KissMeData/037030/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	133966435	52703	67.16	2555	2565	2525	3325	1795	2560	2541.89	0.41	-5291	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	559	-255.50	0.56	12	0.24	-10.00	4549.00	3545	20230919	-27.93	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3420	-25.29	20231030	2010	27.11	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
3	20240930	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-30	5	-1.17	126842305	49908	63.60	2555	2565	2525	3325	1795	2560	2541.50	0.41	-4897	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	554	-253.00	0.56	12	0.23	-10.00	4549.00	3545	20230919	-28.63	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
4	20240930	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-30	5	-1.17	118022290	46420	59.16	2555	2565	2525	3325	1795	2560	2542.47	0.41	-3523	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	554	-253.00	0.56	12	0.21	-10.00	4549.00	3545	20230919	-28.63	2010	20240805	25.87	3375	-25.04	20240219	2010	25.87	20240805	3420	-26.02	20231030	2010	25.87	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
5	20240930	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	111960025	44038	56.12	2555	2565	2525	3325	1795	2560	2542.33	0.41	-2737	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	559	-255.50	0.56	12	0.20	-10.00	4549.00	3545	20230919	-27.93	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3420	-25.29	20231030	2010	27.11	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
6	20240930	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-35	5	-1.37	105354955	41446	52.82	2555	2565	2525	3325	1795	2560	2541.96	0.41	-1673	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	552	-252.50	0.56	12	0.19	-10.00	4549.00	3545	20230919	-28.77	2010	20240805	25.62	3375	-25.19	20240219	2010	25.62	20240805	3420	-26.17	20231030	2010	25.62	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
7	20240930	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-10	5	-0.39	80876680	31794	40.52	2555	2565	2525	3325	1795	2560	2543.74	0.41	-3860	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	558	-255.00	0.56	12	0.15	-10.00	4549.00	3545	20230919	-28.07	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
8	20240930	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-20	5	-0.78	40994805	16150	20.58	2555	2565	2525	3325	1795	2560	2538.30	0.41	-2918	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	556	-254.00	0.56	12	0.07	-10.00	4549.00	3545	20230919	-28.35	2010	20240805	26.37	3375	-24.74	20240219	2010	26.37	20240805	3420	-25.73	20231030	2010	26.37	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
9	20240930	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-15	5	-0.59	2637585	1034	1.32	2555	2555	2545	3325	1795	2560	2550.29	0.41	-758	2643	2601	2548	2506	2453	2622	2527	219	765	1000	1840	5	1	21878974	557	-254.50	0.56	12	0.00	-10.00	4549.00	3545	20230919	-28.21	2010	20240805	26.62	3375	-24.59	20240219	2010	26.62	20240805	3420	-25.58	20231030	2010	26.62	20240805	2.71	N	037030	1000	218 억	90767	N	N	N	N
10	20240927	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	50	2	1.99	200054585	78429	176.81	2510	2590	2495	3260	1760	2510	2550.89	0.37	9506	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	560	-256.00	0.56	12	0.36	-10.00	4549.00	3610	20230918	-29.09	2010	20240805	27.36	3375	-24.15	20240219	2010	27.36	20240805	3420	-25.15	20231030	2010	27.36	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
11	20240927	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	45	2	1.79	188457740	73889	166.58	2510	2590	2495	3260	1760	2510	2550.68	0.37	9319	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	559	-255.50	0.56	12	0.34	-10.00	4549.00	3610	20230918	-29.22	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3420	-25.29	20231030	2010	27.11	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
12	20240927	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	55	2	2.19	183949630	72127	162.61	2510	2590	2495	3260	1760	2510	2550.49	0.37	8944	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	561	-256.50	0.56	12	0.33	-10.00	4549.00	3610	20230918	-28.95	2010	20240805	27.61	3375	-24.00	20240219	2010	27.61	20240805	3420	-25.00	20231030	2010	27.61	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
13	20240927	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	55	2	2.19	179587155	70424	158.77	2510	2590	2495	3260	1760	2510	2550.22	0.37	9078	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	561	-256.50	0.56	12	0.32	-10.00	4549.00	3610	20230918	-28.95	2010	20240805	27.61	3375	-24.00	20240219	2010	27.61	20240805	3420	-25.00	20231030	2010	27.61	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
14	20240927	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	45	2	1.79	173489075	68043	153.40	2510	2590	2495	3260	1760	2510	2549.84	0.37	8731	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	559	-255.50	0.56	12	0.31	-10.00	4549.00	3610	20230918	-29.22	2010	20240805	27.11	3375	-24.30	20240219	2010	27.11	20240805	3420	-25.29	20231030	2010	27.11	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
15	20240927	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	40	2	1.59	85996970	34012	76.68	2510	2555	2495	3260	1760	2510	2528.56	0.37	-516	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	558	-255.00	0.56	12	0.16	-10.00	4549.00	3610	20230918	-29.36	2010	20240805	26.87	3375	-24.44	20240219	2010	26.87	20240805	3420	-25.44	20231030	2010	26.87	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
16	20240927	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	5	2	0.20	27434050	10927	24.63	2510	2530	2495	3260	1760	2510	2510.68	0.37	-964	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	550	-251.50	0.55	12	0.05	-10.00	4549.00	3610	20230918	-30.33	2010	20240805	25.12	3375	-25.48	20240219	2010	25.12	20240805	3420	-26.46	20231030	2010	25.12	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
17	20240927	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-10	5	-0.40	11082115	4424	9.97	2510	2515	2500	3260	1760	2510	2504.72	0.37	-1318	2556	2532	2486	2462	2416	2545	2475	219	750	1000	1800	5	1	21878974	547	-250.00	0.55	12	0.02	-10.00	4549.00	3610	20230918	-30.75	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.65	N	037030	1000	218 억	81841	N	N	N	N
18	20240926	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	25	2	1.01	109831250	44253	56.36	2480	2510	2440	3230	1740	2485	2481.83	0.37	5836	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	549	-251.00	0.55	12	0.20	-10.00	4549.00	3610	20230918	-30.47	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3420	-26.61	20231030	2010	24.88	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
19	20240926	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	15	2	0.60	90744150	36631	46.66	2480	2500	2440	3230	1740	2485	2477.23	0.37	5838	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	547	-250.00	0.55	12	0.17	-10.00	4549.00	3610	20230918	-30.75	2010	20240805	24.38	3375	-25.93	20240219	2010	24.38	20240805	3420	-26.90	20231030	2010	24.38	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
20	20240926	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	5	2	0.20	62089020	25108	31.98	2480	2490	2440	3230	1740	2485	2472.84	0.37	5823	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	545	-249.00	0.55	12	0.11	-10.00	4549.00	3610	20230918	-31.02	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3420	-27.19	20231030	2010	23.88	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
21	20240926	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-5	5	-0.20	56880445	23011	29.31	2480	2490	2440	3230	1740	2485	2471.84	0.37	5823	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	543	-248.00	0.55	12	0.11	-10.00	4549.00	3610	20230918	-31.30	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
22	20240926	120445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-5	5	-0.20	51342195	20778	26.46	2480	2490	2440	3230	1740	2485	2470.94	0.37	5302	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	543	-248.00	0.55	12	0.09	-10.00	4549.00	3610	20230918	-31.30	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
23	20240926	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-20	5	-0.80	46127805	18675	23.79	2480	2490	2440	3230	1740	2485	2469.97	0.37	5302	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	539	-246.50	0.54	12	0.09	-10.00	4549.00	3610	20230918	-31.72	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
24	20240926	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-5	5	-0.20	27315850	11094	14.13	2480	2490	2440	3230	1740	2485	2462.07	0.37	-288	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	543	-248.00	0.55	12	0.05	-10.00	4549.00	3610	20230918	-31.30	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
25	20240926	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-30	5	-1.21	18356270	7471	9.52	2480	2480	2440	3230	1740	2485	2456.72	0.37	-812	2535	2510	2475	2450	2415	2522	2462	219	745	1000	1780	5	1	21878974	537	-245.50	0.54	12	0.03	-10.00	4549.00	3610	20230918	-31.99	2010	20240805	22.14	3375	-27.26	20240219	2010	22.14	20240805	3420	-28.22	20231030	2010	22.14	20240805	2.64	N	037030	1000	218 억	81261	N	N	N	N
26	20240925	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	50	2	2.05	193840140	78392	149.55	2455	2500	2440	3165	1705	2435	2472.73	0.31	19112	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	544	-248.50	0.55	12	0.36	-10.00	4549.00	3610	20230918	-31.16	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3420	-27.34	20231030	2010	23.63	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
27	20240925	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	35	2	1.44	182885780	73964	141.10	2455	2500	2440	3165	1705	2435	2472.67	0.31	19178	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	540	-247.00	0.54	12	0.34	-10.00	4549.00	3610	20230918	-31.58	2010	20240805	22.89	3375	-26.81	20240219	2010	22.89	20240805	3420	-27.78	20231030	2010	22.89	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
28	20240925	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	50	2	2.05	159311295	64452	122.96	2455	2495	2440	3165	1705	2435	2471.82	0.31	17679	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	544	-248.50	0.55	12	0.29	-10.00	4549.00	3610	20230918	-31.16	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3420	-27.34	20231030	2010	23.63	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
29	20240925	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	40	2	1.64	113815900	46132	88.01	2455	2485	2440	3165	1705	2435	2467.23	0.31	12921	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	542	-247.50	0.54	12	0.21	-10.00	4549.00	3610	20230918	-31.44	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
30	20240925	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	40	2	1.64	99853145	40475	77.21	2455	2485	2440	3165	1705	2435	2467.09	0.31	12570	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	542	-247.50	0.54	12	0.18	-10.00	4549.00	3610	20230918	-31.44	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
31	20240925	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	40	2	1.64	95836615	38852	74.12	2455	2485	2440	3165	1705	2435	2466.76	0.31	12639	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	542	-247.50	0.54	12	0.18	-10.00	4549.00	3610	20230918	-31.44	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3420	-27.63	20231030	2010	23.13	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
32	20240925	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	45	2	1.85	72068150	29258	55.82	2455	2485	2440	3165	1705	2435	2463.26	0.31	6443	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	543	-248.00	0.55	12	0.13	-10.00	4549.00	3610	20230918	-31.30	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3420	-27.49	20231030	2010	23.38	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
33	20240925	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	30	2	1.23	6404020	2606	4.97	2455	2465	2455	3165	1705	2435	2458.01	0.31	-109	2498	2466	2418	2386	2338	2442	2362	219	730	1000	1750	5	1	21878974	539	-246.50	0.54	12	0.01	-10.00	4549.00	3610	20230918	-31.72	2010	20240805	22.64	3375	-26.96	20240219	2010	22.64	20240805	3420	-27.92	20231030	2010	22.64	20240805	2.66	N	037030	1000	218 억	67664	N	N	N	N
34	20240924	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	126062270	51903	174.85	2440	2450	2370	3175	1715	2445	2428.77	0.31	5048	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	533	-243.50	0.54	12	0.24	-10.00	4549.00	3610	20230918	-32.55	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3420	-28.80	20231030	2010	21.14	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
35	20240924	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-30	5	-1.23	118767665	48889	164.69	2440	2450	2370	3175	1715	2445	2429.31	0.31	5049	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	528	-241.50	0.53	12	0.22	-10.00	4549.00	3610	20230918	-33.10	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3420	-29.39	20231030	2010	20.15	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
36	20240924	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	96939975	39807	134.10	2440	2450	2405	3175	1715	2445	2435.23	0.31	5003	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	533	-243.50	0.54	12	0.18	-10.00	4549.00	3610	20230918	-32.55	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3420	-28.80	20231030	2010	21.14	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
37	20240924	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-5	5	-0.20	68035535	27953	94.17	2440	2450	2405	3175	1715	2445	2433.90	0.31	4144	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	534	-244.00	0.54	12	0.13	-10.00	4549.00	3610	20230918	-32.41	2010	20240805	21.39	3375	-27.70	20240219	2010	21.39	20240805	3420	-28.65	20231030	2010	21.39	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
38	20240924	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-15	5	-0.61	36180830	14884	50.14	2440	2445	2415	3175	1715	2445	2430.79	0.31	3172	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	532	-243.00	0.53	12	0.07	-10.00	4549.00	3610	20230918	-32.69	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
39	20240924	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-15	5	-0.61	25939005	10657	35.90	2440	2445	2420	3175	1715	2445	2433.92	0.31	2151	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	532	-243.00	0.53	12	0.05	-10.00	4549.00	3610	20230918	-32.69	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
40	20240924	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-15	5	-0.61	17777260	7299	24.59	2440	2445	2420	3175	1715	2445	2435.49	0.31	1123	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	532	-243.00	0.53	12	0.03	-10.00	4549.00	3610	20230918	-32.69	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
41	20240924	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-15	5	-0.61	549100	225	0.76	2440	2445	2430	3175	1715	2445	2438.51	0.31	43	2501	2472	2426	2397	2351	2487	2412	219	730	1000	1760	5	1	21878974	532	-243.00	0.53	12	0.00	-10.00	4549.00	3610	20230918	-32.69	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.65	N	037030	1000	218 억	68069	N	N	N	N
42	20240923	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	45	2	1.88	72036430	29679	128.44	2400	2455	2380	3120	1680	2400	2427.26	0.31	5454	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	535	-244.50	0.54	12	0.14	-10.00	4549.00	3720	20230912	-34.27	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
43	20240923	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	45	2	1.88	69534035	28654	124.01	2400	2455	2380	3120	1680	2400	2426.76	0.31	5640	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	535	-244.50	0.54	12	0.13	-10.00	4549.00	3720	20230912	-34.27	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3420	-28.51	20231030	2010	21.64	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
44	20240923	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	30	2	1.25	56230870	23198	100.39	2400	2440	2380	3120	1680	2400	2424.04	0.31	5640	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	532	-243.00	0.53	12	0.11	-10.00	4549.00	3720	20230912	-34.68	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3420	-28.95	20231030	2010	20.90	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
45	20240923	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	25	2	1.04	51969360	21439	92.78	2400	2440	2380	3120	1680	2400	2424.15	0.31	4481	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	531	-242.50	0.53	12	0.10	-10.00	4549.00	3720	20230912	-34.81	2010	20240805	20.65	3375	-28.15	20240219	2010	20.65	20240805	3420	-29.09	20231030	2010	20.65	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
46	20240923	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	20	2	0.83	47505900	19597	84.81	2400	2440	2380	3120	1680	2400	2424.25	0.31	3219	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	529	-242.00	0.53	12	0.09	-10.00	4549.00	3720	20230912	-34.95	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3420	-29.24	20231030	2010	20.40	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
47	20240923	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	35	2	1.46	35681375	14726	63.73	2400	2440	2380	3120	1680	2400	2423.15	0.31	2109	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	533	-243.50	0.54	12	0.07	-10.00	4549.00	3720	20230912	-34.54	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3420	-28.80	20231030	2010	21.14	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
48	20240923	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	35	2	1.46	18893690	7831	33.89	2400	2435	2380	3120	1680	2400	2412.82	0.31	582	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	533	-243.50	0.54	12	0.04	-10.00	4549.00	3720	20230912	-34.54	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3420	-28.80	20231030	2010	21.14	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
49	20240923	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-15	5	-0.62	563330	235	1.02	2400	2400	2385	3120	1680	2400	2395.56	0.31	-93	2446	2422	2411	2387	2376	2417	2382	219	720	1000	1720	5	1	21878974	522	-238.50	0.52	12	0.00	-10.00	4549.00	3720	20230912	-35.89	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3420	-30.26	20231030	2010	18.66	20240805	2.67	N	037030	1000	218 억	68108	N	N	N	N
50	20240913	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	85	2	3.60	85119030	35413	163.01	2360	2445	2335	3065	1655	2360	2403.65	0.33	-3474	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	535	-244.50	0.54	12	0.16	-10.00	4549.00	3720	20230907	-34.27	2010	20240805	21.64	3375	-27.56	20240219	2010	21.64	20240805	3610	-32.27	20230918	2010	21.64	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
51	20240913	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	55	2	2.33	77958950	32473	149.47	2360	2435	2335	3065	1655	2360	2400.80	0.33	-3467	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	528	-241.50	0.53	12	0.15	-10.00	4549.00	3720	20230907	-35.08	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3610	-33.10	20230918	2010	20.15	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
52	20240913	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	60	2	2.54	66886995	27871	128.29	2360	2435	2335	3065	1655	2360	2399.95	0.33	-3523	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	529	-242.00	0.53	12	0.13	-10.00	4549.00	3720	20230907	-34.95	2010	20240805	20.40	3375	-28.30	20240219	2010	20.40	20240805	3610	-32.96	20230918	2010	20.40	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
53	20240913	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	20	2	0.85	24875450	10490	48.29	2360	2390	2335	3065	1655	2360	2371.41	0.33	-845	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	521	-238.00	0.52	12	0.05	-10.00	4549.00	3720	20230907	-36.02	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3610	-34.07	20230918	2010	18.41	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
54	20240913	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	20	2	0.85	20321615	8576	39.48	2360	2380	2335	3065	1655	2360	2369.65	0.33	-804	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	521	-238.00	0.52	12	0.04	-10.00	4549.00	3720	20230907	-36.02	2010	20240805	18.41	3375	-29.48	20240219	2010	18.41	20240805	3610	-34.07	20230918	2010	18.41	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
55	20240913	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-5	5	-0.21	13995720	5907	27.19	2360	2380	2335	3065	1655	2360	2369.43	0.33	-871	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	515	-235.50	0.52	12	0.03	-10.00	4549.00	3720	20230907	-36.69	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3610	-34.76	20230918	2010	17.16	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
56	20240913	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	10	2	0.42	7846260	3314	15.25	2360	2380	2335	3065	1655	2360	2367.73	0.33	-866	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	519	-237.00	0.52	12	0.02	-10.00	4549.00	3720	20230907	-36.29	2010	20240805	17.91	3375	-29.78	20240219	2010	17.91	20240805	3610	-34.35	20230918	2010	17.91	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
57	20240913	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	0	3	0.00	2957080	1253	5.77	2360	2360	2360	3065	1655	2360	2360.00	0.33	-191	2406	2382	2336	2312	2266	2395	2325	219	705	1000	1690	5	1	21878974	516	-236.00	0.52	12	0.01	-10.00	4549.00	3720	20230907	-36.56	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3610	-34.63	20230918	2010	17.41	20240805	2.79	N	037030	1000	218 억	72577	N	N	N	N
58	20240912	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	95	2	4.19	50598505	21725	132.46	2290	2360	2290	2940	1590	2265	2329.03	0.33	379	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	516	-236.00	0.52	12	0.10	-10.00	4549.00	3750	20230906	-37.07	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3720	-36.56	20230912	2010	17.41	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
59	20240912	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	65	2	2.87	43487650	18708	114.07	2290	2360	2290	2940	1590	2265	2324.55	0.33	395	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	510	-233.00	0.51	12	0.09	-10.00	4549.00	3750	20230906	-37.87	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3720	-37.37	20230912	2010	15.92	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
60	20240912	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	90	2	3.97	40783400	17548	106.99	2290	2360	2290	2940	1590	2265	2324.11	0.33	-199	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	515	-235.50	0.52	12	0.08	-10.00	4549.00	3750	20230906	-37.20	2010	20240805	17.16	3375	-30.22	20240219	2010	17.16	20240805	3720	-36.69	20230912	2010	17.16	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
61	20240912	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	95	2	4.19	39720355	17093	104.22	2290	2360	2290	2940	1590	2265	2323.78	0.33	-197	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	516	-236.00	0.52	12	0.08	-10.00	4549.00	3750	20230906	-37.07	2010	20240805	17.41	3375	-30.07	20240219	2010	17.41	20240805	3720	-36.56	20230912	2010	17.41	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
62	20240912	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	75	2	3.31	31690795	13680	83.41	2290	2350	2290	2940	1590	2265	2316.58	0.33	-197	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	512	-234.00	0.51	12	0.06	-10.00	4549.00	3750	20230906	-37.60	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3720	-37.10	20230912	2010	16.42	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
63	20240912	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	65	2	2.87	21994885	9534	58.13	2290	2350	2290	2940	1590	2265	2306.99	0.33	-248	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	510	-233.00	0.51	12	0.04	-10.00	4549.00	3750	20230906	-37.87	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3720	-37.37	20230912	2010	15.92	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
64	20240912	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	65	2	2.87	21168090	9178	55.96	2290	2350	2290	2940	1590	2265	2306.39	0.33	-244	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	510	-233.00	0.51	12	0.04	-10.00	4549.00	3750	20230906	-37.87	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3720	-37.37	20230912	2010	15.92	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
65	20240912	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	35	2	1.55	481910	210	1.28	2290	2300	2290	2940	1590	2265	2294.81	0.33	-15	2321	2292	2261	2232	2201	2307	2247	219	675	1000	1630	5	1	21878974	503	-230.00	0.51	12	0.00	-10.00	4549.00	3750	20230906	-38.67	2010	20240805	14.43	3375	-31.85	20240219	2010	14.43	20240805	3720	-38.17	20230912	2010	14.43	20240805	2.79	N	037030	1000	218 억	72198	N	N	N	N
66	20240911	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	25	2	1.12	37003220	16401	82.60	2235	2290	2230	2910	1570	2240	2256.21	0.33	-177	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	496	-226.50	0.50	12	0.07	-10.00	4549.00	3750	20230905	-39.60	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
67	20240911	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	30643640	13573	68.36	2235	2290	2230	2910	1570	2240	2257.78	0.33	-803	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	491	-224.50	0.49	12	0.06	-10.00	4549.00	3750	20230905	-40.13	2010	20240805	11.69	3375	-33.48	20240219	2010	11.69	20240805	3720	-39.65	20230911	2010	11.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
68	20240911	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	25	2	1.12	25852200	11451	57.67	2235	2290	2230	2910	1570	2240	2257.74	0.33	-415	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	496	-226.50	0.50	12	0.05	-10.00	4549.00	3750	20230905	-39.60	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
69	20240911	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	25	2	1.12	23378540	10357	52.16	2235	2290	2230	2910	1570	2240	2257.38	0.33	-388	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	496	-226.50	0.50	12	0.05	-10.00	4549.00	3750	20230905	-39.60	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
70	20240911	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	25	2	1.12	19736325	8743	44.03	2235	2290	2230	2910	1570	2240	2257.52	0.33	293	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	496	-226.50	0.50	12	0.04	-10.00	4549.00	3750	20230905	-39.60	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
71	20240911	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	5	2	0.22	18778510	8319	41.90	2235	2290	2230	2910	1570	2240	2257.44	0.33	293	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	491	-224.50	0.49	12	0.04	-10.00	4549.00	3750	20230905	-40.13	2010	20240805	11.69	3375	-33.48	20240219	2010	11.69	20240805	3720	-39.65	20230911	2010	11.69	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
72	20240911	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	50	2	2.23	9528950	4216	21.23	2235	2290	2230	2910	1570	2240	2260.51	0.33	973	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	501	-229.00	0.50	12	0.02	-10.00	4549.00	3750	20230905	-38.93	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3720	-38.44	20230911	2010	13.93	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
73	20240911	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-5	5	-0.22	1037075	464	2.34	2235	2235	2230	2910	1570	2240	2234.24	0.33	-88	2326	2282	2261	2217	2196	2272	2207	219	670	1000	1610	5	1	21878974	489	-223.50	0.49	12	0.00	-10.00	4549.00	3750	20230905	-40.40	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3720	-39.92	20230911	2010	11.19	20240805	2.82	N	037030	1000	218 억	72387	N	N	N	N
74	20240910	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-45	5	-1.97	45014115	19856	70.20	2290	2305	2240	2970	1600	2285	2266.84	0.33	-639	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	490	-224.00	0.49	12	0.09	-10.00	4549.00	3805	20230904	-41.13	2010	20240805	11.44	3375	-33.63	20240219	2010	11.44	20240805	3720	-39.78	20230911	2010	11.44	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
75	20240910	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-25	5	-1.09	41521140	18299	64.70	2290	2305	2240	2970	1600	2285	2268.86	0.33	531	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	494	-226.00	0.50	12	0.08	-10.00	4549.00	3805	20230904	-40.60	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3720	-39.25	20230911	2010	12.44	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
76	20240910	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-20	5	-0.88	25722170	11305	39.97	2290	2305	2260	2970	1600	2285	2275.11	0.33	-668	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	496	-226.50	0.50	12	0.05	-10.00	4549.00	3805	20230904	-40.47	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
77	20240910	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-20	5	-0.88	23970810	10535	37.25	2290	2305	2260	2970	1600	2285	2275.16	0.33	-314	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	496	-226.50	0.50	12	0.05	-10.00	4549.00	3805	20230904	-40.47	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
78	20240910	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-20	5	-0.88	14385255	6320	22.34	2290	2305	2260	2970	1600	2285	2275.85	0.33	-141	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	496	-226.50	0.50	12	0.03	-10.00	4549.00	3805	20230904	-40.47	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
79	20240910	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-5	5	-0.22	12899185	5665	20.03	2290	2305	2260	2970	1600	2285	2276.70	0.33	169	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	499	-228.00	0.50	12	0.03	-10.00	4549.00	3805	20230904	-40.08	2010	20240805	13.43	3375	-32.44	20240219	2010	13.43	20240805	3720	-38.71	20230911	2010	13.43	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
80	20240910	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	0	3	0.00	3940110	1721	6.08	2290	2305	2285	2970	1600	2285	2290.03	0.33	-12	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	500	-228.50	0.50	12	0.01	-10.00	4549.00	3805	20230904	-39.95	2010	20240805	13.68	3375	-32.30	20240219	2010	13.68	20240805	3720	-38.58	20230911	2010	13.68	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
81	20240910	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	5	2	0.22	1183390	517	1.83	2290	2305	2290	2970	1600	2285	2291.55	0.33	67	2375	2330	2265	2220	2155	2352	2242	219	685	1000	1640	5	1	21878974	501	-229.00	0.50	12	0.00	-10.00	4549.00	3805	20230904	-39.82	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3720	-38.44	20230911	2010	13.93	20240805	2.82	N	037030	1000	218 억	73026	N	N	N	N
82	20240909	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	63878870	28280	51.99	2200	2310	2200	2975	1605	2290	2258.80	0.33	946	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	500	-228.50	0.50	12	0.13	-10.00	4549.00	3830	20230901	-40.34	2010	20240805	13.68	3375	-32.30	20240219	2010	13.68	20240805	3720	-38.58	20230911	2010	13.68	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
83	20240909	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	0	3	0.00	60704345	26895	49.44	2200	2310	2200	2975	1605	2290	2257.09	0.33	703	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	501	-229.00	0.50	12	0.12	-10.00	4549.00	3830	20230901	-40.21	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3720	-38.44	20230911	2010	13.93	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
84	20240909	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	20	2	0.87	58077370	25751	47.34	2200	2310	2200	2975	1605	2290	2255.34	0.33	566	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	505	-231.00	0.51	12	0.12	-10.00	4549.00	3830	20230901	-39.69	2010	20240805	14.93	3375	-31.56	20240219	2010	14.93	20240805	3720	-37.90	20230911	2010	14.93	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
85	20240909	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	10	2	0.44	51399830	22829	41.97	2200	2300	2200	2975	1605	2290	2251.51	0.33	509	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	503	-230.00	0.51	12	0.10	-10.00	4549.00	3830	20230901	-39.95	2010	20240805	14.43	3375	-31.85	20240219	2010	14.43	20240805	3720	-38.17	20230911	2010	14.43	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
86	20240909	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-25	5	-1.09	44529985	19827	36.45	2200	2290	2200	2975	1605	2290	2245.93	0.33	649	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	496	-226.50	0.50	12	0.09	-10.00	4549.00	3830	20230901	-40.86	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3720	-39.11	20230911	2010	12.69	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
87	20240909	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-20	5	-0.87	27507245	12242	22.50	2200	2290	2200	2975	1605	2290	2246.96	0.33	376	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	497	-227.00	0.50	12	0.06	-10.00	4549.00	3830	20230901	-40.73	2010	20240805	12.94	3375	-32.74	20240219	2010	12.94	20240805	3720	-38.98	20230911	2010	12.94	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
88	20240909	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-45	5	-1.97	19596225	8767	16.12	2200	2275	2200	2975	1605	2290	2235.23	0.33	403	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	491	-224.50	0.49	12	0.04	-10.00	4549.00	3830	20230901	-41.38	2010	20240805	11.69	3375	-33.48	20240219	2010	11.69	20240805	3720	-39.65	20230911	2010	11.69	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
89	20240909	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-70	5	-3.06	6079785	2754	5.06	2200	2275	2200	2975	1605	2290	2207.62	0.33	68	2450	2370	2330	2250	2210	2350	2230	219	685	1000	1640	5	1	21878974	486	-222.00	0.49	12	0.01	-10.00	4549.00	3830	20230901	-42.04	2010	20240805	10.45	3375	-34.22	20240219	2010	10.45	20240805	3720	-40.32	20230911	2010	10.45	20240805	2.90	N	037030	1000	218 억	72009	N	N	N	N
90	20240906	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-120	5	-4.98	126012875	54097	132.11	2410	2410	2290	3130	1690	2410	2329.40	0.37	-9376	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	501	-229.00	0.50	12	0.25	-10.00	4549.00	3930	20230831	-41.73	2010	20240805	13.93	3375	-32.15	20240219	2010	13.93	20240805	3750	-38.93	20230906	2010	13.93	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
91	20240906	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-105	5	-4.36	117931945	50570	123.49	2410	2410	2290	3130	1690	2410	2332.05	0.37	-8146	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	504	-230.50	0.51	12	0.23	-10.00	4549.00	3930	20230831	-41.35	2010	20240805	14.68	3375	-31.70	20240219	2010	14.68	20240805	3750	-38.53	20230906	2010	14.68	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
92	20240906	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-85	5	-3.53	85725970	36564	89.29	2410	2410	2305	3130	1690	2410	2344.55	0.37	-9063	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	509	-232.50	0.51	12	0.17	-10.00	4549.00	3930	20230831	-40.84	2010	20240805	15.67	3375	-31.11	20240219	2010	15.67	20240805	3750	-38.00	20230906	2010	15.67	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
93	20240906	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-80	5	-3.32	61676145	26172	63.91	2410	2410	2320	3130	1690	2410	2356.57	0.37	-5720	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	510	-233.00	0.51	12	0.12	-10.00	4549.00	3930	20230831	-40.71	2010	20240805	15.92	3375	-30.96	20240219	2010	15.92	20240805	3750	-37.87	20230906	2010	15.92	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
94	20240906	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-70	5	-2.90	58496395	24808	60.58	2410	2410	2320	3130	1690	2410	2357.96	0.37	-5619	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	512	-234.00	0.51	12	0.11	-10.00	4549.00	3930	20230831	-40.46	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3750	-37.60	20230906	2010	16.42	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
95	20240906	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-45	5	-1.87	46446460	19671	48.04	2410	2410	2320	3130	1690	2410	2361.16	0.37	-3249	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	517	-236.50	0.52	12	0.09	-10.00	4549.00	3930	20230831	-39.82	2010	20240805	17.66	3375	-29.93	20240219	2010	17.66	20240805	3750	-36.93	20230906	2010	17.66	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
96	20240906	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-70	5	-2.90	26683815	11216	27.39	2410	2410	2340	3130	1690	2410	2379.08	0.37	-3441	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	512	-234.00	0.51	12	0.05	-10.00	4549.00	3930	20230831	-40.46	2010	20240805	16.42	3375	-30.67	20240219	2010	16.42	20240805	3750	-37.60	20230906	2010	16.42	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
97	20240906	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-15	5	-0.62	10468875	4344	10.61	2410	2410	2395	3130	1690	2410	2409.96	0.37	-526	2520	2465	2400	2345	2280	2432	2312	219	720	1000	1730	5	1	21878974	524	-239.50	0.53	12	0.02	-10.00	4549.00	3930	20230831	-39.06	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3750	-36.13	20230906	2010	19.15	20240805	2.90	N	037030	1000	218 억	81385	N	N	N	N
98	20240905	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-25	5	-1.03	96065720	40199	116.45	2425	2455	2335	3165	1705	2435	2389.75	0.38	-876	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	527	-241.00	0.53	12	0.18	-10.00	4549.00	4060	20230830	-40.64	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3750	-35.73	20230905	2010	19.90	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
99	20240905	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-40	5	-1.64	94154860	39404	114.15	2425	2455	2335	3165	1705	2435	2389.47	0.38	-724	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	524	-239.50	0.53	12	0.18	-10.00	4549.00	4060	20230830	-41.01	2010	20240805	19.15	3375	-29.04	20240219	2010	19.15	20240805	3750	-36.13	20230905	2010	19.15	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
100	20240905	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-85	5	-3.49	87308520	36514	105.78	2425	2455	2335	3165	1705	2435	2391.10	0.38	321	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	514	-235.00	0.52	12	0.17	-10.00	4549.00	4060	20230830	-42.12	2010	20240805	16.92	3375	-30.37	20240219	2010	16.92	20240805	3750	-37.33	20230905	2010	16.92	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
101	20240905	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-50	5	-2.05	69316425	28858	83.60	2425	2455	2350	3165	1705	2435	2401.98	0.38	-593	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	522	-238.50	0.52	12	0.13	-10.00	4549.00	4060	20230830	-41.26	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3750	-36.40	20230905	2010	18.66	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
102	20240905	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-35	5	-1.44	46381985	19210	55.65	2425	2455	2385	3165	1705	2435	2414.47	0.38	233	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	525	-240.00	0.53	12	0.09	-10.00	4549.00	4060	20230830	-40.89	2010	20240805	19.40	3375	-28.89	20240219	2010	19.40	20240805	3750	-36.00	20230905	2010	19.40	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
103	20240905	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-25	5	-1.03	23465915	9658	27.98	2425	2455	2410	3165	1705	2435	2429.69	0.38	-64	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	527	-241.00	0.53	12	0.04	-10.00	4549.00	4060	20230830	-40.64	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3750	-35.73	20230905	2010	19.90	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
104	20240905	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-5	5	-0.21	17334450	7132	20.66	2425	2455	2420	3165	1705	2435	2430.52	0.38	242	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	532	-243.00	0.53	12	0.03	-10.00	4549.00	4060	20230830	-40.15	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3750	-35.20	20230905	2010	20.90	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
105	20240905	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	10336970	4261	12.34	2425	2435	2420	3165	1705	2435	2425.95	0.38	86	2501	2467	2421	2387	2341	2485	2405	219	730	1000	1750	5	1	21878974	533	-243.50	0.54	12	0.02	-10.00	4549.00	4060	20230830	-40.02	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3750	-35.07	20230905	2010	21.14	20240805	2.91	N	037030	1000	218 억	82061	N	N	N	N
106	20240904	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-45	5	-1.81	82871225	34509	93.90	2400	2455	2375	3220	1740	2480	2401.19	0.37	158	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	533	-243.50	0.54	12	0.16	-10.00	4549.00	4060	20230830	-40.02	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3805	-36.01	20230904	2010	21.14	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
107	20240904	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-90	5	-3.63	75389150	31381	85.39	2400	2455	2385	3220	1740	2480	2402.13	0.37	636	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	523	-239.00	0.53	12	0.14	-10.00	4549.00	4060	20230830	-41.13	2010	20240805	18.91	3375	-29.19	20240219	2010	18.91	20240805	3805	-37.19	20230904	2010	18.91	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
108	20240904	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-95	5	-3.83	65558230	27266	74.19	2400	2455	2385	3220	1740	2480	2404.11	0.37	-80	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	522	-238.50	0.52	12	0.12	-10.00	4549.00	4060	20230830	-41.26	2010	20240805	18.66	3375	-29.33	20240219	2010	18.66	20240805	3805	-37.32	20230904	2010	18.66	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
109	20240904	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-70	5	-2.82	45877765	19059	51.86	2400	2455	2385	3220	1740	2480	2406.75	0.37	-377	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	527	-241.00	0.53	12	0.09	-10.00	4549.00	4060	20230830	-40.64	2010	20240805	19.90	3375	-28.59	20240219	2010	19.90	20240805	3805	-36.66	20230904	2010	19.90	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
110	20240904	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-45	5	-1.81	37204830	15461	42.07	2400	2455	2385	3220	1740	2480	2405.88	0.37	-495	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	533	-243.50	0.54	12	0.07	-10.00	4549.00	4060	20230830	-40.02	2010	20240805	21.14	3375	-27.85	20240219	2010	21.14	20240805	3805	-36.01	20230904	2010	21.14	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
111	20240904	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-65	5	-2.62	34610145	14387	39.15	2400	2455	2385	3220	1740	2480	2405.12	0.37	-603	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	528	-241.50	0.53	12	0.07	-10.00	4549.00	4060	20230830	-40.52	2010	20240805	20.15	3375	-28.44	20240219	2010	20.15	20240805	3805	-36.53	20230904	2010	20.15	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
112	20240904	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-50	5	-2.02	28476410	11842	32.22	2400	2455	2385	3220	1740	2480	2404.04	0.37	-1237	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	532	-243.00	0.53	12	0.05	-10.00	4549.00	4060	20230830	-40.15	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3805	-36.14	20230904	2010	20.90	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
113	20240904	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-50	5	-2.02	10298340	4285	11.66	2400	2455	2385	3220	1740	2480	2401.48	0.37	87	2523	2501	2483	2461	2443	2512	2472	219	740	1000	1780	5	1	21878974	532	-243.00	0.53	12	0.02	-10.00	4549.00	4060	20230830	-40.15	2010	20240805	20.90	3375	-28.00	20240219	2010	20.90	20240805	3805	-36.14	20230904	2010	20.90	20240805	2.83	N	037030	1000	218 억	81901	N	N	N	N
114	20240903	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	91429990	36752	96.76	2465	2505	2465	3240	1750	2495	2487.75	0.35	4586	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	543	-248.00	0.55	12	0.17	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
115	20240903	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	90041190	36192	95.29	2465	2505	2465	3240	1750	2495	2487.87	0.35	4700	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	543	-248.00	0.55	12	0.17	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
116	20240903	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	86496610	34763	91.52	2465	2505	2465	3240	1750	2495	2488.18	0.35	6012	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	543	-248.00	0.55	12	0.16	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
117	20240903	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	79167805	31815	83.76	2465	2505	2465	3240	1750	2495	2488.38	0.35	6891	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	543	-248.00	0.55	12	0.15	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
118	20240903	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	0	3	0.00	71328010	28657	75.45	2465	2505	2465	3240	1750	2495	2489.02	0.35	6999	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	546	-249.50	0.55	12	0.13	-10.00	4549.00	4060	20230830	-38.55	2010	20240805	24.13	3375	-26.07	20240219	2010	24.13	20240805	3805	-34.43	20230904	2010	24.13	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
119	20240903	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-10	5	-0.40	67770120	27226	71.68	2465	2505	2465	3240	1750	2495	2489.17	0.35	7013	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	544	-248.50	0.55	12	0.12	-10.00	4549.00	4060	20230830	-38.79	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3805	-34.69	20230904	2010	23.63	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
120	20240903	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-5	5	-0.20	45452635	18281	48.13	2465	2505	2465	3240	1750	2495	2486.33	0.35	8800	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	545	-249.00	0.55	12	0.08	-10.00	4549.00	4060	20230830	-38.67	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3805	-34.56	20230904	2010	23.88	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
121	20240903	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-20	5	-0.80	10821130	4387	11.55	2465	2480	2465	3240	1750	2495	2466.57	0.35	1355	2541	2517	2491	2467	2441	2505	2455	219	745	1000	1790	5	1	21878974	542	-247.50	0.54	12	0.02	-10.00	4549.00	4060	20230830	-39.04	2010	20240805	23.13	3375	-26.67	20240219	2010	23.13	20240805	3805	-34.95	20230904	2010	23.13	20240805	2.84	N	037030	1000	218 억	76873	N	N	N	N
122	20240902	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-20	5	-0.80	94066505	37980	139.95	2515	2515	2465	3265	1765	2515	2476.49	0.37	-3452	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	546	-249.50	0.55	12	0.17	-10.00	4549.00	4060	20230830	-38.55	2010	20240805	24.13	3375	-26.07	20240219	2010	24.13	20240805	3805	-34.43	20230904	2010	24.13	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
123	20240902	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-30	5	-1.19	91909270	37114	136.76	2515	2515	2465	3265	1765	2515	2476.15	0.37	-3452	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	544	-248.50	0.55	12	0.17	-10.00	4549.00	4060	20230830	-38.79	2010	20240805	23.63	3375	-26.37	20240219	2010	23.63	20240805	3805	-34.69	20230904	2010	23.63	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
124	20240902	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-35	5	-1.39	88754110	35839	132.06	2515	2515	2465	3265	1765	2515	2476.20	0.37	-3330	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	543	-248.00	0.55	12	0.16	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
125	20240902	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-20	5	-0.80	70716480	28540	105.16	2515	2515	2465	3265	1765	2515	2477.48	0.37	-3736	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	546	-249.50	0.55	12	0.13	-10.00	4549.00	4060	20230830	-38.55	2010	20240805	24.13	3375	-26.07	20240219	2010	24.13	20240805	3805	-34.43	20230904	2010	24.13	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
126	20240902	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-25	5	-0.99	68779030	27762	102.30	2515	2515	2465	3265	1765	2515	2477.12	0.37	-3588	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	545	-249.00	0.55	12	0.13	-10.00	4549.00	4060	20230830	-38.67	2010	20240805	23.88	3375	-26.22	20240219	2010	23.88	20240805	3805	-34.56	20230904	2010	23.88	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
127	20240902	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-35	5	-1.39	65167645	26311	96.95	2515	2515	2465	3265	1765	2515	2476.46	0.37	-2888	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	543	-248.00	0.55	12	0.12	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
128	20240902	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-35	5	-1.39	45062795	18212	67.11	2515	2515	2465	3265	1765	2515	2473.79	0.37	-2283	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	543	-248.00	0.55	12	0.08	-10.00	4549.00	4060	20230830	-38.92	2010	20240805	23.38	3375	-26.52	20240219	2010	23.38	20240805	3805	-34.82	20230904	2010	23.38	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N
129	20240902	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-5	5	-0.20	4717290	1876	6.91	2515	2515	2500	3265	1765	2515	2514.48	0.37	-936	2558	2536	2493	2471	2428	2547	2482	219	750	1000	1810	5	1	21878974	549	-251.00	0.55	12	0.01	-10.00	4549.00	4060	20230830	-38.18	2010	20240805	24.88	3375	-25.63	20240219	2010	24.88	20240805	3805	-34.03	20230904	2010	24.88	20240805	2.78	N	037030	1000	218 억	80236	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History