KissMeData/088800/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

53 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2414414497	2296570	213.27	1030	1059	1000	1059	571	815	1051.39	3.59	164622	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.28	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	152	N	N
3	20240930	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2413253833	2295474	213.17	1030	1059	1000	1059	571	815	1051.39	3.59	164612	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.28	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
4	20240930	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2380225741	2264286	210.27	1030	1059	1000	1059	571	815	1051.28	3.59	164612	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.24	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
5	20240930	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2353700968	2239239	207.95	1030	1059	1000	1059	571	815	1051.20	3.59	164612	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.20	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
6	20240930	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2318756086	2206241	204.88	1030	1059	1000	1059	571	815	1051.08	3.59	164612	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.16	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
7	20240930	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2277077023	2166884	201.23	1030	1059	1000	1059	571	815	1050.94	3.59	164612	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	3.10	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
8	20240930	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	2196554899	2090848	194.17	1030	1059	1000	1059	571	815	1050.64	3.59	171605	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	2.99	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
9	20240930	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1059	244	1	29.94	1599501289	1527058	141.81	1030	1059	1000	1059	571	815	1047.56	3.59	-57337	858	836	793	771	728	847	782	350	244	500	500	1	1	69926073	741	-0.89	3.20	12	2.18	-1185.00	331.00	4995	20230922	-78.80	597	20240816	77.39	3680	-71.22	20240119	597	77.39	20240816	3680	-71.22	20240119	597	77.39	20240816	0.01	N	088800	500	349 억	2509511	N	N	78	N	N
10	20240927	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	815	52	2	6.82	736508653	936999	207.54	757	815	750	991	535	763	785.12	3.54	37094	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	570	-0.69	2.46	12	1.34	-1185.00	331.00	4995	20230922	-83.68	597	20240816	36.52	3680	-77.85	20240119	597	36.52	20240816	3680	-77.85	20240119	597	36.52	20240816	0.02	N	088800	500	349 억	2473767	N	N	78	N	N
11	20240927	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	788	25	2	3.28	644819746	823811	182.47	757	814	750	991	535	763	782.73	3.54	57680	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	551	-0.66	2.38	12	1.18	-1185.00	331.00	4995	20230922	-84.22	597	20240816	31.99	3680	-78.59	20240119	597	31.99	20240816	3680	-78.59	20240119	597	31.99	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
12	20240927	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	780	17	2	2.23	593785627	758662	168.04	757	814	750	991	535	763	782.67	3.54	66465	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	545	-0.66	2.36	12	1.08	-1185.00	331.00	4995	20230922	-84.38	597	20240816	30.65	3680	-78.80	20240119	597	30.65	20240816	3680	-78.80	20240119	597	30.65	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
13	20240927	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	810	47	2	6.16	485610868	622087	137.79	757	814	750	991	535	763	780.62	3.54	64808	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	566	-0.68	2.45	12	0.89	-1185.00	331.00	4995	20230922	-83.78	597	20240816	35.68	3680	-77.99	20240119	597	35.68	20240816	3680	-77.99	20240119	597	35.68	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
14	20240927	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	767	4	2	0.52	213438543	278844	61.76	757	779	750	991	535	763	765.44	3.54	5245	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	536	-0.65	2.32	12	0.40	-1185.00	331.00	4995	20230922	-84.64	597	20240816	28.48	3680	-79.16	20240119	597	28.48	20240816	3680	-79.16	20240119	597	28.48	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
15	20240927	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	771	8	2	1.05	188859221	246897	54.69	757	779	750	991	535	763	764.93	3.54	-5725	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	539	-0.65	2.33	12	0.35	-1185.00	331.00	4995	20230922	-84.56	597	20240816	29.15	3680	-79.05	20240119	597	29.15	20240816	3680	-79.05	20240119	597	29.15	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
16	20240927	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	-6	5	-0.79	121736941	159468	35.32	757	779	750	991	535	763	763.39	3.54	-7971	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	529	-0.64	2.29	12	0.23	-1185.00	331.00	4995	20230922	-84.84	597	20240816	26.80	3680	-79.43	20240119	597	26.80	20240816	3680	-79.43	20240119	597	26.80	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
17	20240927	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	769	6	2	0.79	17990855	23716	5.25	757	769	750	991	535	763	758.60	3.54	10959	808	785	758	735	708	797	747	350	228	500	470	1	1	69926073	538	-0.65	2.32	12	0.03	-1185.00	331.00	4995	20230922	-84.60	597	20240816	28.81	3680	-79.10	20240119	597	28.81	20240816	3680	-79.10	20240119	597	28.81	20240816	0.02	N	088800	500	349 억	2473767	N	N	59	N	N
18	20240926	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	14	2	1.87	330606781	437773	64.16	747	781	731	973	525	749	755.20	3.49	30409	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	534	-0.64	2.31	12	0.63	-1185.00	331.00	4995	20230922	-84.72	597	20240816	27.81	3680	-79.27	20240119	597	27.81	20240816	4440	-82.82	20230926	597	27.81	20240816	0.02	N	088800	500	349 억	2443470	N	N	59	N	N
19	20240926	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	769	20	2	2.67	312798311	414510	60.75	747	781	731	973	525	749	754.62	3.49	24581	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	538	-0.65	2.32	12	0.59	-1185.00	331.00	4995	20230922	-84.60	597	20240816	28.81	3680	-79.10	20240119	597	28.81	20240816	4440	-82.68	20230926	597	28.81	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
20	20240926	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	770	21	2	2.80	277930547	369113	54.09	747	781	731	973	525	749	752.97	3.49	26415	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	538	-0.65	2.33	12	0.53	-1185.00	331.00	4995	20230922	-84.58	597	20240816	28.98	3680	-79.08	20240119	597	28.98	20240816	4440	-82.66	20230926	597	28.98	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
21	20240926	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	756	7	2	0.93	233477886	310869	45.56	747	781	731	973	525	749	751.05	3.49	15419	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	529	-0.64	2.28	12	0.44	-1185.00	331.00	4995	20230922	-84.86	597	20240816	26.63	3680	-79.46	20240119	597	26.63	20240816	4440	-82.97	20230926	597	26.63	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
22	20240926	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	8	2	1.07	221818684	295446	43.30	747	781	731	973	525	749	750.79	3.49	11786	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	529	-0.64	2.29	12	0.42	-1185.00	331.00	4995	20230922	-84.84	597	20240816	26.80	3680	-79.43	20240119	597	26.80	20240816	4440	-82.95	20230926	597	26.80	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
23	20240926	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	747	-2	5	-0.27	184638551	245970	36.05	747	781	731	973	525	749	750.65	3.49	-5919	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	522	-0.63	2.26	12	0.35	-1185.00	331.00	4995	20230922	-85.05	597	20240816	25.13	3680	-79.70	20240119	597	25.13	20240816	4440	-83.18	20230926	597	25.13	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
24	20240926	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	749	0	3	0.00	151143256	201439	29.52	747	781	731	973	525	749	750.32	3.49	-4940	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	524	-0.63	2.26	12	0.29	-1185.00	331.00	4995	20230922	-85.01	597	20240816	25.46	3680	-79.65	20240119	597	25.46	20240816	4440	-83.13	20230926	597	25.46	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
25	20240926	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	740	-9	5	-1.20	47327525	63880	9.36	747	756	731	973	525	749	740.88	3.49	15566	783	766	752	735	721	759	728	350	224	500	460	1	1	69926073	517	-0.62	2.24	12	0.09	-1185.00	331.00	4995	20230922	-85.19	597	20240816	23.95	3680	-79.89	20240119	597	23.95	20240816	4440	-83.33	20230926	597	23.95	20240816	0.02	N	088800	500	349 억	2443470	N	N	0	N	N
26	20240925	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	749	-21	5	-2.73	500153905	664522	17.01	761	769	738	1001	539	770	752.66	3.45	32744	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	524	-0.63	2.26	12	0.95	-1185.00	331.00	4995	20230922	-85.01	597	20240816	25.46	3680	-79.65	20240119	597	25.46	20240816	4530	-83.47	20230925	597	25.46	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
27	20240925	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	751	-19	5	-2.47	449957479	597588	15.29	761	769	738	1001	539	770	752.95	3.45	35509	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	525	-0.63	2.27	12	0.85	-1185.00	331.00	4995	20230922	-84.96	597	20240816	25.80	3680	-79.59	20240119	597	25.80	20240816	4530	-83.42	20230925	597	25.80	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
28	20240925	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	757	-13	5	-1.69	398542566	529549	13.55	761	769	738	1001	539	770	752.60	3.45	53336	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	529	-0.64	2.29	12	0.76	-1185.00	331.00	4995	20230922	-84.84	597	20240816	26.80	3680	-79.43	20240119	597	26.80	20240816	4530	-83.29	20230925	597	26.80	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
29	20240925	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	761	-9	5	-1.17	354342194	470979	12.05	761	769	738	1001	539	770	752.35	3.45	55072	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	532	-0.64	2.30	12	0.67	-1185.00	331.00	4995	20230922	-84.76	597	20240816	27.47	3680	-79.32	20240119	597	27.47	20240816	4530	-83.20	20230925	597	27.47	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
30	20240925	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	767	-3	5	-0.39	315323199	419845	10.75	761	769	738	1001	539	770	751.04	3.45	49490	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	536	-0.65	2.32	12	0.60	-1185.00	331.00	4995	20230922	-84.64	597	20240816	28.48	3680	-79.16	20240119	597	28.48	20240816	4530	-83.07	20230925	597	28.48	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
31	20240925	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	755	-15	5	-1.95	274032459	365441	9.35	761	769	738	1001	539	770	749.86	3.45	25945	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	528	-0.64	2.28	12	0.52	-1185.00	331.00	4995	20230922	-84.88	597	20240816	26.47	3680	-79.48	20240119	597	26.47	20240816	4530	-83.33	20230925	597	26.47	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
32	20240925	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	752	-18	5	-2.34	238731034	318425	8.15	761	769	738	1001	539	770	749.72	3.45	16428	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	526	-0.63	2.27	12	0.46	-1185.00	331.00	4995	20230922	-84.94	597	20240816	25.96	3680	-79.57	20240119	597	25.96	20240816	4530	-83.40	20230925	597	25.96	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
33	20240925	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	759	-11	5	-1.43	71670377	94767	2.43	761	769	745	1001	539	770	756.26	3.45	4186	906	838	782	714	658	872	748	350	231	500	470	1	1	69926073	531	-0.64	2.29	12	0.14	-1185.00	331.00	4995	20230922	-84.80	597	20240816	27.14	3680	-79.38	20240119	597	27.14	20240816	4530	-83.25	20230925	597	27.14	20240816	0.02	N	088800	500	349 억	2409405	N	N	17	N	N
34	20240924	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	770	49	2	6.80	3066694346	3883821	129.96	732	850	726	937	505	721	789.71	3.34	74215	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	538	-0.65	2.33	12	5.55	-1185.00	331.00	4995	20230922	-84.58	597	20240816	28.98	3680	-79.08	20240119	597	28.98	20240816	4530	-83.00	20230925	597	28.98	20240816	0.02	N	088800	500	349 억	2335854	N	N	17	N	N
35	20240924	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	760	39	2	5.41	3013406740	3814189	127.63	732	850	726	937	505	721	790.13	3.34	73679	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	531	-0.64	2.30	12	5.45	-1185.00	331.00	4995	20230922	-84.78	597	20240816	27.30	3680	-79.35	20240119	597	27.30	20240816	4530	-83.22	20230925	597	27.30	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
36	20240924	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	753	32	2	4.44	2926140008	3698488	123.76	732	850	726	937	505	721	791.25	3.34	54420	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	527	-0.64	2.27	12	5.29	-1185.00	331.00	4995	20230922	-84.92	597	20240816	26.13	3680	-79.54	20240119	597	26.13	20240816	4530	-83.38	20230925	597	26.13	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
37	20240924	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	753	32	2	4.44	2781296117	3505464	117.30	732	850	726	937	505	721	793.51	3.34	8507	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	527	-0.64	2.27	12	5.01	-1185.00	331.00	4995	20230922	-84.92	597	20240816	26.13	3680	-79.54	20240119	597	26.13	20240816	4530	-83.38	20230925	597	26.13	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
38	20240924	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	763	42	2	5.83	2681736355	3374374	112.91	732	850	726	937	505	721	794.83	3.34	55519	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	534	-0.64	2.31	12	4.83	-1185.00	331.00	4995	20230922	-84.72	597	20240816	27.81	3680	-79.27	20240119	597	27.81	20240816	4530	-83.16	20230925	597	27.81	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
39	20240924	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	758	37	2	5.13	2528190544	3173069	106.18	732	850	726	937	505	721	796.87	3.34	74385	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	530	-0.64	2.29	12	4.54	-1185.00	331.00	4995	20230922	-84.82	597	20240816	26.97	3680	-79.40	20240119	597	26.97	20240816	4530	-83.27	20230925	597	26.97	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
40	20240924	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	796	75	2	10.40	2077764486	2590942	86.70	732	850	726	937	505	721	802.07	3.34	110511	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	557	-0.67	2.40	12	3.71	-1185.00	331.00	4995	20230922	-84.06	597	20240816	33.33	3680	-78.37	20240119	597	33.33	20240816	4530	-82.43	20230925	597	33.33	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
41	20240924	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	740	19	2	2.64	66385649	90059	3.01	732	746	726	937	505	721	737.94	3.34	14807	938	829	772	663	606	801	635	350	216	500	440	1	1	69926073	517	-0.62	2.24	12	0.13	-1185.00	331.00	4995	20230922	-85.19	597	20240816	23.95	3680	-79.89	20240119	597	23.95	20240816	4530	-83.66	20230925	597	23.95	20240816	0.02	N	088800	500	349 억	2335854	N	N	24	N	N
42	20240923	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	721	-171	5	-19.17	2276514662	2954374	12.75	865	881	715	1159	625	892	770.63	3.84	-360184	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	504	-0.61	2.18	12	4.22	-1185.00	331.00	4995	20230922	-85.57	597	20240816	20.77	3680	-80.41	20240119	597	20.77	20240816	4530	-84.08	20230925	597	20.77	20240816	0.02	N	088800	500	349 억	2687583	N	N	24	N	N
43	20240923	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	722	-170	5	-19.06	2143265226	2769383	11.95	865	881	722	1159	625	892	773.85	3.84	-337759	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	505	-0.61	2.18	12	3.96	-1185.00	331.00	4995	20230922	-85.55	597	20240816	20.94	3680	-80.38	20240119	597	20.94	20240816	4530	-84.06	20230925	597	20.94	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
44	20240923	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	742	-150	5	-16.82	1903506532	2440512	10.53	865	881	734	1159	625	892	779.89	3.84	-267031	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	519	-0.63	2.24	12	3.49	-1185.00	331.00	4995	20230922	-85.15	597	20240816	24.29	3680	-79.84	20240119	597	24.29	20240816	4530	-83.62	20230925	597	24.29	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
45	20240923	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	744	-148	5	-16.59	1810645543	2315605	9.99	865	881	734	1159	625	892	781.86	3.84	-229445	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	520	-0.63	2.25	12	3.31	-1185.00	331.00	4995	20230922	-85.11	597	20240816	24.62	3680	-79.78	20240119	597	24.62	20240816	4530	-83.58	20230925	597	24.62	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
46	20240923	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	746	-146	5	-16.37	1701492899	2169017	9.36	865	881	734	1159	625	892	784.37	3.84	-202067	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	522	-0.63	2.25	12	3.10	-1185.00	331.00	4995	20230922	-85.07	597	20240816	24.96	3680	-79.73	20240119	597	24.96	20240816	4530	-83.53	20230925	597	24.96	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
47	20240923	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	750	-142	5	-15.92	1439188231	1816138	7.84	865	881	746	1159	625	892	792.36	3.84	-110973	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	524	-0.63	2.27	12	2.60	-1185.00	331.00	4995	20230922	-84.98	597	20240816	25.63	3680	-79.62	20240119	597	25.63	20240816	4530	-83.44	20230925	597	25.63	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
48	20240923	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	764	-128	5	-14.35	1118477735	1389938	6.00	865	881	750	1159	625	892	804.60	3.84	-18464	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	534	-0.64	2.31	12	1.99	-1185.00	331.00	4995	20230922	-84.70	597	20240816	27.97	3680	-79.24	20240119	597	27.97	20240816	4530	-83.13	20230925	597	27.97	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
49	20240923	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	830	-62	5	-6.95	342337638	403393	1.74	865	881	821	1159	625	892	848.47	3.84	-18083	1016	954	889	827	762	985	858	350	267	500	550	1	1	69926073	580	-0.70	2.51	12	0.58	-1185.00	331.00	4995	20230922	-83.38	597	20240816	39.03	3680	-77.45	20240119	597	39.03	20240816	4530	-81.68	20230925	597	39.03	20240816	0.02	N	088800	500	349 억	2687583	N	N	30	N	N
50	20240913	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	722	21	2	3.00	148222817	205409	72.29	705	750	680	911	491	701	721.60	6.52	-36013	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	505	-0.61	2.18	12	0.29	-1185.00	331.00	4995	20230922	-85.55	597	20240816	20.94	3680	-80.38	20240119	597	20.94	20240816	4995	-85.55	20230922	597	20.94	20240816	0.02	N	088800	500	349 억	4559409	N	N	5	N	N
51	20240913	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	714	13	2	1.85	143679733	199085	70.06	705	750	680	911	491	701	721.70	6.52	-34042	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	499	-0.60	2.16	12	0.28	-1185.00	331.00	4995	20230922	-85.71	597	20240816	19.60	3680	-80.60	20240119	597	19.60	20240816	4995	-85.71	20230922	597	19.60	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
52	20240913	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	708	7	2	1.00	133270544	184419	64.90	705	750	680	911	491	701	722.65	6.52	-28454	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	495	-0.60	2.14	12	0.26	-1185.00	331.00	4995	20230922	-85.83	597	20240816	18.59	3680	-80.76	20240119	597	18.59	20240816	4995	-85.83	20230922	597	18.59	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
53	20240913	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	710	9	2	1.28	126157881	174381	61.37	705	750	680	911	491	701	723.46	6.52	-26245	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	496	-0.60	2.15	12	0.25	-1185.00	331.00	4995	20230922	-85.79	597	20240816	18.93	3680	-80.71	20240119	597	18.93	20240816	4995	-85.79	20230922	597	18.93	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
54	20240913	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	717	16	2	2.28	123629263	170827	60.12	705	750	680	911	491	701	723.71	6.52	-24620	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	501	-0.61	2.17	12	0.24	-1185.00	331.00	4995	20230922	-85.65	597	20240816	20.10	3680	-80.52	20240119	597	20.10	20240816	4995	-85.65	20230922	597	20.10	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
55	20240913	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	722	21	2	3.00	101099322	139314	49.03	705	750	680	911	491	701	725.69	6.52	-5849	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	505	-0.61	2.18	12	0.20	-1185.00	331.00	4995	20230922	-85.55	597	20240816	20.94	3680	-80.38	20240119	597	20.94	20240816	4995	-85.55	20230922	597	20.94	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
56	20240913	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	24	2	3.42	91001551	125307	44.10	705	750	680	911	491	701	726.23	6.52	-2133	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	507	-0.61	2.19	12	0.18	-1185.00	331.00	4995	20230922	-85.49	597	20240816	21.44	3680	-80.30	20240119	597	21.44	20240816	4995	-85.49	20230922	597	21.44	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
57	20240913	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	4	2	0.57	10998068	15784	5.55	705	720	680	911	491	701	696.79	6.52	-427	747	723	681	657	615	736	670	350	210	500	430	1	1	69926073	493	-0.59	2.13	12	0.02	-1185.00	331.00	4995	20230922	-85.89	597	20240816	18.09	3680	-80.84	20240119	597	18.09	20240816	4995	-85.89	20230922	597	18.09	20240816	0.02	N	088800	500	349 억	4559409	N	N	204	N	N
58	20240912	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	701	64	2	10.05	189153910	276815	359.83	639	705	639	828	446	637	683.32	6.38	98392	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	490	-0.59	2.12	12	0.40	-1185.00	331.00	4995	20230922	-85.97	597	20240816	17.42	3680	-80.95	20240119	597	17.42	20240816	4995	-85.97	20230922	597	17.42	20240816	0.02	N	088800	500	349 억	4462172	N	N	204	N	N
59	20240912	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	697	60	2	9.42	162019298	238090	309.49	639	698	639	828	446	637	680.50	6.38	99110	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	487	-0.59	2.11	12	0.34	-1185.00	331.00	4995	20230922	-86.05	597	20240816	16.75	3680	-81.06	20240119	597	16.75	20240816	4995	-86.05	20230922	597	16.75	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
60	20240912	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	686	49	2	7.69	130971696	193316	251.29	639	698	639	828	446	637	677.50	6.38	86966	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	480	-0.58	2.07	12	0.28	-1185.00	331.00	4995	20230922	-86.27	597	20240816	14.91	3680	-81.36	20240119	597	14.91	20240816	4995	-86.27	20230922	597	14.91	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
61	20240912	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	690	53	2	8.32	112544354	166494	216.43	639	698	639	828	446	637	675.97	6.38	81521	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	482	-0.58	2.08	12	0.24	-1185.00	331.00	4995	20230922	-86.19	597	20240816	15.58	3680	-81.25	20240119	597	15.58	20240816	4995	-86.19	20230922	597	15.58	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
62	20240912	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	674	37	2	5.81	52363623	78748	102.36	639	679	639	828	446	637	664.95	6.38	39607	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	471	-0.57	2.04	12	0.11	-1185.00	331.00	4995	20230922	-86.51	597	20240816	12.90	3680	-81.68	20240119	597	12.90	20240816	4995	-86.51	20230922	597	12.90	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
63	20240912	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	673	36	2	5.65	43050795	64925	84.40	639	679	639	828	446	637	663.09	6.38	33527	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	471	-0.57	2.03	12	0.09	-1185.00	331.00	4995	20230922	-86.53	597	20240816	12.73	3680	-81.71	20240119	597	12.73	20240816	4995	-86.53	20230922	597	12.73	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
64	20240912	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	657	20	2	3.14	20400823	30960	40.24	639	672	639	828	446	637	658.94	6.38	11467	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	459	-0.55	1.98	12	0.04	-1185.00	331.00	4995	20230922	-86.85	597	20240816	10.05	3680	-82.15	20240119	597	10.05	20240816	4995	-86.85	20230922	597	10.05	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
65	20240912	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	652	15	2	2.35	1916862	2968	3.86	639	653	639	828	446	637	645.85	6.38	1749	674	655	646	627	618	651	623	350	191	500	390	1	1	69926073	456	-0.55	1.97	12	0.00	-1185.00	331.00	4995	20230922	-86.95	597	20240816	9.21	3680	-82.28	20240119	597	9.21	20240816	4995	-86.95	20230922	597	9.21	20240816	0.02	N	088800	500	349 억	4462172	N	N	40	N	N
66	20240911	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	637	-13	5	-2.00	50124614	76929	75.55	649	665	637	845	455	650	651.57	6.40	-14562	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	445	-0.54	1.92	12	0.11	-1185.00	331.00	4995	20230922	-87.25	597	20240816	6.70	3680	-82.69	20240119	597	6.70	20240816	4995	-87.25	20230922	597	6.70	20240816	0.02	N	088800	500	349 억	4476720	N	N	40	N	N
67	20240911	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	646	-4	5	-0.62	38588784	58960	57.90	649	665	646	845	455	650	654.49	6.40	-13871	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	452	-0.55	1.95	12	0.08	-1185.00	331.00	4995	20230922	-87.07	597	20240816	8.21	3680	-82.45	20240119	597	8.21	20240816	4995	-87.07	20230922	597	8.21	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
68	20240911	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	651	1	2	0.15	28502542	43403	42.62	649	665	649	845	455	650	656.70	6.40	-2770	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	455	-0.55	1.97	12	0.06	-1185.00	331.00	4995	20230922	-86.97	597	20240816	9.05	3680	-82.31	20240119	597	9.05	20240816	4995	-86.97	20230922	597	9.05	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
69	20240911	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	652	2	2	0.31	26621597	40521	39.79	649	665	649	845	455	650	656.98	6.40	-1291	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	456	-0.55	1.97	12	0.06	-1185.00	331.00	4995	20230922	-86.95	597	20240816	9.21	3680	-82.28	20240119	597	9.21	20240816	4995	-86.95	20230922	597	9.21	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
70	20240911	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	656	6	2	0.92	21497958	32684	32.10	649	665	649	845	455	650	657.75	6.40	-2980	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	459	-0.55	1.98	12	0.05	-1185.00	331.00	4995	20230922	-86.87	597	20240816	9.88	3680	-82.17	20240119	597	9.88	20240816	4995	-86.87	20230922	597	9.88	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
71	20240911	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	654	4	2	0.62	19298562	29324	28.80	649	665	649	845	455	650	658.11	6.40	-2517	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	457	-0.55	1.98	12	0.04	-1185.00	331.00	4995	20230922	-86.91	597	20240816	9.55	3680	-82.23	20240119	597	9.55	20240816	4995	-86.91	20230922	597	9.55	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
72	20240911	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	663	13	2	2.00	11132197	16911	16.61	649	665	649	845	455	650	658.28	6.40	5913	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	464	-0.56	2.00	12	0.02	-1185.00	331.00	4995	20230922	-86.73	597	20240816	11.06	3680	-81.98	20240119	597	11.06	20240816	4995	-86.73	20230922	597	11.06	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
73	20240911	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	656	6	2	0.92	252220	388	0.38	649	656	649	845	455	650	650.05	6.40	147	683	666	658	641	633	662	637	350	195	500	400	1	1	69926073	459	-0.55	1.98	12	0.00	-1185.00	331.00	4995	20230922	-86.87	597	20240816	9.88	3680	-82.17	20240119	597	9.88	20240816	4995	-86.87	20230922	597	9.88	20240816	0.02	N	088800	500	349 억	4476720	N	N	137	N	N
74	20240910	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	650	-23	5	-3.42	66819155	101260	84.97	668	675	650	874	472	673	659.88	6.47	-46737	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	455	-0.55	1.96	12	0.14	-1185.00	331.00	4995	20230922	-86.99	597	20240816	8.88	3680	-82.34	20240119	597	8.88	20240816	4995	-86.99	20230922	597	8.88	20240816	0.02	N	088800	500	349 억	4523069	N	N	137	N	N
75	20240910	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	654	-19	5	-2.82	57988810	87689	73.58	668	675	652	874	472	673	661.30	6.47	-44346	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	457	-0.55	1.98	12	0.13	-1185.00	331.00	4995	20230922	-86.91	597	20240816	9.55	3680	-82.23	20240119	597	9.55	20240816	4995	-86.91	20230922	597	9.55	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
76	20240910	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	658	-15	5	-2.23	47315625	71379	59.90	668	675	653	874	472	673	662.88	6.47	-41397	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	460	-0.56	1.99	12	0.10	-1185.00	331.00	4995	20230922	-86.83	597	20240816	10.22	3680	-82.12	20240119	597	10.22	20240816	4995	-86.83	20230922	597	10.22	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
77	20240910	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	660	-13	5	-1.93	38339399	57728	48.44	668	675	653	874	472	673	664.14	6.47	-38945	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	462	-0.56	1.99	12	0.08	-1185.00	331.00	4995	20230922	-86.79	597	20240816	10.55	3680	-82.07	20240119	597	10.55	20240816	4995	-86.79	20230922	597	10.55	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
78	20240910	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	660	-13	5	-1.93	33096227	49761	41.76	668	675	655	874	472	673	665.10	6.47	-33439	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	462	-0.56	1.99	12	0.07	-1185.00	331.00	4995	20230922	-86.79	597	20240816	10.55	3680	-82.07	20240119	597	10.55	20240816	4995	-86.79	20230922	597	10.55	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
79	20240910	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	657	-16	5	-2.38	29588087	44433	37.28	668	675	657	874	472	673	665.90	6.47	-32354	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	459	-0.55	1.98	12	0.06	-1185.00	331.00	4995	20230922	-86.85	597	20240816	10.05	3680	-82.15	20240119	597	10.05	20240816	4995	-86.85	20230922	597	10.05	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
80	20240910	100629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	672	-1	5	-0.15	9415562	14078	11.81	668	675	665	874	472	673	668.81	6.47	-9614	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	470	-0.57	2.03	12	0.02	-1185.00	331.00	4995	20230922	-86.55	597	20240816	12.56	3680	-81.74	20240119	597	12.56	20240816	4995	-86.55	20230922	597	12.56	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
81	20240910	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	672	-1	5	-0.15	598922	894	0.75	668	675	668	874	472	673	669.94	6.47	-101	699	685	666	652	633	693	660	350	201	500	410	1	1	69926073	470	-0.57	2.03	12	0.00	-1185.00	331.00	4995	20230922	-86.55	597	20240816	12.56	3680	-81.74	20240119	597	12.56	20240816	4995	-86.55	20230922	597	12.56	20240816	0.02	N	088800	500	349 억	4523069	N	N	55	N	N
82	20240909	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	673	16	2	2.44	79453438	119158	86.78	648	680	647	854	460	657	666.79	6.41	39068	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	471	-0.57	2.03	12	0.17	-1185.00	331.00	4995	20230922	-86.53	597	20240816	12.73	3680	-81.71	20240119	597	12.73	20240816	4995	-86.53	20230922	597	12.73	20240816	0.02	N	088800	500	349 억	4483980	N	N	55	N	N
83	20240909	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	673	16	2	2.44	75473019	113248	82.48	648	680	647	854	460	657	666.44	6.41	37229	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	471	-0.57	2.03	12	0.16	-1185.00	331.00	4995	20230922	-86.53	597	20240816	12.73	3680	-81.71	20240119	597	12.73	20240816	4995	-86.53	20230922	597	12.73	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
84	20240909	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	673	16	2	2.44	72594950	108973	79.37	648	680	647	854	460	657	666.17	6.41	36324	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	471	-0.57	2.03	12	0.16	-1185.00	331.00	4995	20230922	-86.53	597	20240816	12.73	3680	-81.71	20240119	597	12.73	20240816	4995	-86.53	20230922	597	12.73	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
85	20240909	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	670	13	2	1.98	57895387	87182	63.50	648	680	647	854	460	657	664.08	6.41	23973	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	469	-0.57	2.02	12	0.12	-1185.00	331.00	4995	20230922	-86.59	597	20240816	12.23	3680	-81.79	20240119	597	12.23	20240816	4995	-86.59	20230922	597	12.23	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
86	20240909	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	678	21	2	3.20	50672969	76482	55.70	648	679	647	854	460	657	662.55	6.41	22300	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	474	-0.57	2.05	12	0.11	-1185.00	331.00	4995	20230922	-86.43	597	20240816	13.57	3680	-81.58	20240119	597	13.57	20240816	4995	-86.43	20230922	597	13.57	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
87	20240909	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	665	8	2	1.22	31375155	47684	34.73	648	670	647	854	460	657	657.98	6.41	5030	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	465	-0.56	2.01	12	0.07	-1185.00	331.00	4995	20230922	-86.69	597	20240816	11.39	3680	-81.93	20240119	597	11.39	20240816	4995	-86.69	20230922	597	11.39	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
88	20240909	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	665	8	2	1.22	28534429	43399	31.61	648	670	647	854	460	657	657.49	6.41	4312	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	465	-0.56	2.01	12	0.06	-1185.00	331.00	4995	20230922	-86.69	597	20240816	11.39	3680	-81.93	20240119	597	11.39	20240816	4995	-86.69	20230922	597	11.39	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
89	20240909	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	647	-10	5	-1.52	4865099	7504	5.47	648	650	647	854	460	657	648.33	6.41	-1087	703	679	664	640	625	672	633	350	197	500	400	1	1	69926073	452	-0.55	1.95	12	0.01	-1185.00	331.00	4995	20230922	-87.05	597	20240816	8.38	3680	-82.42	20240119	597	8.38	20240816	4995	-87.05	20230922	597	8.38	20240816	0.02	N	088800	500	349 억	4483980	N	N	15	N	N
90	20240906	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	657	-14	5	-2.09	90406288	136993	71.59	688	688	649	872	470	671	659.93	6.47	-41362	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	459	-0.55	1.98	12	0.20	-1185.00	331.00	4995	20230922	-86.85	597	20240816	10.05	3680	-82.15	20240119	597	10.05	20240816	4995	-86.85	20230922	597	10.05	20240816	0.02	N	088800	500	349 억	4524641	N	N	15	N	N
91	20240906	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	656	-15	5	-2.24	72140702	109068	57.00	688	688	649	872	470	671	661.43	6.47	-40701	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	459	-0.55	1.98	12	0.16	-1185.00	331.00	4995	20230922	-86.87	597	20240816	9.88	3680	-82.17	20240119	597	9.88	20240816	4995	-86.87	20230922	597	9.88	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
92	20240906	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	654	-17	5	-2.53	62282277	94017	49.13	688	688	649	872	470	671	662.46	6.47	-39097	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	457	-0.55	1.98	12	0.13	-1185.00	331.00	4995	20230922	-86.91	597	20240816	9.55	3680	-82.23	20240119	597	9.55	20240816	4995	-86.91	20230922	597	9.55	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
93	20240906	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	658	-13	5	-1.94	59284591	89447	46.74	688	688	649	872	470	671	662.79	6.47	-39014	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	460	-0.56	1.99	12	0.13	-1185.00	331.00	4995	20230922	-86.83	597	20240816	10.22	3680	-82.12	20240119	597	10.22	20240816	4995	-86.83	20230922	597	10.22	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
94	20240906	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	650	-21	5	-3.13	45173755	67977	35.52	688	688	649	872	470	671	664.54	6.47	-20684	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	455	-0.55	1.96	12	0.10	-1185.00	331.00	4995	20230922	-86.99	597	20240816	8.88	3680	-82.34	20240119	597	8.88	20240816	4995	-86.99	20230922	597	8.88	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
95	20240906	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	668	-3	5	-0.45	24764196	37035	19.35	688	688	661	872	470	671	668.67	6.47	-13411	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	467	-0.56	2.02	12	0.05	-1185.00	331.00	4995	20230922	-86.63	597	20240816	11.89	3680	-81.85	20240119	597	11.89	20240816	4995	-86.63	20230922	597	11.89	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
96	20240906	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	667	-4	5	-0.60	20803834	31092	16.25	688	688	661	872	470	671	669.11	6.47	-10928	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	466	-0.56	2.02	12	0.04	-1185.00	331.00	4995	20230922	-86.65	597	20240816	11.73	3680	-81.88	20240119	597	11.73	20240816	4995	-86.65	20230922	597	11.73	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
97	20240906	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	672	1	2	0.15	2059856	3014	1.58	688	688	672	872	470	671	683.43	6.47	-807	739	705	684	650	629	694	639	350	201	500	410	1	1	69926073	470	-0.57	2.03	12	0.00	-1185.00	331.00	4995	20230922	-86.55	597	20240816	12.56	3680	-81.74	20240119	597	12.56	20240816	4995	-86.55	20230922	597	12.56	20240816	0.02	N	088800	500	349 억	4524641	N	N	36	N	N
98	20240905	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	671	-26	5	-3.73	131132137	191153	68.54	697	718	663	906	488	697	686.01	6.50	-22727	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	469	-0.57	2.03	12	0.27	-1185.00	331.00	4995	20230922	-86.57	597	20240816	12.40	3680	-81.77	20240119	597	12.40	20240816	4995	-86.57	20230922	597	12.40	20240816	0.02	N	088800	500	349 억	4546174	N	N	36	N	N
99	20240905	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	677	-20	5	-2.87	117938638	171553	61.51	697	718	663	906	488	697	687.48	6.50	-17182	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	473	-0.57	2.05	12	0.25	-1185.00	331.00	4995	20230922	-86.45	597	20240816	13.40	3680	-81.60	20240119	597	13.40	20240816	4995	-86.45	20230922	597	13.40	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
100	20240905	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	667	-30	5	-4.30	92531154	133942	48.02	697	718	663	906	488	697	690.83	6.50	-30609	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	466	-0.56	2.02	12	0.19	-1185.00	331.00	4995	20230922	-86.65	597	20240816	11.73	3680	-81.88	20240119	597	11.73	20240816	4995	-86.65	20230922	597	11.73	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
101	20240905	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	686	-11	5	-1.58	60582674	86816	31.13	697	718	682	906	488	697	697.83	6.50	-31700	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	480	-0.58	2.07	12	0.12	-1185.00	331.00	4995	20230922	-86.27	597	20240816	14.91	3680	-81.36	20240119	597	14.91	20240816	4995	-86.27	20230922	597	14.91	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
102	20240905	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	698	1	2	0.14	35836810	50900	18.25	697	718	697	906	488	697	704.06	6.50	-18361	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	488	-0.59	2.11	12	0.07	-1185.00	331.00	4995	20230922	-86.03	597	20240816	16.92	3680	-81.03	20240119	597	16.92	20240816	4995	-86.03	20230922	597	16.92	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
103	20240905	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	701	4	2	0.57	24508758	34694	12.44	697	718	697	906	488	697	706.43	6.50	-14120	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	490	-0.59	2.12	12	0.05	-1185.00	331.00	4995	20230922	-85.97	597	20240816	17.42	3680	-80.95	20240119	597	17.42	20240816	4995	-85.97	20230922	597	17.42	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
104	20240905	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	710	13	2	1.87	9112287	12853	4.61	697	718	697	906	488	697	708.96	6.50	-4705	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	496	-0.60	2.15	12	0.02	-1185.00	331.00	4995	20230922	-85.79	597	20240816	18.93	3680	-80.71	20240119	597	18.93	20240816	4995	-85.79	20230922	597	18.93	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
105	20240905	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	703	6	2	0.86	897289	1283	0.46	697	710	697	906	488	697	699.37	6.50	194	735	716	701	682	667	708	674	350	209	500	430	1	1	69926073	492	-0.59	2.12	12	0.00	-1185.00	331.00	4995	20230922	-85.93	597	20240816	17.76	3680	-80.90	20240119	597	17.76	20240816	4995	-85.93	20230922	597	17.76	20240816	0.02	N	088800	500	349 억	4546174	N	N	23	N	N
106	20240904	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	697	-23	5	-3.19	196781452	278606	25.02	718	720	686	936	504	720	706.31	6.59	-61004	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	487	-0.59	2.11	12	0.40	-1185.00	331.00	4995	20230922	-86.05	597	20240816	16.75	3680	-81.06	20240119	597	16.75	20240816	4995	-86.05	20230922	597	16.75	20240816	0.02	N	088800	500	349 억	4606276	N	N	23	N	N
107	20240904	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	705	-15	5	-2.08	182495868	258192	23.18	718	720	686	936	504	720	706.82	6.59	-59388	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	493	-0.59	2.13	12	0.37	-1185.00	331.00	4995	20230922	-85.89	597	20240816	18.09	3680	-80.84	20240119	597	18.09	20240816	4995	-85.89	20230922	597	18.09	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
108	20240904	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	712	-8	5	-1.11	139802293	197492	17.73	718	720	686	936	504	720	707.89	6.59	-57385	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	498	-0.60	2.15	12	0.28	-1185.00	331.00	4995	20230922	-85.75	597	20240816	19.26	3680	-80.65	20240119	597	19.26	20240816	4995	-85.75	20230922	597	19.26	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
109	20240904	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	711	-9	5	-1.25	129826357	183451	16.47	718	720	686	936	504	720	707.69	6.59	-52426	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	497	-0.60	2.15	12	0.26	-1185.00	331.00	4995	20230922	-85.77	597	20240816	19.10	3680	-80.68	20240119	597	19.10	20240816	4995	-85.77	20230922	597	19.10	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
110	20240904	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	710	-10	5	-1.39	122547224	173185	15.55	718	720	686	936	504	720	707.61	6.59	-51116	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	496	-0.60	2.15	12	0.25	-1185.00	331.00	4995	20230922	-85.79	597	20240816	18.93	3680	-80.71	20240119	597	18.93	20240816	4995	-85.79	20230922	597	18.93	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
111	20240904	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	714	-6	5	-0.83	105283681	148999	13.38	718	720	686	936	504	720	706.61	6.59	-50237	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	499	-0.60	2.16	12	0.21	-1185.00	331.00	4995	20230922	-85.71	597	20240816	19.60	3680	-80.60	20240119	597	19.60	20240816	4995	-85.71	20230922	597	19.60	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
112	20240904	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	707	-13	5	-1.81	93895244	132970	11.94	718	720	686	936	504	720	706.14	6.59	-47195	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	494	-0.60	2.14	12	0.19	-1185.00	331.00	4995	20230922	-85.85	597	20240816	18.43	3680	-80.79	20240119	597	18.43	20240816	4995	-85.85	20230922	597	18.43	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
113	20240904	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	686	-34	5	-4.72	25046500	35824	3.22	718	718	686	936	504	720	699.15	6.59	-12989	852	785	733	666	614	819	700	350	216	500	440	1	1	69926073	480	-0.58	2.07	12	0.05	-1185.00	331.00	4995	20230922	-86.27	597	20240816	14.91	3680	-81.36	20240119	597	14.91	20240816	4995	-86.27	20230922	597	14.91	20240816	0.02	N	088800	500	349 억	4606276	N	N	0	N	N
114	20240903	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	720	21	2	3.00	831516000	1113231	647.64	681	800	681	908	490	699	746.94	6.60	2052	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	503	-0.61	2.18	12	1.59	-1185.00	331.00	4995	20230922	-85.59	597	20240816	20.60	3680	-80.43	20240119	597	20.60	20240816	4995	-85.59	20230922	597	20.60	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
115	20240903	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	718	19	2	2.72	818019147	1094478	636.73	681	800	681	908	490	699	747.41	6.60	3661	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	502	-0.61	2.17	12	1.57	-1185.00	331.00	4995	20230922	-85.63	597	20240816	20.27	3680	-80.49	20240119	597	20.27	20240816	4995	-85.63	20230922	597	20.27	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
116	20240903	140604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	721	22	2	3.15	776273075	1036882	603.22	681	800	681	908	490	699	748.66	6.60	-4902	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	504	-0.61	2.18	12	1.48	-1185.00	331.00	4995	20230922	-85.57	597	20240816	20.77	3680	-80.41	20240119	597	20.77	20240816	4995	-85.57	20230922	597	20.77	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
117	20240903	130604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	742	43	2	6.15	726190514	968377	563.37	681	800	681	908	490	699	749.90	6.60	-28018	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	519	-0.63	2.24	12	1.38	-1185.00	331.00	4995	20230922	-85.15	597	20240816	24.29	3680	-79.84	20240119	597	24.29	20240816	4995	-85.15	20230922	597	24.29	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
118	20240903	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	739	40	2	5.72	201717216	279603	162.66	681	744	681	908	490	699	721.44	6.60	20805	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	517	-0.62	2.23	12	0.40	-1185.00	331.00	4995	20230922	-85.21	597	20240816	23.79	3680	-79.92	20240119	597	23.79	20240816	4995	-85.21	20230922	597	23.79	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
119	20240903	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	725	26	2	3.72	133560292	186847	108.70	681	732	681	908	490	699	714.81	6.60	24986	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	507	-0.61	2.19	12	0.27	-1185.00	331.00	4995	20230922	-85.49	597	20240816	21.44	3680	-80.30	20240119	597	21.44	20240816	4995	-85.49	20230922	597	21.44	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
120	20240903	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	717	18	2	2.58	94551154	132700	77.20	681	732	681	908	490	699	712.52	6.60	30379	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	501	-0.61	2.17	12	0.19	-1185.00	331.00	4995	20230922	-85.65	597	20240816	20.10	3680	-80.52	20240119	597	20.10	20240816	4995	-85.65	20230922	597	20.10	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
121	20240903	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	699	0	3	0.00	7779424	11342	6.60	681	705	681	908	490	699	685.90	6.60	3725	742	720	698	676	654	709	665	350	209	500	430	1	1	69926073	489	-0.59	2.11	12	0.02	-1185.00	331.00	4995	20230922	-86.01	597	20240816	17.09	3680	-81.01	20240119	597	17.09	20240816	4995	-86.01	20230922	597	17.09	20240816	0.03	N	088800	500	349 억	4618544	N	N	0	N	N
122	20240902	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	699	-1	5	-0.14	116976836	169350	32.81	702	720	676	910	490	700	690.74	6.72	-82591	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	489	-0.59	2.11	12	0.24	-1185.00	331.00	4995	20230922	-86.01	597	20240816	17.09	3680	-81.01	20240119	597	17.09	20240816	4995	-86.01	20230922	597	17.09	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
123	20240902	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	699	-1	5	-0.14	107725818	156143	30.25	702	720	676	910	490	700	689.92	6.72	-79987	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	489	-0.59	2.11	12	0.22	-1185.00	331.00	4995	20230922	-86.01	597	20240816	17.09	3680	-81.01	20240119	597	17.09	20240816	4995	-86.01	20230922	597	17.09	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
124	20240902	140558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	691	-9	5	-1.29	97010979	140742	27.27	702	720	676	910	490	700	689.28	6.72	-75159	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	483	-0.58	2.09	12	0.20	-1185.00	331.00	4995	20230922	-86.17	597	20240816	15.75	3680	-81.22	20240119	597	15.75	20240816	4995	-86.17	20230922	597	15.75	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
125	20240902	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	690	-10	5	-1.43	93635488	135866	26.32	702	720	676	910	490	700	689.18	6.72	-75752	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	482	-0.58	2.08	12	0.19	-1185.00	331.00	4995	20230922	-86.19	597	20240816	15.58	3680	-81.25	20240119	597	15.58	20240816	4995	-86.19	20230922	597	15.58	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
126	20240902	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	688	-12	5	-1.71	88015512	127717	24.75	702	720	676	910	490	700	689.14	6.72	-76686	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	481	-0.58	2.08	12	0.18	-1185.00	331.00	4995	20230922	-86.23	597	20240816	15.24	3680	-81.30	20240119	597	15.24	20240816	4995	-86.23	20230922	597	15.24	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
127	20240902	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	694	-6	5	-0.86	81761993	118619	22.98	702	720	676	910	490	700	689.28	6.72	-74534	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	485	-0.59	2.10	12	0.17	-1185.00	331.00	4995	20230922	-86.11	597	20240816	16.25	3680	-81.14	20240119	597	16.25	20240816	4995	-86.11	20230922	597	16.25	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
128	20240902	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	681	-19	5	-2.71	62046769	89997	17.44	702	720	676	910	490	700	689.43	6.72	-58978	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	476	-0.57	2.06	12	0.13	-1185.00	331.00	4995	20230922	-86.37	597	20240816	14.07	3680	-81.49	20240119	597	14.07	20240816	4995	-86.37	20230922	597	14.07	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N
129	20240902	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	687	-13	5	-1.86	21626137	30934	5.99	702	720	686	910	490	700	699.11	6.72	-21973	744	722	683	661	622	733	672	350	210	500	430	1	1	69926073	480	-0.58	2.08	12	0.04	-1185.00	331.00	4995	20230922	-86.25	597	20240816	15.08	3680	-81.33	20240119	597	15.08	20240816	4995	-86.25	20230922	597	15.08	20240816	0.03	N	088800	500	349 억	4698833	N	N	13	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History