KissMeData/052860/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	-7	5	-0.40	101944155	58870	142.61	1757	1757	1711	2280	1230	1757	1731.68	1.91	-12442	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	313	-102.94	0.64	12	0.33	-17.00	2725.00	3710	20240124	-52.83	1482	20240909	18.08	3710	-52.83	20240124	1482	18.08	20240909	3710	-52.83	20240124	1482	18.08	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
3	20240930	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-9	5	-0.51	91764186	53045	128.50	1757	1757	1711	2280	1230	1757	1729.93	1.91	-9548	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	312	-102.82	0.64	12	0.30	-17.00	2725.00	3710	20240124	-52.88	1482	20240909	17.95	3710	-52.88	20240124	1482	17.95	20240909	3710	-52.88	20240124	1482	17.95	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
4	20240930	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	-17	5	-0.97	85691008	49573	120.09	1757	1757	1711	2280	1230	1757	1728.58	1.91	-9865	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	311	-102.35	0.64	12	0.28	-17.00	2725.00	3710	20240124	-53.10	1482	20240909	17.41	3710	-53.10	20240124	1482	17.41	20240909	3710	-53.10	20240124	1482	17.41	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
5	20240930	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	-8	5	-0.46	72469417	41995	101.73	1757	1757	1711	2280	1230	1757	1725.67	1.91	-6061	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	312	-102.88	0.64	12	0.24	-17.00	2725.00	3710	20240124	-52.86	1482	20240909	18.02	3710	-52.86	20240124	1482	18.02	20240909	3710	-52.86	20240124	1482	18.02	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
6	20240930	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1732	-25	5	-1.42	42801328	24857	60.22	1757	1757	1711	2280	1230	1757	1721.90	1.91	-12914	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	309	-101.88	0.64	12	0.14	-17.00	2725.00	3710	20240124	-53.32	1482	20240909	16.87	3710	-53.32	20240124	1482	16.87	20240909	3710	-53.32	20240124	1482	16.87	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
7	20240930	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	-36	5	-2.05	41237692	23951	58.02	1757	1757	1711	2280	1230	1757	1721.75	1.91	-12467	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	307	-101.24	0.63	12	0.13	-17.00	2725.00	3710	20240124	-53.61	1482	20240909	16.13	3710	-53.61	20240124	1482	16.13	20240909	3710	-53.61	20240124	1482	16.13	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
8	20240930	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	-36	5	-2.05	33958385	19720	47.77	1757	1757	1711	2280	1230	1757	1722.03	1.91	-11980	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	307	-101.24	0.63	12	0.11	-17.00	2725.00	3710	20240124	-53.61	1482	20240909	16.13	3710	-53.61	20240124	1482	16.13	20240909	3710	-53.61	20240124	1482	16.13	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
9	20240930	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	-1	5	-0.06	648268	369	0.89	1757	1757	1743	2280	1230	1757	1756.82	1.91	-62	1786	1771	1757	1742	1728	1764	1735	89	523	500	1190	1	1	17862854	314	-103.29	0.64	12	0.00	-17.00	2725.00	3710	20240124	-52.67	1482	20240909	18.49	3710	-52.67	20240124	1482	18.49	20240909	3710	-52.67	20240124	1482	18.49	20240909	1.73	N	052860	500	89 억	341406	N	N	N	N
10	20240927	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-11	5	-0.62	72419900	41279	93.04	1770	1772	1743	2295	1238	1768	1754.39	1.98	-12310	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	314	-103.35	0.64	12	0.23	-17.00	2725.00	3710	20240124	-52.64	1482	20240909	18.56	3710	-52.64	20240124	1482	18.56	20240909	3710	-52.64	20240124	1482	18.56	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
11	20240927	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-20	5	-1.13	69971793	39881	89.89	1770	1772	1743	2295	1238	1768	1754.51	1.98	-11911	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	312	-102.82	0.64	12	0.22	-17.00	2725.00	3710	20240124	-52.88	1482	20240909	17.95	3710	-52.88	20240124	1482	17.95	20240909	3710	-52.88	20240124	1482	17.95	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
12	20240927	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-9	5	-0.51	54631222	31111	70.12	1770	1772	1743	2295	1238	1768	1756.01	1.98	-8163	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	314	-103.47	0.65	12	0.17	-17.00	2725.00	3710	20240124	-52.59	1482	20240909	18.69	3710	-52.59	20240124	1482	18.69	20240909	3710	-52.59	20240124	1482	18.69	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
13	20240927	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-20	5	-1.13	40246719	22894	51.60	1770	1772	1748	2295	1238	1768	1757.96	1.98	-11216	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	312	-102.82	0.64	12	0.13	-17.00	2725.00	3710	20240124	-52.88	1482	20240909	17.95	3710	-52.88	20240124	1482	17.95	20240909	3710	-52.88	20240124	1482	17.95	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
14	20240927	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	-14	5	-0.79	32868354	18690	42.13	1770	1772	1750	2295	1238	1768	1758.61	1.98	-8398	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	313	-103.18	0.64	12	0.10	-17.00	2725.00	3710	20240124	-52.72	1482	20240909	18.35	3710	-52.72	20240124	1482	18.35	20240909	3710	-52.72	20240124	1482	18.35	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
15	20240927	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-15	5	-0.85	30460470	17316	39.03	1770	1772	1750	2295	1238	1768	1759.09	1.98	-8900	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	313	-103.12	0.64	12	0.10	-17.00	2725.00	3710	20240124	-52.75	1482	20240909	18.29	3710	-52.75	20240124	1482	18.29	20240909	3710	-52.75	20240124	1482	18.29	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
16	20240927	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	0	3	0.00	11011204	6248	14.08	1770	1772	1750	2295	1238	1768	1762.36	1.98	-2720	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	316	-104.00	0.65	12	0.03	-17.00	2725.00	3710	20240124	-52.35	1482	20240909	19.30	3710	-52.35	20240124	1482	19.30	20240909	3710	-52.35	20240124	1482	19.30	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
17	20240927	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	-12	5	-0.68	6096874	3452	7.78	1770	1770	1751	2295	1238	1768	1766.19	1.98	-2785	1810	1788	1749	1727	1688	1800	1739	89	527	500	1200	1	1	17862854	314	-103.29	0.64	12	0.02	-17.00	2725.00	3710	20240124	-52.67	1482	20240909	18.49	3710	-52.67	20240124	1482	18.49	20240909	3710	-52.67	20240124	1482	18.49	20240909	1.72	N	052860	500	89 억	353716	N	N	N	N
18	20240926	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	56	2	3.27	76908767	44147	153.79	1713	1771	1710	2225	1199	1712	1742.04	1.86	22219	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	316	-104.00	0.65	12	0.25	-17.00	2725.00	3710	20240124	-52.35	1482	20240909	19.30	3710	-52.35	20240124	1482	19.30	20240909	3710	-52.35	20240124	1482	19.30	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
19	20240926	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	59	2	3.45	73403182	42164	146.88	1713	1771	1710	2225	1199	1712	1740.90	1.86	22077	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	316	-104.18	0.65	12	0.24	-17.00	2725.00	3710	20240124	-52.26	1482	20240909	19.50	3710	-52.26	20240124	1482	19.50	20240909	3710	-52.26	20240124	1482	19.50	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
20	20240926	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	32	2	1.87	45832973	26463	92.19	1713	1748	1710	2225	1199	1712	1731.96	1.86	12069	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	312	-102.59	0.64	12	0.15	-17.00	2725.00	3710	20240124	-52.99	1482	20240909	17.68	3710	-52.99	20240124	1482	17.68	20240909	3710	-52.99	20240124	1482	17.68	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
21	20240926	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	30	2	1.75	45065988	26022	90.65	1713	1748	1710	2225	1199	1712	1731.84	1.86	12288	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	311	-102.47	0.64	12	0.15	-17.00	2725.00	3710	20240124	-53.05	1482	20240909	17.54	3710	-53.05	20240124	1482	17.54	20240909	3710	-53.05	20240124	1482	17.54	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
22	20240926	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	32	2	1.87	36936828	21349	74.37	1713	1748	1710	2225	1199	1712	1730.14	1.86	11654	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	312	-102.59	0.64	12	0.12	-17.00	2725.00	3710	20240124	-52.99	1482	20240909	17.68	3710	-52.99	20240124	1482	17.68	20240909	3710	-52.99	20240124	1482	17.68	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
23	20240926	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	28	2	1.64	26769523	15515	54.05	1713	1740	1710	2225	1199	1712	1725.40	1.86	8070	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	311	-102.35	0.64	12	0.09	-17.00	2725.00	3710	20240124	-53.10	1482	20240909	17.41	3710	-53.10	20240124	1482	17.41	20240909	3710	-53.10	20240124	1482	17.41	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
24	20240926	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	21	2	1.23	14056394	8180	28.50	1713	1733	1710	2225	1199	1712	1718.39	1.86	2851	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	310	-101.94	0.64	12	0.05	-17.00	2725.00	3710	20240124	-53.29	1482	20240909	16.94	3710	-53.29	20240124	1482	16.94	20240909	3710	-53.29	20240124	1482	16.94	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
25	20240926	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	16	2	0.93	75387	44	0.15	1713	1728	1713	2225	1199	1712	1713.34	1.86	-6	1827	1769	1720	1662	1613	1745	1638	89	513	500	1160	1	1	17862854	309	-101.65	0.63	12	0.00	-17.00	2725.00	3710	20240124	-53.42	1482	20240909	16.60	3710	-53.42	20240124	1482	16.60	20240909	3710	-53.42	20240124	1482	16.60	20240909	1.72	N	052860	500	89 억	331497	N	N	N	N
26	20240925	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	24	2	1.42	49094392	28689	103.13	1778	1778	1671	2190	1182	1688	1711.45	1.83	5055	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	306	-100.71	0.63	12	0.16	-17.00	2725.00	3710	20240124	-53.85	1482	20240909	15.52	3710	-53.85	20240124	1482	15.52	20240909	3710	-53.85	20240124	1482	15.52	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
27	20240925	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	24	2	1.42	46390087	27100	97.42	1778	1778	1671	2190	1182	1688	1712.02	1.83	5171	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	306	-100.71	0.63	12	0.15	-17.00	2725.00	3710	20240124	-53.85	1482	20240909	15.52	3710	-53.85	20240124	1482	15.52	20240909	3710	-53.85	20240124	1482	15.52	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
28	20240925	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	27	2	1.60	40243334	23489	84.44	1778	1778	1671	2190	1182	1688	1713.53	1.83	4558	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	306	-100.88	0.63	12	0.13	-17.00	2725.00	3710	20240124	-53.77	1482	20240909	15.72	3710	-53.77	20240124	1482	15.72	20240909	3710	-53.77	20240124	1482	15.72	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
29	20240925	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	26	2	1.54	38709575	22594	81.22	1778	1778	1671	2190	1182	1688	1713.53	1.83	3761	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	306	-100.82	0.63	12	0.13	-17.00	2725.00	3710	20240124	-53.80	1482	20240909	15.65	3710	-53.80	20240124	1482	15.65	20240909	3710	-53.80	20240124	1482	15.65	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
30	20240925	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	37	2	2.19	36290693	21188	76.17	1778	1778	1671	2190	1182	1688	1713.07	1.83	4134	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	308	-101.47	0.63	12	0.12	-17.00	2725.00	3710	20240124	-53.50	1482	20240909	16.40	3710	-53.50	20240124	1482	16.40	20240909	3710	-53.50	20240124	1482	16.40	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
31	20240925	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	17	2	1.01	33263688	19425	69.83	1778	1778	1671	2190	1182	1688	1712.71	1.83	3299	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	305	-100.29	0.63	12	0.11	-17.00	2725.00	3710	20240124	-54.04	1482	20240909	15.05	3710	-54.04	20240124	1482	15.05	20240909	3710	-54.04	20240124	1482	15.05	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
32	20240925	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	29	2	1.72	17179027	10059	36.16	1778	1778	1671	2190	1182	1688	1708.29	1.83	1484	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	307	-101.00	0.63	12	0.06	-17.00	2725.00	3710	20240124	-53.72	1482	20240909	15.86	3710	-53.72	20240124	1482	15.86	20240909	3710	-53.72	20240124	1482	15.86	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
33	20240925	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1709	21	2	1.24	6190382	3631	13.05	1778	1778	1671	2190	1182	1688	1706.01	1.83	150	1744	1715	1678	1649	1612	1730	1664	89	502	500	1140	1	1	17862854	305	-100.53	0.63	12	0.02	-17.00	2725.00	3710	20240124	-53.94	1482	20240909	15.32	3710	-53.94	20240124	1482	15.32	20240909	3710	-53.94	20240124	1482	15.32	20240909	1.72	N	052860	500	89 억	326442	N	N	N	N
34	20240924	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	30	2	1.81	46162455	27817	92.72	1657	1707	1641	2155	1161	1658	1659.49	1.83	-4319	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	302	-99.29	0.62	12	0.16	-17.00	2725.00	3710	20240124	-54.50	1482	20240909	13.90	3710	-54.50	20240124	1482	13.90	20240909	3710	-54.50	20240124	1482	13.90	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
35	20240924	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	6	2	0.36	41037790	24760	82.53	1657	1707	1641	2155	1161	1658	1657.42	1.83	-3861	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	297	-97.88	0.61	12	0.14	-17.00	2725.00	3710	20240124	-55.15	1482	20240909	12.28	3710	-55.15	20240124	1482	12.28	20240909	3710	-55.15	20240124	1482	12.28	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
36	20240924	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	3	2	0.18	36962848	22305	74.35	1657	1707	1641	2155	1161	1658	1657.16	1.83	-5162	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	297	-97.71	0.61	12	0.12	-17.00	2725.00	3710	20240124	-55.23	1482	20240909	12.08	3710	-55.23	20240124	1482	12.08	20240909	3710	-55.23	20240124	1482	12.08	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
37	20240924	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-8	5	-0.48	33357835	20123	67.07	1657	1707	1641	2155	1161	1658	1657.70	1.83	-4922	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	295	-97.06	0.61	12	0.11	-17.00	2725.00	3710	20240124	-55.53	1482	20240909	11.34	3710	-55.53	20240124	1482	11.34	20240909	3710	-55.53	20240124	1482	11.34	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
38	20240924	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	6	2	0.36	22880652	13793	45.97	1657	1707	1641	2155	1161	1658	1658.86	1.83	-3750	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	297	-97.88	0.61	12	0.08	-17.00	2725.00	3710	20240124	-55.15	1482	20240909	12.28	3710	-55.15	20240124	1482	12.28	20240909	3710	-55.15	20240124	1482	12.28	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
39	20240924	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	0	3	0.00	16864265	10164	33.88	1657	1707	1641	2155	1161	1658	1659.22	1.83	-3867	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	296	-97.53	0.61	12	0.06	-17.00	2725.00	3710	20240124	-55.31	1482	20240909	11.88	3710	-55.31	20240124	1482	11.88	20240909	3710	-55.31	20240124	1482	11.88	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
40	20240924	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	-9	5	-0.54	10400770	6265	20.88	1657	1707	1641	2155	1161	1658	1660.14	1.83	-3209	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	295	-97.00	0.61	12	0.04	-17.00	2725.00	3710	20240124	-55.55	1482	20240909	11.27	3710	-55.55	20240124	1482	11.27	20240909	3710	-55.55	20240124	1482	11.27	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
41	20240924	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	0	3	0.00	3053194	1818	6.06	1657	1707	1657	2155	1161	1658	1679.42	1.83	-1748	1763	1710	1683	1630	1603	1697	1617	89	497	500	1120	1	1	17862854	296	-97.53	0.61	12	0.01	-17.00	2725.00	3710	20240124	-55.31	1482	20240909	11.88	3710	-55.31	20240124	1482	11.88	20240909	3710	-55.31	20240124	1482	11.88	20240909	1.72	N	052860	500	89 억	326376	N	N	N	N
42	20240923	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	-29	5	-1.72	49806349	29749	63.95	1686	1736	1656	2190	1181	1687	1674.22	1.84	-6409	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	296	-97.53	0.61	12	0.17	-17.00	2725.00	3710	20240124	-55.31	1482	20240909	11.88	3710	-55.31	20240124	1482	11.88	20240909	3710	-55.31	20240124	1482	11.88	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
43	20240923	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1663	-24	5	-1.42	47323877	28253	60.73	1686	1736	1656	2190	1181	1687	1675.00	1.84	-6432	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	297	-97.82	0.61	12	0.16	-17.00	2725.00	3710	20240124	-55.18	1482	20240909	12.21	3710	-55.18	20240124	1482	12.21	20240909	3710	-55.18	20240124	1482	12.21	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
44	20240923	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1657	-30	5	-1.78	38684540	23055	49.56	1686	1736	1656	2190	1181	1687	1677.92	1.84	-4875	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	296	-97.47	0.61	12	0.13	-17.00	2725.00	3710	20240124	-55.34	1482	20240909	11.81	3710	-55.34	20240124	1482	11.81	20240909	3710	-55.34	20240124	1482	11.81	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
45	20240923	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1663	-24	5	-1.42	31139407	18511	39.79	1686	1736	1656	2190	1181	1687	1682.21	1.84	-4585	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	297	-97.82	0.61	12	0.10	-17.00	2725.00	3710	20240124	-55.18	1482	20240909	12.21	3710	-55.18	20240124	1482	12.21	20240909	3710	-55.18	20240124	1482	12.21	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
46	20240923	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-26	5	-1.54	28623553	16995	36.53	1686	1736	1661	2190	1181	1687	1684.23	1.84	-4239	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	297	-97.71	0.61	12	0.10	-17.00	2725.00	3710	20240124	-55.23	1482	20240909	12.08	3710	-55.23	20240124	1482	12.08	20240909	3710	-55.23	20240124	1482	12.08	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
47	20240923	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	0	3	0.00	17267536	10221	21.97	1686	1736	1678	2190	1181	1687	1689.42	1.84	-2521	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	301	-99.24	0.62	12	0.06	-17.00	2725.00	3710	20240124	-54.53	1482	20240909	13.83	3710	-54.53	20240124	1482	13.83	20240909	3710	-54.53	20240124	1482	13.83	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
48	20240923	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1692	5	2	0.30	2238478	1323	2.84	1686	1736	1678	2190	1181	1687	1691.97	1.84	-414	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	302	-99.53	0.62	12	0.01	-17.00	2725.00	3710	20240124	-54.39	1482	20240909	14.17	3710	-54.39	20240124	1482	14.17	20240909	3710	-54.39	20240124	1482	14.17	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
49	20240923	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	-8	5	-0.47	369840	220	0.47	1686	1687	1678	2190	1181	1687	1681.09	1.84	71	1755	1720	1703	1668	1651	1712	1660	89	503	500	1140	1	1	17862854	300	-98.76	0.62	12	0.00	-17.00	2725.00	3710	20240124	-54.74	1482	20240909	13.29	3710	-54.74	20240124	1482	13.29	20240909	3710	-54.74	20240124	1482	13.29	20240909	1.75	N	052860	500	89 억	329021	N	N	N	N
50	20240913	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-34	5	-1.99	99727533	59339	107.73	1715	1736	1655	2220	1197	1710	1680.60	1.96	-18821	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	299	-98.59	0.62	12	0.33	-17.00	2725.00	3710	20240124	-54.82	1482	20240909	13.09	3710	-54.82	20240124	1482	13.09	20240909	3710	-54.82	20240124	1482	13.09	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
51	20240913	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-27	5	-1.58	84400447	50107	90.97	1715	1736	1659	2220	1197	1710	1684.36	1.96	-18377	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	301	-99.00	0.62	12	0.28	-17.00	2725.00	3710	20240124	-54.64	1482	20240909	13.56	3710	-54.64	20240124	1482	13.56	20240909	3710	-54.64	20240124	1482	13.56	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
52	20240913	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-34	5	-1.99	82089470	48726	88.46	1715	1736	1659	2220	1197	1710	1684.67	1.96	-18241	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	299	-98.59	0.62	12	0.27	-17.00	2725.00	3710	20240124	-54.82	1482	20240909	13.09	3710	-54.82	20240124	1482	13.09	20240909	3710	-54.82	20240124	1482	13.09	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
53	20240913	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	-46	5	-2.69	78965230	46853	85.06	1715	1736	1659	2220	1197	1710	1685.34	1.96	-18087	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	297	-97.88	0.61	12	0.26	-17.00	2725.00	3710	20240124	-55.15	1482	20240909	12.28	3710	-55.15	20240124	1482	12.28	20240909	3710	-55.15	20240124	1482	12.28	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
54	20240913	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-49	5	-2.87	78150088	46364	84.17	1715	1736	1659	2220	1197	1710	1685.53	1.96	-17954	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	297	-97.71	0.61	12	0.26	-17.00	2725.00	3710	20240124	-55.23	1482	20240909	12.08	3710	-55.23	20240124	1482	12.08	20240909	3710	-55.23	20240124	1482	12.08	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
55	20240913	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	-35	5	-2.05	63048131	37301	67.72	1715	1736	1671	2220	1197	1710	1690.21	1.96	-9988	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	299	-98.53	0.61	12	0.21	-17.00	2725.00	3710	20240124	-54.85	1482	20240909	13.02	3710	-54.85	20240124	1482	13.02	20240909	3710	-54.85	20240124	1482	13.02	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
56	20240913	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1690	-20	5	-1.17	35171724	20712	37.60	1715	1736	1687	2220	1197	1710	1698.08	1.96	-1627	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	302	-99.41	0.62	12	0.12	-17.00	2725.00	3710	20240124	-54.45	1482	20240909	14.04	3710	-54.45	20240124	1482	14.04	20240909	3710	-54.45	20240124	1482	14.04	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
57	20240913	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1736	26	2	1.52	13854839	8137	14.77	1715	1736	1690	2220	1197	1710	1702.62	1.96	1057	1775	1742	1679	1646	1583	1759	1663	89	510	500	1160	1	1	17862854	310	-102.12	0.64	12	0.05	-17.00	2725.00	3710	20240124	-53.21	1482	20240909	17.14	3710	-53.21	20240124	1482	17.14	20240909	3710	-53.21	20240124	1482	17.14	20240909	1.75	N	052860	500	89 억	349512	N	N	N	N
58	20240912	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	100	2	6.21	92135504	54983	165.59	1616	1712	1616	2090	1127	1610	1674.74	1.88	14559	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	305	-100.59	0.63	12	0.31	-17.00	2725.00	3710	20240124	-53.91	1482	20240909	15.38	3710	-53.91	20240124	1482	15.38	20240909	3710	-53.91	20240124	1482	15.38	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
59	20240912	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1697	87	2	5.40	84804347	50682	152.63	1616	1712	1616	2090	1127	1610	1673.26	1.88	13595	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	303	-99.82	0.62	12	0.28	-17.00	2725.00	3710	20240124	-54.26	1482	20240909	14.51	3710	-54.26	20240124	1482	14.51	20240909	3710	-54.26	20240124	1482	14.51	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
60	20240912	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	65	2	4.04	52359044	31453	94.72	1616	1680	1616	2090	1127	1610	1664.68	1.88	9381	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	299	-98.53	0.61	12	0.18	-17.00	2725.00	3710	20240124	-54.85	1482	20240909	13.02	3710	-54.85	20240124	1482	13.02	20240909	3710	-54.85	20240124	1482	13.02	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
61	20240912	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	61	2	3.79	38769697	23333	70.27	1616	1680	1616	2090	1127	1610	1661.58	1.88	9141	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	298	-98.29	0.61	12	0.13	-17.00	2725.00	3710	20240124	-54.96	1482	20240909	12.75	3710	-54.96	20240124	1482	12.75	20240909	3710	-54.96	20240124	1482	12.75	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
62	20240912	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	63	2	3.91	33141796	19969	60.14	1616	1680	1616	2090	1127	1610	1659.66	1.88	9041	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	299	-98.41	0.61	12	0.11	-17.00	2725.00	3710	20240124	-54.91	1482	20240909	12.89	3710	-54.91	20240124	1482	12.89	20240909	3710	-54.91	20240124	1482	12.89	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
63	20240912	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	49	2	3.04	20354186	12314	37.08	1616	1669	1616	2090	1127	1610	1652.93	1.88	3741	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	296	-97.59	0.61	12	0.07	-17.00	2725.00	3710	20240124	-55.28	1482	20240909	11.94	3710	-55.28	20240124	1482	11.94	20240909	3710	-55.28	20240124	1482	11.94	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
64	20240912	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	54	2	3.35	13039241	7891	23.76	1616	1669	1616	2090	1127	1610	1652.42	1.88	2357	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	297	-97.88	0.61	12	0.04	-17.00	2725.00	3710	20240124	-55.15	1482	20240909	12.28	3710	-55.15	20240124	1482	12.28	20240909	3710	-55.15	20240124	1482	12.28	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
65	20240912	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1636	26	2	1.61	1514528	937	2.82	1616	1636	1616	2090	1127	1610	1616.36	1.88	831	1663	1636	1603	1576	1543	1620	1560	89	480	500	1090	1	1	17862854	292	-96.24	0.60	12	0.01	-17.00	2725.00	3710	20240124	-55.90	1482	20240909	10.39	3710	-55.90	20240124	1482	10.39	20240909	3710	-55.90	20240124	1482	10.39	20240909	1.79	N	052860	500	89 억	335049	N	N	N	N
66	20240911	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	-12	5	-0.74	53560396	33205	63.61	1630	1630	1570	2105	1136	1622	1613.02	1.82	10045	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	288	-94.71	0.59	12	0.19	-17.00	2725.00	3710	20240124	-56.60	1482	20240909	8.64	3710	-56.60	20240124	1482	8.64	20240909	3710	-56.60	20240124	1482	8.64	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
67	20240911	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1617	-5	5	-0.31	47704177	29585	56.67	1630	1630	1570	2105	1136	1622	1612.44	1.82	9123	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	289	-95.12	0.59	12	0.17	-17.00	2725.00	3710	20240124	-56.42	1482	20240909	9.11	3710	-56.42	20240124	1482	9.11	20240909	3710	-56.42	20240124	1482	9.11	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
68	20240911	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	-4	5	-0.25	40869649	25353	48.57	1630	1630	1570	2105	1136	1622	1612.02	1.82	7174	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	289	-95.18	0.59	12	0.14	-17.00	2725.00	3710	20240124	-56.39	1482	20240909	9.18	3710	-56.39	20240124	1482	9.18	20240909	3710	-56.39	20240124	1482	9.18	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
69	20240911	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1615	-7	5	-0.43	29686763	18445	35.33	1630	1630	1570	2105	1136	1622	1609.47	1.82	3775	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	288	-95.00	0.59	12	0.10	-17.00	2725.00	3710	20240124	-56.47	1482	20240909	8.97	3710	-56.47	20240124	1482	8.97	20240909	3710	-56.47	20240124	1482	8.97	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
70	20240911	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	-2	5	-0.12	26717434	16601	31.80	1630	1630	1570	2105	1136	1622	1609.39	1.82	3647	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	289	-95.29	0.59	12	0.09	-17.00	2725.00	3710	20240124	-56.33	1482	20240909	9.31	3710	-56.33	20240124	1482	9.31	20240909	3710	-56.33	20240124	1482	9.31	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
71	20240911	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1616	-6	5	-0.37	23818000	14810	28.37	1630	1630	1570	2105	1136	1622	1608.24	1.82	3982	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	289	-95.06	0.59	12	0.08	-17.00	2725.00	3710	20240124	-56.44	1482	20240909	9.04	3710	-56.44	20240124	1482	9.04	20240909	3710	-56.44	20240124	1482	9.04	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
72	20240911	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1596	-26	5	-1.60	13086106	8136	15.59	1630	1630	1570	2105	1136	1622	1608.42	1.82	4507	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	285	-93.88	0.59	12	0.05	-17.00	2725.00	3710	20240124	-56.98	1482	20240909	7.69	3710	-56.98	20240124	1482	7.69	20240909	3710	-56.98	20240124	1482	7.69	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
73	20240911	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	-2	5	-0.12	2075018	1279	2.45	1630	1630	1620	2105	1136	1622	1622.38	1.82	648	1659	1640	1624	1605	1589	1632	1597	89	483	500	1100	1	1	17862854	289	-95.29	0.59	12	0.01	-17.00	2725.00	3710	20240124	-56.33	1482	20240909	9.31	3710	-56.33	20240124	1482	9.31	20240909	3710	-56.33	20240124	1482	9.31	20240909	1.82	N	052860	500	89 억	325004	N	N	N	N
74	20240910	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1622	-2	5	-0.12	84459970	52162	32.63	1624	1643	1608	2110	1137	1624	1619.19	1.94	-21587	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	290	-95.41	0.60	12	0.29	-17.00	2725.00	3710	20240124	-56.28	1482	20240909	9.45	3710	-56.28	20240124	1482	9.45	20240909	3710	-56.28	20240124	1482	9.45	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
75	20240910	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	-13	5	-0.80	78576548	48509	30.34	1624	1643	1610	2110	1137	1624	1619.83	1.94	-21484	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	288	-94.76	0.59	12	0.27	-17.00	2725.00	3710	20240124	-56.58	1482	20240909	8.70	3710	-56.58	20240124	1482	8.70	20240909	3710	-56.58	20240124	1482	8.70	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
76	20240910	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1617	-7	5	-0.43	78237309	48299	30.21	1624	1643	1610	2110	1137	1624	1619.85	1.94	-21467	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	289	-95.12	0.59	12	0.27	-17.00	2725.00	3710	20240124	-56.42	1482	20240909	9.11	3710	-56.42	20240124	1482	9.11	20240909	3710	-56.42	20240124	1482	9.11	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
77	20240910	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1624	0	3	0.00	65989075	40750	25.49	1624	1643	1610	2110	1137	1624	1619.36	1.94	-19192	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	290	-95.53	0.60	12	0.23	-17.00	2725.00	3710	20240124	-56.23	1482	20240909	9.58	3710	-56.23	20240124	1482	9.58	20240909	3710	-56.23	20240124	1482	9.58	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
78	20240910	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	-6	5	-0.37	46599579	28771	18.00	1624	1643	1610	2110	1137	1624	1619.67	1.94	-14473	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	289	-95.18	0.59	12	0.16	-17.00	2725.00	3710	20240124	-56.39	1482	20240909	9.18	3710	-56.39	20240124	1482	9.18	20240909	3710	-56.39	20240124	1482	9.18	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
79	20240910	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1625	1	2	0.06	24536463	15145	9.47	1624	1643	1610	2110	1137	1624	1620.10	1.94	-5974	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	290	-95.59	0.60	12	0.08	-17.00	2725.00	3710	20240124	-56.20	1482	20240909	9.65	3710	-56.20	20240124	1482	9.65	20240909	3710	-56.20	20240124	1482	9.65	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
80	20240910	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	3	2	0.18	20198898	12459	7.79	1624	1643	1615	2110	1137	1624	1621.23	1.94	-5801	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	291	-95.71	0.60	12	0.07	-17.00	2725.00	3710	20240124	-56.15	1482	20240909	9.78	3710	-56.15	20240124	1482	9.78	20240909	3710	-56.15	20240124	1482	9.78	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
81	20240910	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	19	2	1.17	3366041	2073	1.30	1624	1643	1623	2110	1137	1624	1623.75	1.94	-702	1726	1674	1578	1526	1430	1701	1553	89	486	500	1100	1	1	17862854	293	-96.65	0.60	12	0.01	-17.00	2725.00	3710	20240124	-55.71	1482	20240909	10.86	3710	-55.71	20240124	1482	10.86	20240909	3710	-55.71	20240124	1482	10.86	20240909	1.84	N	052860	500	89 억	346555	N	N	N	N
82	20240909	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1624	32	2	2.01	250846030	159827	158.29	1590	1630	1482	2065	1115	1592	1569.15	1.71	41491	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	290	-95.53	0.60	12	0.89	-17.00	2725.00	3710	20240124	-56.23	1482	20240909	9.58	3710	-56.23	20240124	1482	9.58	20240909	3710	-56.23	20240124	1482	9.58	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
83	20240909	150454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1623	31	2	1.95	228080119	145803	144.40	1590	1630	1482	2065	1115	1592	1564.30	1.71	38226	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	290	-95.47	0.60	12	0.82	-17.00	2725.00	3710	20240124	-56.25	1482	20240909	9.51	3710	-56.25	20240124	1482	9.51	20240909	3710	-56.25	20240124	1482	9.51	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
84	20240909	140457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1629	37	2	2.32	212142543	135953	134.64	1590	1630	1482	2065	1115	1592	1560.41	1.71	34725	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	291	-95.82	0.60	12	0.76	-17.00	2725.00	3710	20240124	-56.09	1482	20240909	9.92	3710	-56.09	20240124	1482	9.92	20240909	3710	-56.09	20240124	1482	9.92	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
85	20240909	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1614	22	2	1.38	181247436	116895	115.77	1590	1619	1482	2065	1115	1592	1550.51	1.71	30792	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	288	-94.94	0.59	12	0.65	-17.00	2725.00	3710	20240124	-56.50	1482	20240909	8.91	3710	-56.50	20240124	1482	8.91	20240909	3710	-56.50	20240124	1482	8.91	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
86	20240909	120452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1599	7	2	0.44	174242709	112536	111.45	1590	1599	1482	2065	1115	1592	1548.33	1.71	28090	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	286	-94.06	0.59	12	0.63	-17.00	2725.00	3710	20240124	-56.90	1482	20240909	7.89	3710	-56.90	20240124	1482	7.89	20240909	3710	-56.90	20240124	1482	7.89	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
87	20240909	110453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1569	-23	5	-1.44	152183781	98623	97.67	1590	1590	1482	2065	1115	1592	1543.09	1.71	17188	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	280	-92.29	0.58	12	0.55	-17.00	2725.00	3710	20240124	-57.71	1482	20240909	5.87	3710	-57.71	20240124	1482	5.87	20240909	3710	-57.71	20240124	1482	5.87	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
88	20240909	100456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1548	-44	5	-2.76	133780164	86839	86.00	1590	1590	1482	2065	1115	1592	1540.55	1.71	12284	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	277	-91.06	0.57	12	0.49	-17.00	2725.00	3710	20240124	-58.27	1482	20240909	4.45	3710	-58.27	20240124	1482	4.45	20240909	3710	-58.27	20240124	1482	4.45	20240909	1.94	N	052860	500	89 억	304694	N	N	N	N
89	20240909	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	-22	5	-1.38	17746462	11417	11.31	1590	1590	1553	2065	1115	1592	1554.39	1.71	2199	1693	1642	1608	1557	1523	1625	1540	89	473	500	1080	1	1	17862854	280	-92.35	0.58	12	0.06	-17.00	2725.00	3710	20240124	-57.68	1516	20240805	3.56	3710	-57.68	20240124	1516	3.56	20240805	3710	-57.68	20240124	1516	3.56	20240805	1.94	N	052860	500	89 억	304694	N	N	N	N
90	20240906	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-42	5	-2.57	156814959	98520	78.39	1642	1659	1574	2120	1144	1634	1591.71	1.80	-16113	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	284	-93.65	0.58	12	0.55	-17.00	2725.00	3710	20240124	-57.09	1516	20240805	5.01	3710	-57.09	20240124	1516	5.01	20240805	3710	-57.09	20240124	1516	5.01	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
91	20240906	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	-39	5	-2.39	137482617	86386	68.73	1642	1659	1574	2120	1144	1634	1591.49	1.80	-13802	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	285	-93.82	0.59	12	0.48	-17.00	2725.00	3710	20240124	-57.01	1516	20240805	5.21	3710	-57.01	20240124	1516	5.21	20240805	3710	-57.01	20240124	1516	5.21	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
92	20240906	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-44	5	-2.69	126307876	79371	63.15	1642	1659	1574	2120	1144	1634	1591.36	1.80	-13424	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	284	-93.53	0.58	12	0.44	-17.00	2725.00	3710	20240124	-57.14	1516	20240805	4.88	3710	-57.14	20240124	1516	4.88	20240805	3710	-57.14	20240124	1516	4.88	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
93	20240906	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	-33	5	-2.02	73380251	46105	36.68	1642	1659	1574	2120	1144	1634	1591.59	1.80	-6349	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	286	-94.18	0.59	12	0.26	-17.00	2725.00	3710	20240124	-56.85	1516	20240805	5.61	3710	-56.85	20240124	1516	5.61	20240805	3710	-56.85	20240124	1516	5.61	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
94	20240906	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-34	5	-2.08	63947363	40205	31.99	1642	1659	1574	2120	1144	1634	1590.53	1.80	-6377	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	286	-94.12	0.59	12	0.23	-17.00	2725.00	3710	20240124	-56.87	1516	20240805	5.54	3710	-56.87	20240124	1516	5.54	20240805	3710	-56.87	20240124	1516	5.54	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
95	20240906	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-35	5	-2.14	54564216	34317	27.30	1642	1659	1574	2120	1144	1634	1590.01	1.80	-6349	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	286	-94.06	0.59	12	0.19	-17.00	2725.00	3710	20240124	-56.90	1516	20240805	5.47	3710	-56.90	20240124	1516	5.47	20240805	3710	-56.90	20240124	1516	5.47	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
96	20240906	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	-24	5	-1.47	47872371	30113	23.96	1642	1659	1574	2120	1144	1634	1589.76	1.80	-6749	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	288	-94.71	0.59	12	0.17	-17.00	2725.00	3710	20240124	-56.60	1516	20240805	6.20	3710	-56.60	20240124	1516	6.20	20240805	3710	-56.60	20240124	1516	6.20	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
97	20240906	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	-1	5	-0.06	2038383	1245	0.99	1642	1659	1629	2120	1144	1634	1637.26	1.80	-400	1778	1705	1652	1579	1526	1679	1553	89	486	500	1110	1	1	17862854	292	-96.06	0.60	12	0.01	-17.00	2725.00	3710	20240124	-55.98	1516	20240805	7.72	3710	-55.98	20240124	1516	7.72	20240805	3710	-55.98	20240124	1516	7.72	20240805	1.94	N	052860	500	89 억	320775	N	N	N	N
98	20240905	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1634	-25	5	-1.51	200560745	122851	139.70	1646	1725	1599	2155	1162	1659	1632.55	1.66	24424	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	292	-96.12	0.60	12	0.69	-17.00	2725.00	3710	20240124	-55.96	1516	20240805	7.78	3710	-55.96	20240124	1516	7.78	20240805	3710	-55.96	20240124	1516	7.78	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
99	20240905	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	2	2	0.12	192918319	118194	134.41	1646	1725	1599	2155	1162	1659	1632.22	1.66	24086	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	297	-97.71	0.61	12	0.66	-17.00	2725.00	3710	20240124	-55.23	1516	20240805	9.56	3710	-55.23	20240124	1516	9.56	20240805	3710	-55.23	20240124	1516	9.56	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
100	20240905	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1644	-15	5	-0.90	169411685	103853	118.10	1646	1725	1599	2155	1162	1659	1631.26	1.66	17175	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	294	-96.71	0.60	12	0.58	-17.00	2725.00	3710	20240124	-55.69	1516	20240805	8.44	3710	-55.69	20240124	1516	8.44	20240805	3710	-55.69	20240124	1516	8.44	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
101	20240905	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1613	-46	5	-2.77	130679269	79815	90.76	1646	1725	1600	2155	1162	1659	1637.28	1.66	14167	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	288	-94.88	0.59	12	0.45	-17.00	2725.00	3710	20240124	-56.52	1516	20240805	6.40	3710	-56.52	20240124	1516	6.40	20240805	3710	-56.52	20240124	1516	6.40	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
102	20240905	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	-41	5	-2.47	92906918	56374	64.11	1646	1725	1616	2155	1162	1659	1648.05	1.66	12390	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	289	-95.18	0.59	12	0.32	-17.00	2725.00	3710	20240124	-56.39	1516	20240805	6.73	3710	-56.39	20240124	1516	6.73	20240805	3710	-56.39	20240124	1516	6.73	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
103	20240905	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1657	-2	5	-0.12	43566005	26156	29.74	1646	1725	1646	2155	1162	1659	1665.62	1.66	1224	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	296	-97.47	0.61	12	0.15	-17.00	2725.00	3710	20240124	-55.34	1516	20240805	9.30	3710	-55.34	20240124	1516	9.30	20240805	3710	-55.34	20240124	1516	9.30	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
104	20240905	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	16	2	0.96	11206971	6714	7.64	1646	1725	1646	2155	1162	1659	1669.19	1.66	2336	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	299	-98.53	0.61	12	0.04	-17.00	2725.00	3710	20240124	-54.85	1516	20240805	10.49	3710	-54.85	20240124	1516	10.49	20240805	3710	-54.85	20240124	1516	10.49	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
105	20240905	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	9	2	0.54	3061389	1854	2.11	1646	1668	1646	2155	1162	1659	1651.23	1.66	503	1745	1701	1669	1625	1593	1724	1648	89	496	500	1120	1	1	17862854	298	-98.12	0.61	12	0.01	-17.00	2725.00	3710	20240124	-55.04	1516	20240805	10.03	3710	-55.04	20240124	1516	10.03	20240805	3710	-55.04	20240124	1516	10.03	20240805	1.98	N	052860	500	89 억	296351	N	N	N	N
106	20240904	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	-65	5	-3.77	146361790	87927	88.70	1650	1713	1637	2240	1207	1724	1664.61	1.61	8228	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	296	-97.59	0.61	12	0.49	-17.00	2725.00	3710	20240124	-55.28	1516	20240805	9.43	3710	-55.28	20240124	1516	9.43	20240805	3710	-55.28	20240124	1516	9.43	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
107	20240904	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	-51	5	-2.96	135269923	81252	81.96	1650	1713	1637	2240	1207	1724	1664.82	1.61	7581	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	299	-98.41	0.61	12	0.45	-17.00	2725.00	3710	20240124	-54.91	1516	20240805	10.36	3710	-54.91	20240124	1516	10.36	20240805	3710	-54.91	20240124	1516	10.36	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
108	20240904	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1663	-61	5	-3.54	114772763	68909	69.51	1650	1713	1637	2240	1207	1724	1665.57	1.61	7777	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	297	-97.82	0.61	12	0.39	-17.00	2725.00	3710	20240124	-55.18	1516	20240805	9.70	3710	-55.18	20240124	1516	9.70	20240805	3710	-55.18	20240124	1516	9.70	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
109	20240904	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	-53	5	-3.07	89033667	53419	53.89	1650	1713	1637	2240	1207	1724	1666.70	1.61	4532	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	298	-98.29	0.61	12	0.30	-17.00	2725.00	3710	20240124	-54.96	1516	20240805	10.22	3710	-54.96	20240124	1516	10.22	20240805	3710	-54.96	20240124	1516	10.22	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
110	20240904	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1669	-55	5	-3.19	76677684	46005	46.41	1650	1713	1637	2240	1207	1724	1666.73	1.61	5195	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	298	-98.18	0.61	12	0.26	-17.00	2725.00	3710	20240124	-55.01	1516	20240805	10.09	3710	-55.01	20240124	1516	10.09	20240805	3710	-55.01	20240124	1516	10.09	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
111	20240904	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-48	5	-2.78	60773746	36478	36.80	1650	1713	1637	2240	1207	1724	1666.04	1.61	1344	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	299	-98.59	0.62	12	0.20	-17.00	2725.00	3710	20240124	-54.82	1516	20240805	10.55	3710	-54.82	20240124	1516	10.55	20240805	3710	-54.82	20240124	1516	10.55	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
112	20240904	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-48	5	-2.78	43916442	26387	26.62	1650	1713	1637	2240	1207	1724	1664.32	1.61	-842	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	299	-98.59	0.62	12	0.15	-17.00	2725.00	3710	20240124	-54.82	1516	20240805	10.55	3710	-54.82	20240124	1516	10.55	20240805	3710	-54.82	20240124	1516	10.55	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
113	20240904	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-44	5	-2.55	10922234	6607	6.66	1650	1713	1637	2240	1207	1724	1653.13	1.61	-529	1814	1769	1745	1700	1676	1791	1722	89	516	500	1170	1	1	17862854	300	-98.82	0.62	12	0.04	-17.00	2725.00	3710	20240124	-54.72	1516	20240805	10.82	3710	-54.72	20240124	1516	10.82	20240805	3710	-54.72	20240124	1516	10.82	20240805	1.87	N	052860	500	89 억	288120	N	N	N	N
114	20240903	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1724	-2	5	-0.12	171984285	98428	59.64	1721	1790	1721	2240	1209	1726	1747.36	1.64	-4514	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	308	-101.41	0.63	12	0.55	-17.00	2725.00	3710	20240124	-53.53	1516	20240805	13.72	3710	-53.53	20240124	1516	13.72	20240805	3710	-53.53	20240124	1516	13.72	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
115	20240903	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	4	2	0.23	165988633	94959	57.54	1721	1790	1721	2240	1209	1726	1748.05	1.64	-4099	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	309	-101.76	0.63	12	0.53	-17.00	2725.00	3710	20240124	-53.37	1516	20240805	14.12	3710	-53.37	20240124	1516	14.12	20240805	3710	-53.37	20240124	1516	14.12	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
116	20240903	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1732	6	2	0.35	127320565	72558	43.97	1721	1790	1721	2240	1209	1726	1754.83	1.64	239	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	309	-101.88	0.64	12	0.41	-17.00	2725.00	3710	20240124	-53.32	1516	20240805	14.25	3710	-53.32	20240124	1516	14.25	20240805	3710	-53.32	20240124	1516	14.25	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
117	20240903	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	9	2	0.52	121198052	69019	41.82	1721	1790	1721	2240	1209	1726	1756.11	1.64	3176	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	310	-102.06	0.64	12	0.39	-17.00	2725.00	3710	20240124	-53.23	1516	20240805	14.45	3710	-53.23	20240124	1516	14.45	20240805	3710	-53.23	20240124	1516	14.45	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
118	20240903	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	13	2	0.75	110684519	62957	38.15	1721	1790	1721	2240	1209	1726	1758.21	1.64	5818	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	311	-102.29	0.64	12	0.35	-17.00	2725.00	3710	20240124	-53.13	1516	20240805	14.71	3710	-53.13	20240124	1516	14.71	20240805	3710	-53.13	20240124	1516	14.71	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
119	20240903	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	9	2	0.52	101737301	57813	35.03	1721	1790	1721	2240	1209	1726	1759.90	1.64	3287	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	310	-102.06	0.64	12	0.32	-17.00	2725.00	3710	20240124	-53.23	1516	20240805	14.45	3710	-53.23	20240124	1516	14.45	20240805	3710	-53.23	20240124	1516	14.45	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
120	20240903	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	36	2	2.09	63270253	35794	21.69	1721	1790	1721	2240	1209	1726	1767.88	1.64	8881	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	315	-103.65	0.65	12	0.20	-17.00	2725.00	3710	20240124	-52.51	1516	20240805	16.23	3710	-52.51	20240124	1516	16.23	20240805	3710	-52.51	20240124	1516	16.23	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
121	20240903	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	4	2	0.23	1021667	592	0.36	1721	1750	1721	2240	1209	1726	1725.66	1.64	124	1778	1751	1723	1696	1668	1738	1683	89	514	500	1170	1	1	17862854	309	-101.76	0.63	12	0.00	-17.00	2725.00	3710	20240124	-53.37	1516	20240805	14.12	3710	-53.37	20240124	1516	14.12	20240805	3710	-53.37	20240124	1516	14.12	20240805	1.89	N	052860	500	89 억	292634	N	N	N	N
122	20240902	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	4	2	0.23	282499285	164621	114.27	1748	1750	1695	2235	1206	1722	1715.88	1.69	-9270	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	308	-101.53	0.63	12	0.92	-17.00	2725.00	3710	20240124	-53.48	1516	20240805	13.85	3710	-53.48	20240124	1516	13.85	20240805	3710	-53.48	20240124	1516	13.85	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
123	20240902	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	27	2	1.57	255344134	148919	103.37	1748	1750	1695	2235	1206	1722	1714.65	1.69	-9285	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	312	-102.88	0.64	12	0.83	-17.00	2725.00	3710	20240124	-52.86	1516	20240805	15.37	3710	-52.86	20240124	1516	15.37	20240805	3710	-52.86	20240124	1516	15.37	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
124	20240902	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	23	2	1.34	217809095	127351	88.40	1748	1750	1695	2235	1206	1722	1710.31	1.69	3549	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	312	-102.65	0.64	12	0.71	-17.00	2725.00	3710	20240124	-52.96	1516	20240805	15.11	3710	-52.96	20240124	1516	15.11	20240805	3710	-52.96	20240124	1516	15.11	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
125	20240902	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	13	2	0.75	190206176	111411	77.33	1748	1750	1695	2235	1206	1722	1707.25	1.69	-461	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	310	-102.06	0.64	12	0.62	-17.00	2725.00	3710	20240124	-53.23	1516	20240805	14.45	3710	-53.23	20240124	1516	14.45	20240805	3710	-53.23	20240124	1516	14.45	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
126	20240902	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	-15	5	-0.87	160496819	94058	65.29	1748	1750	1695	2235	1206	1722	1706.36	1.69	-16278	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	305	-100.41	0.63	12	0.53	-17.00	2725.00	3710	20240124	-53.99	1516	20240805	12.60	3710	-53.99	20240124	1516	12.60	20240805	3710	-53.99	20240124	1516	12.60	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
127	20240902	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	-17	5	-0.99	134545194	78803	54.70	1748	1750	1695	2235	1206	1722	1707.36	1.69	-17444	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	305	-100.29	0.63	12	0.44	-17.00	2725.00	3710	20240124	-54.04	1516	20240805	12.47	3710	-54.04	20240124	1516	12.47	20240805	3710	-54.04	20240124	1516	12.47	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
128	20240902	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	-19	5	-1.10	84987137	49729	34.52	1748	1750	1701	2235	1206	1722	1709.01	1.69	-11943	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	304	-100.18	0.62	12	0.28	-17.00	2725.00	3710	20240124	-54.10	1516	20240805	12.34	3710	-54.10	20240124	1516	12.34	20240805	3710	-54.10	20240124	1516	12.34	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N
129	20240902	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-2	5	-0.12	6444074	3729	2.59	1748	1750	1720	2235	1206	1722	1728.10	1.69	-1686	1830	1776	1743	1689	1656	1759	1672	89	513	500	1170	1	1	17862854	307	-101.18	0.63	12	0.02	-17.00	2725.00	3710	20240124	-53.64	1516	20240805	13.46	3710	-53.64	20240124	1516	13.46	20240805	3710	-53.64	20240124	1516	13.46	20240805	1.93	N	052860	500	89 억	301904	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History