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	202	-1.15	0.55	12	0.27	-1317.00	2738.00	5500	20231018	-72.53	1400	20240805	7.93	4070	-62.87	20240109	1400	7.93	20240805	5500	-72.53	20231018	1400	7.93	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
119	20240903	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	-28	5	-1.81	46732853	30969	40.33	1545	1545	1485	2010	1083	1547	1509.02	1.03	-10281	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	203	-1.15	0.55	12	0.23	-1317.00	2738.00	5500	20231018	-72.38	1400	20240805	8.50	4070	-62.68	20240109	1400	8.50	20240805	5500	-72.38	20231018	1400	8.50	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
120	20240903	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1495	-52	5	-3.36	36158416	23953	31.19	1545	1545	1485	2010	1083	1547	1509.56	1.03	-6892	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	200	-1.14	0.55	12	0.18	-1317.00	2738.00	5500	20231018	-72.82	1400	20240805	6.79	4070	-63.27	20240109	1400	6.79	20240805	5500	-72.82	20231018	1400	6.79	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
121	20240903	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	-3	5	-0.19	998481	648	0.84	1545	1545	1530	2010	1083	1547	1540.87	1.03	-429	1607	1576	1539	1508	1471	1592	1524	67	463	500	1020	1	1	13360611	206	-1.17	0.56	12	0.00	-1317.00	2738.00	5500	20231018	-71.93	1400	20240805	10.29	4070	-62.06	20240109	1400	10.29	20240805	5500	-71.93	20231018	1400	10.29	20240805	1.21	N	065570	500	66 억	137369	N	N	N	N
122	20240902	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	17	2	1.11	117617156	76667	74.91	1530	1570	1502	1989	1071	1530	1534.13	0.99	5343	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	207	-1.17	0.57	12	0.57	-1317.00	2738.00	5590	20230825	-72.33	1400	20240805	10.50	4070	-61.99	20240109	1400	10.50	20240805	5500	-71.87	20231018	1400	10.50	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
123	20240902	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	17	2	1.11	113626362	74070	72.37	1530	1570	1502	1989	1071	1530	1534.04	0.99	5626	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	207	-1.17	0.57	12	0.55	-1317.00	2738.00	5590	20230825	-72.33	1400	20240805	10.50	4070	-61.99	20240109	1400	10.50	20240805	5500	-71.87	20231018	1400	10.50	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
124	20240902	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1555	25	2	1.63	104206086	67940	66.38	1530	1570	1502	1989	1071	1530	1533.80	0.99	6208	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	208	-1.18	0.57	12	0.51	-1317.00	2738.00	5590	20230825	-72.18	1400	20240805	11.07	4070	-61.79	20240109	1400	11.07	20240805	5500	-71.73	20231018	1400	11.07	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
125	20240902	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1524	-6	5	-0.39	81593362	53202	51.98	1530	1570	1502	1989	1071	1530	1533.65	0.99	11047	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	204	-1.16	0.56	12	0.40	-1317.00	2738.00	5590	20230825	-72.74	1400	20240805	8.86	4070	-62.56	20240109	1400	8.86	20240805	5500	-72.29	20231018	1400	8.86	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
126	20240902	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-16	5	-1.05	79669082	51944	50.75	1530	1570	1502	1989	1071	1530	1533.75	0.99	11358	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	202	-1.15	0.55	12	0.39	-1317.00	2738.00	5590	20230825	-72.92	1400	20240805	8.14	4070	-62.80	20240109	1400	8.14	20240805	5500	-72.47	20231018	1400	8.14	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
127	20240902	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1530	0	3	0.00	61690525	40097	39.18	1530	1570	1502	1989	1071	1530	1538.53	0.99	12714	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	204	-1.16	0.56	12	0.30	-1317.00	2738.00	5590	20230825	-72.63	1400	20240805	9.29	4070	-62.41	20240109	1400	9.29	20240805	5500	-72.18	20231018	1400	9.29	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
128	20240902	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	14	2	0.92	48922706	31775	31.05	1530	1570	1502	1989	1071	1530	1539.66	0.99	13439	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	206	-1.17	0.56	12	0.24	-1317.00	2738.00	5590	20230825	-72.38	1400	20240805	10.29	4070	-62.06	20240109	1400	10.29	20240805	5500	-71.93	20231018	1400	10.29	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N
129	20240902	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1524	-6	5	-0.39	4257920	2790	2.73	1530	1530	1502	1989	1071	1530	1526.14	0.99	-891	1658	1593	1514	1449	1370	1626	1482	67	459	500	1000	1	1	13360611	204	-1.16	0.56	12	0.02	-1317.00	2738.00	5590	20230825	-72.74	1400	20240805	8.86	4070	-62.56	20240109	1400	8.86	20240805	5500	-72.29	20231018	1400	8.86	20240805	1.21	N	065570	500	66 억	132187	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History