KissMeData/095910/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-12	5	-0.74	46431975	28796	79.62	1625	1625	1604	2110	1138	1625	1612.45	0.62	-4307	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	315	-5.87	0.46	12	0.15	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
3	20240930	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-19	5	-1.17	43351980	26880	74.33	1625	1625	1604	2110	1138	1625	1612.80	0.62	-4286	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	313	-5.84	0.46	12	0.14	-275.00	3508.00	2500	20240523	-35.76	1497	20240805	7.28	2500	-35.76	20240523	1497	7.28	20240805	2500	-35.76	20240523	1497	7.28	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
4	20240930	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-10	5	-0.62	24935287	15445	42.71	1625	1625	1607	2110	1138	1625	1614.46	0.62	-1785	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	315	-5.87	0.46	12	0.08	-275.00	3508.00	2500	20240523	-35.40	1497	20240805	7.88	2500	-35.40	20240523	1497	7.88	20240805	2500	-35.40	20240523	1497	7.88	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
5	20240930	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1616	-9	5	-0.55	21247044	13165	36.40	1625	1625	1607	2110	1138	1625	1613.90	0.62	-1785	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	315	-5.88	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.36	1497	20240805	7.95	2500	-35.36	20240523	1497	7.95	20240805	2500	-35.36	20240523	1497	7.95	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
6	20240930	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-15	5	-0.92	18585784	11515	31.84	1625	1625	1607	2110	1138	1625	1614.05	0.62	-1783	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
7	20240930	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-4	5	-0.25	17159843	10629	29.39	1625	1625	1611	2110	1138	1625	1614.44	0.62	-1807	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	316	-5.89	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.16	1497	20240805	8.28	2500	-35.16	20240523	1497	8.28	20240805	2500	-35.16	20240523	1497	8.28	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
8	20240930	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	-1	5	-0.06	13777867	8533	23.59	1625	1625	1611	2110	1138	1625	1614.66	0.62	-1746	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	317	-5.91	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.04	1497	20240805	8.48	2500	-35.04	20240523	1497	8.48	20240805	2500	-35.04	20240523	1497	8.48	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
9	20240930	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-5	5	-0.31	1857165	1151	3.18	1625	1625	1613	2110	1138	1625	1613.52	0.62	-1082	1674	1649	1625	1600	1576	1662	1613	98	485	500	1170	1	1	19504503	316	-5.89	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.20	1497	20240805	8.22	2500	-35.20	20240523	1497	8.22	20240805	2500	-35.20	20240523	1497	8.22	20240805	0.33	N	095910	500	97 억	121477	N	N	N	N
10	20240927	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	10	2	0.62	58432526	36165	96.05	1617	1650	1601	2095	1131	1615	1615.72	0.63	-1103	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	317	-5.91	0.46	12	0.19	-275.00	3508.00	2500	20240523	-35.00	1497	20240805	8.55	2500	-35.00	20240523	1497	8.55	20240805	2500	-35.00	20240523	1497	8.55	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
11	20240927	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-1	5	-0.06	52476369	32486	86.28	1617	1650	1601	2095	1131	1615	1615.35	0.63	-1031	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	315	-5.87	0.46	12	0.17	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
12	20240927	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-2	5	-0.12	44954547	27807	73.85	1617	1650	1606	2095	1131	1615	1616.66	0.63	-708	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	315	-5.87	0.46	12	0.14	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
13	20240927	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-4	5	-0.25	38745577	23953	63.62	1617	1650	1606	2095	1131	1615	1617.57	0.63	-473	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	314	-5.86	0.46	12	0.12	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
14	20240927	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	4	2	0.25	36739837	22710	60.32	1617	1650	1606	2095	1131	1615	1617.78	0.63	-454	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	316	-5.89	0.46	12	0.12	-275.00	3508.00	2500	20240523	-35.24	1497	20240805	8.15	2500	-35.24	20240523	1497	8.15	20240805	2500	-35.24	20240523	1497	8.15	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
15	20240927	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	4	2	0.25	34569515	21369	56.75	1617	1650	1606	2095	1131	1615	1617.74	0.63	-300	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	316	-5.89	0.46	12	0.11	-275.00	3508.00	2500	20240523	-35.24	1497	20240805	8.15	2500	-35.24	20240523	1497	8.15	20240805	2500	-35.24	20240523	1497	8.15	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
16	20240927	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	21	2	1.30	22967840	14189	37.68	1617	1650	1610	2095	1131	1615	1618.71	0.63	-145	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	319	-5.95	0.47	12	0.07	-275.00	3508.00	2500	20240523	-34.56	1497	20240805	9.29	2500	-34.56	20240523	1497	9.29	20240805	2500	-34.56	20240523	1497	9.29	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
17	20240927	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-5	5	-0.31	948970	588	1.56	1617	1617	1610	2095	1131	1615	1613.89	0.63	-556	1630	1622	1611	1603	1592	1626	1607	98	480	500	1160	1	1	19504503	314	-5.85	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억	122580	N	N	N	N
18	20240926	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	4	2	0.25	60637632	37652	56.34	1613	1619	1600	2090	1128	1611	1610.48	0.61	4126	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	315	-5.87	0.46	12	0.19	-275.00	3508.00	2500	20240523	-35.40	1497	20240805	7.88	2500	-35.40	20240523	1497	7.88	20240805	2500	-35.40	20240523	1497	7.88	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
19	20240926	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-1	5	-0.06	57290870	35576	53.24	1613	1619	1600	2090	1128	1611	1610.38	0.61	4121	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	314	-5.85	0.46	12	0.18	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
20	20240926	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	6	2	0.37	46047825	28600	42.80	1613	1619	1600	2090	1128	1611	1610.06	0.61	3367	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	315	-5.88	0.46	12	0.15	-275.00	3508.00	2500	20240523	-35.32	1497	20240805	8.02	2500	-35.32	20240523	1497	8.02	20240805	2500	-35.32	20240523	1497	8.02	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
21	20240926	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	3	2	0.19	36011303	22384	33.50	1613	1614	1600	2090	1128	1611	1608.80	0.61	1255	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	315	-5.87	0.46	12	0.11	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
22	20240926	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	1	2	0.06	31136891	19361	28.97	1613	1614	1600	2090	1128	1611	1608.23	0.61	1196	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	314	-5.86	0.46	12	0.10	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
23	20240926	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	2	2	0.12	21723685	13518	20.23	1613	1613	1600	2090	1128	1611	1607.02	0.61	1165	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	315	-5.87	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
24	20240926	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-1	5	-0.06	15304850	9534	14.27	1613	1613	1600	2090	1128	1611	1605.29	0.61	1226	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	314	-5.85	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
25	20240926	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	0	3	0.00	280444	174	0.26	1613	1613	1611	2090	1128	1611	1611.75	0.61	54	1638	1624	1612	1598	1586	1618	1592	98	479	500	1150	1	1	19504503	314	-5.86	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억	118454	N	N	N	N
26	20240925	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-1	5	-0.06	107349708	66826	121.35	1626	1626	1600	2095	1129	1612	1606.41	0.61	-215	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.86	0.46	12	0.34	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
27	20240925	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-1	5	-0.06	105883731	65916	119.70	1626	1626	1600	2095	1129	1612	1606.34	0.61	66	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.86	0.46	12	0.34	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
28	20240925	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-4	5	-0.25	98126610	61089	110.94	1626	1626	1600	2095	1129	1612	1606.29	0.61	1878	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.85	0.46	12	0.31	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
29	20240925	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	3	2	0.19	86654291	53957	97.98	1626	1626	1600	2095	1129	1612	1605.99	0.61	1124	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	315	-5.87	0.46	12	0.28	-275.00	3508.00	2500	20240523	-35.40	1497	20240805	7.88	2500	-35.40	20240523	1497	7.88	20240805	2500	-35.40	20240523	1497	7.88	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
30	20240925	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-4	5	-0.25	55447968	34559	62.76	1626	1626	1600	2095	1129	1612	1604.44	0.61	268	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.85	0.46	12	0.18	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
31	20240925	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-4	5	-0.25	50206414	31294	56.83	1626	1626	1600	2095	1129	1612	1604.35	0.61	464	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.85	0.46	12	0.16	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
32	20240925	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	0	3	0.00	33563352	20913	37.98	1626	1626	1600	2095	1129	1612	1604.90	0.61	1552	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	314	-5.86	0.46	12	0.11	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
33	20240925	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-12	5	-0.74	9745450	6060	11.00	1626	1626	1600	2095	1129	1612	1608.16	0.61	915	1622	1617	1608	1603	1594	1619	1605	98	483	500	1160	1	1	19504503	312	-5.82	0.46	12	0.03	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.32	N	095910	500	97 억	118669	N	N	N	N
34	20240924	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	10	2	0.62	88163137	54930	71.98	1602	1613	1599	2080	1122	1602	1605.00	0.58	5798	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	314	-5.86	0.46	12	0.28	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
35	20240924	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	8	2	0.50	81264206	50650	66.37	1602	1613	1599	2080	1122	1602	1604.43	0.58	5798	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	314	-5.85	0.46	12	0.26	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
36	20240924	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	2	2	0.12	45945368	28633	37.52	1602	1613	1599	2080	1122	1602	1604.63	0.58	797	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	313	-5.83	0.46	12	0.15	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
37	20240924	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	1	2	0.06	32088814	19982	26.18	1602	1613	1599	2080	1122	1602	1605.89	0.58	427	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	313	-5.83	0.46	12	0.10	-275.00	3508.00	2500	20240523	-35.88	1497	20240805	7.08	2500	-35.88	20240523	1497	7.08	20240805	2500	-35.88	20240523	1497	7.08	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
38	20240924	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	10	2	0.62	28857217	17970	23.55	1602	1613	1599	2080	1122	1602	1605.86	0.58	601	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	314	-5.86	0.46	12	0.09	-275.00	3508.00	2500	20240523	-35.52	1497	20240805	7.68	2500	-35.52	20240523	1497	7.68	20240805	2500	-35.52	20240523	1497	7.68	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
39	20240924	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	8	2	0.50	14180532	8813	11.55	1602	1613	1599	2080	1122	1602	1609.05	0.58	470	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	314	-5.85	0.46	12	0.05	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
40	20240924	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	11	2	0.69	9516943	5920	7.76	1602	1613	1599	2080	1122	1602	1607.59	0.58	550	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	315	-5.87	0.46	12	0.03	-275.00	3508.00	2500	20240523	-35.48	1497	20240805	7.75	2500	-35.48	20240523	1497	7.75	20240805	2500	-35.48	20240523	1497	7.75	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
41	20240924	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	0	3	0.00	914601	571	0.75	1602	1602	1599	2080	1122	1602	1601.75	0.58	377	1666	1633	1612	1579	1558	1623	1569	98	478	500	1150	1	1	19504503	312	-5.83	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.32	N	095910	500	97 억	112834	N	N	N	N
42	20240923	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-31	5	-1.90	122350175	76316	77.79	1635	1645	1591	2120	1144	1633	1603.21	0.60	-4796	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	312	-5.83	0.46	12	0.39	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
43	20240923	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-35	5	-2.14	118732429	74054	75.49	1635	1645	1591	2120	1144	1633	1603.32	0.60	-4575	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	312	-5.81	0.46	12	0.38	-275.00	3508.00	2500	20240523	-36.08	1497	20240805	6.75	2500	-36.08	20240523	1497	6.75	20240805	2500	-36.08	20240523	1497	6.75	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
44	20240923	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	-34	5	-2.08	101230860	63081	64.30	1635	1645	1593	2120	1144	1633	1604.78	0.60	-3623	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	312	-5.81	0.46	12	0.32	-275.00	3508.00	2500	20240523	-36.04	1497	20240805	6.81	2500	-36.04	20240523	1497	6.81	20240805	2500	-36.04	20240523	1497	6.81	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
45	20240923	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-28	5	-1.71	91743196	57133	58.24	1635	1645	1598	2120	1144	1633	1605.78	0.60	-3554	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	313	-5.84	0.46	12	0.29	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
46	20240923	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-27	5	-1.65	65959707	41034	41.83	1635	1645	1598	2120	1144	1633	1607.44	0.60	-3312	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	313	-5.84	0.46	12	0.21	-275.00	3508.00	2500	20240523	-35.76	1497	20240805	7.28	2500	-35.76	20240523	1497	7.28	20240805	2500	-35.76	20240523	1497	7.28	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
47	20240923	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-25	5	-1.53	56618979	35204	35.88	1635	1645	1598	2120	1144	1633	1608.31	0.60	-3142	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	314	-5.85	0.46	12	0.18	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
48	20240923	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-24	5	-1.47	41417487	25709	26.21	1635	1645	1600	2120	1144	1633	1611.01	0.60	-3145	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	314	-5.85	0.46	12	0.13	-275.00	3508.00	2500	20240523	-35.64	1497	20240805	7.48	2500	-35.64	20240523	1497	7.48	20240805	2500	-35.64	20240523	1497	7.48	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
49	20240923	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-10	5	-0.61	4387662	2690	2.74	1635	1645	1623	2120	1144	1633	1631.10	0.60	-2583	1715	1673	1645	1603	1575	1660	1590	98	487	500	1170	1	1	19504503	317	-5.90	0.46	12	0.01	-275.00	3508.00	2500	20240523	-35.08	1497	20240805	8.42	2500	-35.08	20240523	1497	8.42	20240805	2500	-35.08	20240523	1497	8.42	20240805	0.30	N	095910	500	97 억	117630	N	N	N	N
50	20240913	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	39	2	2.37	297245868	179145	50.76	1637	1694	1621	2140	1153	1647	1659.11	0.58	5846	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	329	-6.13	0.48	12	0.92	-275.00	3508.00	2500	20240523	-32.56	1497	20240805	12.63	2500	-32.56	20240523	1497	12.63	20240805	2500	-32.56	20240523	1497	12.63	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
51	20240913	150706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	33	2	2.00	279018252	168220	47.66	1637	1694	1621	2140	1153	1647	1658.65	0.58	5345	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	328	-6.11	0.48	12	0.86	-275.00	3508.00	2500	20240523	-32.80	1497	20240805	12.22	2500	-32.80	20240523	1497	12.22	20240805	2500	-32.80	20240523	1497	12.22	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
52	20240913	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	33	2	2.00	221752637	134171	38.01	1637	1694	1621	2140	1153	1647	1652.76	0.58	2443	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	328	-6.11	0.48	12	0.69	-275.00	3508.00	2500	20240523	-32.80	1497	20240805	12.22	2500	-32.80	20240523	1497	12.22	20240805	2500	-32.80	20240523	1497	12.22	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
53	20240913	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	-4	5	-0.24	106511986	65086	18.44	1637	1652	1621	2140	1153	1647	1636.48	0.58	520	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	320	-5.97	0.47	12	0.33	-275.00	3508.00	2500	20240523	-34.28	1497	20240805	9.75	2500	-34.28	20240523	1497	9.75	20240805	2500	-34.28	20240523	1497	9.75	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
54	20240913	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-12	5	-0.73	101120661	61804	17.51	1637	1652	1621	2140	1153	1647	1636.15	0.58	494	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	319	-5.95	0.47	12	0.32	-275.00	3508.00	2500	20240523	-34.60	1497	20240805	9.22	2500	-34.60	20240523	1497	9.22	20240805	2500	-34.60	20240523	1497	9.22	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
55	20240913	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-6	5	-0.36	52423480	31964	9.06	1637	1652	1630	2140	1153	1647	1640.08	0.58	27	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	320	-5.97	0.47	12	0.16	-275.00	3508.00	2500	20240523	-34.36	1497	20240805	9.62	2500	-34.36	20240523	1497	9.62	20240805	2500	-34.36	20240523	1497	9.62	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
56	20240913	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-2	5	-0.12	23870293	14523	4.11	1637	1652	1637	2140	1153	1647	1643.62	0.58	-72	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	321	-5.98	0.47	12	0.07	-275.00	3508.00	2500	20240523	-34.20	1497	20240805	9.89	2500	-34.20	20240523	1497	9.89	20240805	2500	-34.20	20240523	1497	9.89	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
57	20240913	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-2	5	-0.12	8416646	5126	1.45	1637	1652	1637	2140	1153	1647	1641.95	0.58	-197	1829	1737	1670	1578	1511	1704	1545	98	493	500	1180	1	1	19504503	321	-5.98	0.47	12	0.03	-275.00	3508.00	2500	20240523	-34.20	1497	20240805	9.89	2500	-34.20	20240523	1497	9.89	20240805	2500	-34.20	20240523	1497	9.89	20240805	0.29	N	095910	500	97 억	112285	N	N	N	N
58	20240912	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-48	5	-2.83	588110784	352303	51.04	1728	1762	1603	2200	1187	1695	1669.34	0.70	-24136	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	321	-5.99	0.47	12	1.81	-275.00	3508.00	2500	20240523	-34.12	1497	20240805	10.02	2500	-34.12	20240523	1497	10.02	20240805	2500	-34.12	20240523	1497	10.02	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
59	20240912	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	-41	5	-2.42	575442788	344617	49.92	1728	1762	1603	2200	1187	1695	1669.80	0.70	-22224	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	323	-6.01	0.47	12	1.77	-275.00	3508.00	2500	20240523	-33.84	1497	20240805	10.49	2500	-33.84	20240523	1497	10.49	20240805	2500	-33.84	20240523	1497	10.49	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
60	20240912	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	-47	5	-2.77	548710861	328342	47.56	1728	1762	1603	2200	1187	1695	1671.16	0.70	-25998	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	321	-5.99	0.47	12	1.68	-275.00	3508.00	2500	20240523	-34.08	1497	20240805	10.09	2500	-34.08	20240523	1497	10.09	20240805	2500	-34.08	20240523	1497	10.09	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
61	20240912	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	-51	5	-3.01	461726844	276235	40.02	1728	1762	1603	2200	1187	1695	1671.50	0.70	-22538	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	321	-5.98	0.47	12	1.42	-275.00	3508.00	2500	20240523	-34.24	1497	20240805	9.82	2500	-34.24	20240523	1497	9.82	20240805	2500	-34.24	20240523	1497	9.82	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
62	20240912	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-44	5	-2.60	436009982	260552	37.74	1728	1762	1603	2200	1187	1695	1673.41	0.70	-18209	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	322	-6.00	0.47	12	1.34	-275.00	3508.00	2500	20240523	-33.96	1497	20240805	10.29	2500	-33.96	20240523	1497	10.29	20240805	2500	-33.96	20240523	1497	10.29	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
63	20240912	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	-59	5	-3.48	418018121	249640	36.16	1728	1762	1603	2200	1187	1695	1674.48	0.70	-15368	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	319	-5.95	0.47	12	1.28	-275.00	3508.00	2500	20240523	-34.56	1497	20240805	9.29	2500	-34.56	20240523	1497	9.29	20240805	2500	-34.56	20240523	1497	9.29	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
64	20240912	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	-61	5	-3.60	386723856	230530	33.39	1728	1762	1603	2200	1187	1695	1677.54	0.70	-15172	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	319	-5.94	0.47	12	1.18	-275.00	3508.00	2500	20240523	-34.64	1497	20240805	9.15	2500	-34.64	20240523	1497	9.15	20240805	2500	-34.64	20240523	1497	9.15	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
65	20240912	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	-28	5	-1.65	282050954	166419	24.11	1728	1762	1603	2200	1187	1695	1694.82	0.70	614	1982	1838	1691	1547	1400	1910	1619	98	505	500	1220	1	1	19504503	325	-6.06	0.48	12	0.85	-275.00	3508.00	2500	20240523	-33.32	1497	20240805	11.36	2500	-33.32	20240523	1497	11.36	20240805	2500	-33.32	20240523	1497	11.36	20240805	0.30	N	095910	500	97 억	135680	N	N	N	N
66	20240911	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	91	2	5.67	1127118258	664797	2450.77	1605	1835	1544	2085	1123	1604	1695.43	0.65	9327	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	331	-6.16	0.48	12	3.41	-275.00	3508.00	2500	20240523	-32.20	1497	20240805	13.23	2500	-32.20	20240523	1497	13.23	20240805	2500	-32.20	20240523	1497	13.23	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
67	20240911	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1652	48	2	2.99	1037535702	611599	2254.66	1605	1835	1544	2085	1123	1604	1696.43	0.65	8795	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	322	-6.01	0.47	12	3.14	-275.00	3508.00	2500	20240523	-33.92	1497	20240805	10.35	2500	-33.92	20240523	1497	10.35	20240805	2500	-33.92	20240523	1497	10.35	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
68	20240911	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	61	2	3.80	904378960	531508	1959.40	1605	1835	1544	2085	1123	1604	1701.53	0.65	-4738	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	325	-6.05	0.47	12	2.73	-275.00	3508.00	2500	20240523	-33.40	1497	20240805	11.22	2500	-33.40	20240523	1497	11.22	20240805	2500	-33.40	20240523	1497	11.22	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
69	20240911	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	26	2	1.62	860212382	504659	1860.43	1605	1835	1544	2085	1123	1604	1704.54	0.65	-12203	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	318	-5.93	0.46	12	2.59	-275.00	3508.00	2500	20240523	-34.80	1497	20240805	8.88	2500	-34.80	20240523	1497	8.88	20240805	2500	-34.80	20240523	1497	8.88	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
70	20240911	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	56	2	3.49	774883399	452045	1666.46	1605	1835	1597	2085	1123	1604	1714.17	0.65	-37160	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	324	-6.04	0.47	12	2.32	-275.00	3508.00	2500	20240523	-33.60	1497	20240805	10.89	2500	-33.60	20240523	1497	10.89	20240805	2500	-33.60	20240523	1497	10.89	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
71	20240911	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	161	2	10.04	106694309	63475	234.00	1605	1765	1597	2085	1123	1604	1680.89	0.65	-1852	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	344	-6.42	0.50	12	0.33	-275.00	3508.00	2500	20240523	-29.40	1497	20240805	17.90	2500	-29.40	20240523	1497	17.90	20240805	2500	-29.40	20240523	1497	17.90	20240805	0.30	N	095910	500	97 억	127504	Y	N	N	N
72	20240911	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	1	2	0.06	6784603	4222	15.56	1605	1650	1597	2085	1123	1604	1606.96	0.65	-1363	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.80	1497	20240805	7.21	2500	-35.80	20240523	1497	7.21	20240805	2500	-35.80	20240523	1497	7.21	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
73	20240911	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	41	2	2.56	503068	305	1.12	1605	1650	1605	2085	1123	1604	1649.40	0.65	-300	1646	1624	1607	1585	1568	1616	1577	98	481	500	1150	1	1	19504503	321	-5.98	0.47	12	0.00	-275.00	3508.00	2500	20240523	-34.20	1497	20240805	9.89	2500	-34.20	20240523	1497	9.89	20240805	2500	-34.20	20240523	1497	9.89	20240805	0.30	N	095910	500	97 억	127504	N	N	N	N
74	20240910	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	0	3	0.00	43376133	27119	42.23	1606	1629	1590	2085	1123	1604	1598.99	0.68	-4894	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	313	-5.83	0.46	12	0.14	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
75	20240910	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-4	5	-0.25	34460831	21539	33.54	1606	1629	1590	2085	1123	1604	1599.93	0.68	-3064	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	312	-5.82	0.46	12	0.11	-275.00	3508.00	2500	20240523	-36.00	1497	20240805	6.88	2500	-36.00	20240523	1497	6.88	20240805	2500	-36.00	20240523	1497	6.88	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
76	20240910	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	3	2	0.19	22579219	14091	21.94	1606	1629	1590	2085	1123	1604	1602.39	0.68	-1489	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
77	20240910	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-2	5	-0.12	22498893	14041	21.86	1606	1629	1590	2085	1123	1604	1602.37	0.68	-1487	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	312	-5.83	0.46	12	0.07	-275.00	3508.00	2500	20240523	-35.92	1497	20240805	7.01	2500	-35.92	20240523	1497	7.01	20240805	2500	-35.92	20240523	1497	7.01	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
78	20240910	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	4	2	0.25	19478256	12158	18.93	1606	1629	1590	2085	1123	1604	1602.09	0.68	-465	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	314	-5.85	0.46	12	0.06	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
79	20240910	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	23	2	1.43	9433468	5869	9.14	1606	1629	1590	2085	1123	1604	1607.34	0.68	-1761	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	317	-5.92	0.46	12	0.03	-275.00	3508.00	2500	20240523	-34.92	1497	20240805	8.68	2500	-34.92	20240523	1497	8.68	20240805	2500	-34.92	20240523	1497	8.68	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
80	20240910	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	3	2	0.19	5100867	3181	4.95	1606	1608	1590	2085	1123	1604	1603.54	0.68	-1713	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	313	-5.84	0.46	12	0.02	-275.00	3508.00	2500	20240523	-35.72	1497	20240805	7.35	2500	-35.72	20240523	1497	7.35	20240805	2500	-35.72	20240523	1497	7.35	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
81	20240910	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	4	2	0.25	6427	4	0.01	1606	1608	1606	2085	1123	1604	1606.75	0.68	0	1753	1678	1615	1540	1477	1716	1578	98	481	500	1150	1	1	19504503	314	-5.85	0.46	12	0.00	-275.00	3508.00	2500	20240523	-35.68	1497	20240805	7.41	2500	-35.68	20240523	1497	7.41	20240805	2500	-35.68	20240523	1497	7.41	20240805	0.32	N	095910	500	97 억	132398	N	N	N	N
82	20240909	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-24	5	-1.47	103227931	63931	136.64	1552	1690	1552	2115	1140	1628	1614.68	0.58	19734	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	313	-5.83	0.46	12	0.33	-275.00	3508.00	2500	20240523	-35.84	1497	20240805	7.15	2500	-35.84	20240523	1497	7.15	20240805	2500	-35.84	20240523	1497	7.15	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
83	20240909	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-8	5	-0.49	95736248	59273	126.68	1552	1690	1552	2115	1140	1628	1615.17	0.58	21133	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	316	-5.89	0.46	12	0.30	-275.00	3508.00	2500	20240523	-35.20	1497	20240805	8.22	2500	-35.20	20240523	1497	8.22	20240805	2500	-35.20	20240523	1497	8.22	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
84	20240909	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	14	2	0.86	88701453	54927	117.40	1552	1690	1552	2115	1140	1628	1614.90	0.58	20543	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	320	-5.97	0.47	12	0.28	-275.00	3508.00	2500	20240523	-34.32	1497	20240805	9.69	2500	-34.32	20240523	1497	9.69	20240805	2500	-34.32	20240523	1497	9.69	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
85	20240909	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-7	5	-0.43	64487280	40177	85.87	1552	1627	1552	2115	1140	1628	1605.08	0.58	12584	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	316	-5.89	0.46	12	0.21	-275.00	3508.00	2500	20240523	-35.16	1497	20240805	8.28	2500	-35.16	20240523	1497	8.28	20240805	2500	-35.16	20240523	1497	8.28	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
86	20240909	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-18	5	-1.11	41117777	25688	54.90	1552	1627	1552	2115	1140	1628	1600.66	0.58	-664	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	314	-5.85	0.46	12	0.13	-275.00	3508.00	2500	20240523	-35.60	1497	20240805	7.55	2500	-35.60	20240523	1497	7.55	20240805	2500	-35.60	20240523	1497	7.55	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
87	20240909	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-17	5	-1.04	27075008	16931	36.19	1552	1627	1552	2115	1140	1628	1599.14	0.58	-456	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	314	-5.86	0.46	12	0.09	-275.00	3508.00	2500	20240523	-35.56	1497	20240805	7.62	2500	-35.56	20240523	1497	7.62	20240805	2500	-35.56	20240523	1497	7.62	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
88	20240909	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-14	5	-0.86	10943989	6909	14.77	1552	1627	1552	2115	1140	1628	1584.02	0.58	-652	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	315	-5.87	0.46	12	0.04	-275.00	3508.00	2500	20240523	-35.44	1497	20240805	7.82	2500	-35.44	20240523	1497	7.82	20240805	2500	-35.44	20240523	1497	7.82	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
89	20240909	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-36	5	-2.21	4128578	2658	5.68	1552	1627	1552	2115	1140	1628	1553.26	0.58	-213	1729	1678	1649	1598	1569	1664	1584	98	487	500	1170	1	1	19504503	311	-5.79	0.45	12	0.01	-275.00	3508.00	2500	20240523	-36.32	1497	20240805	6.35	2500	-36.32	20240523	1497	6.35	20240805	2500	-36.32	20240523	1497	6.35	20240805	0.33	N	095910	500	97 억	112689	N	N	N	N
90	20240906	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-32	5	-1.93	76602846	46787	204.44	1700	1700	1620	2155	1162	1660	1637.27	0.59	-2825	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	318	-5.92	0.46	12	0.24	-275.00	3508.00	2500	20240523	-34.88	1497	20240805	8.75	2500	-34.88	20240523	1497	8.75	20240805	2500	-34.88	20240523	1497	8.75	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
91	20240906	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-32	5	-1.93	70118196	42793	186.99	1700	1700	1620	2155	1162	1660	1638.54	0.59	-2716	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	318	-5.92	0.46	12	0.22	-275.00	3508.00	2500	20240523	-34.88	1497	20240805	8.75	2500	-34.88	20240523	1497	8.75	20240805	2500	-34.88	20240523	1497	8.75	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
92	20240906	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	-18	5	-1.08	58892602	35919	156.95	1700	1700	1620	2155	1162	1660	1639.59	0.59	-2684	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	320	-5.97	0.47	12	0.18	-275.00	3508.00	2500	20240523	-34.32	1497	20240805	9.69	2500	-34.32	20240523	1497	9.69	20240805	2500	-34.32	20240523	1497	9.69	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
93	20240906	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	-17	5	-1.02	57966132	35355	154.49	1700	1700	1620	2155	1162	1660	1639.55	0.59	-2684	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	320	-5.97	0.47	12	0.18	-275.00	3508.00	2500	20240523	-34.28	1497	20240805	9.75	2500	-34.28	20240523	1497	9.75	20240805	2500	-34.28	20240523	1497	9.75	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
94	20240906	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	-14	5	-0.84	54453151	33214	145.13	1700	1700	1620	2155	1162	1660	1639.46	0.59	-2569	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	321	-5.99	0.47	12	0.17	-275.00	3508.00	2500	20240523	-34.16	1497	20240805	9.95	2500	-34.16	20240523	1497	9.95	20240805	2500	-34.16	20240523	1497	9.95	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
95	20240906	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	-26	5	-1.57	41972460	25558	111.68	1700	1700	1623	2155	1162	1660	1642.24	0.59	-1688	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	319	-5.94	0.47	12	0.13	-275.00	3508.00	2500	20240523	-34.64	1497	20240805	9.15	2500	-34.64	20240523	1497	9.15	20240805	2500	-34.64	20240523	1497	9.15	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
96	20240906	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	2	2	0.12	26440725	16033	70.06	1700	1700	1625	2155	1162	1660	1649.14	0.59	-1447	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	324	-6.04	0.47	12	0.08	-275.00	3508.00	2500	20240523	-33.52	1497	20240805	11.02	2500	-33.52	20240523	1497	11.02	20240805	2500	-33.52	20240523	1497	11.02	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
97	20240906	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	40	2	2.41	17000	10	0.04	1700	1700	1700	2155	1162	1660	1700.00	0.59	0	1706	1682	1670	1646	1634	1677	1641	98	495	500	1190	1	1	19504503	332	-6.18	0.48	12	0.00	-275.00	3508.00	2500	20240523	-32.00	1497	20240805	13.56	2500	-32.00	20240523	1497	13.56	20240805	2500	-32.00	20240523	1497	13.56	20240805	0.33	N	095910	500	97 억	115514	N	N	N	N
98	20240905	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-10	5	-0.60	38258023	22855	108.50	1670	1694	1658	2170	1169	1670	1673.95	0.60	-1202	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	324	-6.04	0.47	12	0.12	-275.00	3508.00	2500	20240523	-33.60	1497	20240805	10.89	2500	-33.60	20240523	1497	10.89	20240805	2500	-33.60	20240523	1497	10.89	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
99	20240905	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-6	5	-0.36	36576931	21843	103.70	1670	1694	1658	2170	1169	1670	1674.54	0.60	-991	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	325	-6.05	0.47	12	0.11	-275.00	3508.00	2500	20240523	-33.44	1497	20240805	11.16	2500	-33.44	20240523	1497	11.16	20240805	2500	-33.44	20240523	1497	11.16	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
100	20240905	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	-3	5	-0.18	29649467	17673	83.90	1670	1694	1664	2170	1169	1670	1677.67	0.60	-1023	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	325	-6.06	0.48	12	0.09	-275.00	3508.00	2500	20240523	-33.32	1497	20240805	11.36	2500	-33.32	20240523	1497	11.36	20240805	2500	-33.32	20240523	1497	11.36	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
101	20240905	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	3	2	0.18	28298390	16864	80.06	1670	1694	1664	2170	1169	1670	1678.04	0.60	-1020	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	326	-6.08	0.48	12	0.09	-275.00	3508.00	2500	20240523	-33.08	1497	20240805	11.76	2500	-33.08	20240523	1497	11.76	20240805	2500	-33.08	20240523	1497	11.76	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
102	20240905	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	15	2	0.90	21732829	12932	61.39	1670	1694	1670	2170	1169	1670	1680.55	0.60	0	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	329	-6.13	0.48	12	0.07	-275.00	3508.00	2500	20240523	-32.60	1497	20240805	12.56	2500	-32.60	20240523	1497	12.56	20240805	2500	-32.60	20240523	1497	12.56	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
103	20240905	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	15	2	0.90	19898947	11842	56.22	1670	1694	1670	2170	1169	1670	1680.37	0.60	-2	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	329	-6.13	0.48	12	0.06	-275.00	3508.00	2500	20240523	-32.60	1497	20240805	12.56	2500	-32.60	20240523	1497	12.56	20240805	2500	-32.60	20240523	1497	12.56	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
104	20240905	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	16	2	0.96	1007290	600	2.85	1670	1694	1670	2170	1169	1670	1678.82	0.60	42	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	329	-6.13	0.48	12	0.00	-275.00	3508.00	2500	20240523	-32.56	1497	20240805	12.63	2500	-32.56	20240523	1497	12.63	20240805	2500	-32.56	20240523	1497	12.63	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
105	20240905	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	5	2	0.30	322315	193	0.92	1670	1675	1670	2170	1169	1670	1670.03	0.60	142	1731	1700	1660	1629	1589	1716	1645	98	500	500	1200	1	1	19504503	327	-6.09	0.48	12	0.00	-275.00	3508.00	2500	20240523	-33.00	1497	20240805	11.89	2500	-33.00	20240523	1497	11.89	20240805	2500	-33.00	20240523	1497	11.89	20240805	0.33	N	095910	500	97 억	116716	N	N	N	N
106	20240904	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-29	5	-1.71	34995693	20971	141.10	1620	1691	1620	2205	1190	1699	1668.77	0.60	-521	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	326	-6.07	0.48	12	0.11	-275.00	3508.00	2500	20240523	-33.20	1497	20240805	11.56	2500	-33.20	20240523	1497	11.56	20240805	2500	-33.20	20240523	1497	11.56	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
107	20240904	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	-19	5	-1.12	34093757	20431	137.46	1620	1691	1620	2205	1190	1699	1668.73	0.60	-443	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	328	-6.11	0.48	12	0.10	-275.00	3508.00	2500	20240523	-32.80	1497	20240805	12.22	2500	-32.80	20240523	1497	12.22	20240805	2500	-32.80	20240523	1497	12.22	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
108	20240904	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	-14	5	-0.82	30881053	18514	124.56	1620	1691	1620	2205	1190	1699	1667.98	0.60	-451	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	329	-6.13	0.48	12	0.09	-275.00	3508.00	2500	20240523	-32.60	1497	20240805	12.56	2500	-32.60	20240523	1497	12.56	20240805	2500	-32.60	20240523	1497	12.56	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
109	20240904	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1687	-12	5	-0.71	25851437	15529	104.48	1620	1691	1620	2205	1190	1699	1664.72	0.60	-451	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	329	-6.13	0.48	12	0.08	-275.00	3508.00	2500	20240523	-32.52	1497	20240805	12.69	2500	-32.52	20240523	1497	12.69	20240805	2500	-32.52	20240523	1497	12.69	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
110	20240904	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-13	5	-0.77	20267355	12211	82.16	1620	1691	1620	2205	1190	1699	1659.76	0.60	-502	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	329	-6.13	0.48	12	0.06	-275.00	3508.00	2500	20240523	-32.56	1497	20240805	12.63	2500	-32.56	20240523	1497	12.63	20240805	2500	-32.56	20240523	1497	12.63	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
111	20240904	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-11	5	-0.65	19819913	11946	80.37	1620	1691	1620	2205	1190	1699	1659.13	0.60	-502	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	329	-6.14	0.48	12	0.06	-275.00	3508.00	2500	20240523	-32.48	1497	20240805	12.76	2500	-32.48	20240523	1497	12.76	20240805	2500	-32.48	20240523	1497	12.76	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
112	20240904	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	-37	5	-2.18	10774039	6572	44.22	1620	1691	1620	2205	1190	1699	1639.39	0.60	-500	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	324	-6.04	0.47	12	0.03	-275.00	3508.00	2500	20240523	-33.52	1497	20240805	11.02	2500	-33.52	20240523	1497	11.02	20240805	2500	-33.52	20240523	1497	11.02	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
113	20240904	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1689	-10	5	-0.59	5512290	3396	22.85	1620	1691	1620	2205	1190	1699	1623.17	0.60	511	1723	1711	1701	1689	1679	1706	1684	98	506	500	1220	1	1	19504503	329	-6.14	0.48	12	0.02	-275.00	3508.00	2500	20240523	-32.44	1497	20240805	12.83	2500	-32.44	20240523	1497	12.83	20240805	2500	-32.44	20240523	1497	12.83	20240805	0.33	N	095910	500	97 억	117237	N	N	N	N
114	20240903	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-3	5	-0.18	24947272	14663	34.89	1702	1713	1691	2210	1192	1702	1701.38	0.61	-1675	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	331	-6.18	0.48	12	0.08	-275.00	3508.00	2500	20240523	-32.04	1497	20240805	13.49	2500	-32.04	20240523	1497	13.49	20240805	2500	-32.04	20240523	1497	13.49	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
115	20240903	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	-3	5	-0.18	21719110	12761	30.37	1702	1713	1691	2210	1192	1702	1701.99	0.61	-1675	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	331	-6.18	0.48	12	0.07	-275.00	3508.00	2500	20240523	-32.04	1497	20240805	13.49	2500	-32.04	20240523	1497	13.49	20240805	2500	-32.04	20240523	1497	13.49	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
116	20240903	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	-5	5	-0.29	18263201	10722	25.52	1702	1713	1695	2210	1192	1702	1703.34	0.61	-1675	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	331	-6.17	0.48	12	0.05	-275.00	3508.00	2500	20240523	-32.12	1497	20240805	13.36	2500	-32.12	20240523	1497	13.36	20240805	2500	-32.12	20240523	1497	13.36	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
117	20240903	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-2	5	-0.12	14891989	8736	20.79	1702	1713	1695	2210	1192	1702	1704.67	0.61	-602	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	332	-6.18	0.48	12	0.04	-275.00	3508.00	2500	20240523	-32.00	1497	20240805	13.56	2500	-32.00	20240523	1497	13.56	20240805	2500	-32.00	20240523	1497	13.56	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
118	20240903	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-6	5	-0.35	13591113	7969	18.96	1702	1713	1696	2210	1192	1702	1705.50	0.61	-602	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	331	-6.17	0.48	12	0.04	-275.00	3508.00	2500	20240523	-32.16	1497	20240805	13.29	2500	-32.16	20240523	1497	13.29	20240805	2500	-32.16	20240523	1497	13.29	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
119	20240903	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	5	2	0.29	7349490	4299	10.23	1702	1713	1702	2210	1192	1702	1709.58	0.61	-2	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	333	-6.21	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.72	1497	20240805	14.03	2500	-31.72	20240523	1497	14.03	20240805	2500	-31.72	20240523	1497	14.03	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
120	20240903	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	8	2	0.47	6195349	3622	8.62	1702	1713	1702	2210	1192	1702	1710.48	0.61	-2	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	334	-6.22	0.49	12	0.02	-275.00	3508.00	2500	20240523	-31.60	1497	20240805	14.23	2500	-31.60	20240523	1497	14.23	20240805	2500	-31.60	20240523	1497	14.23	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
121	20240903	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	11	2	0.65	864768	505	1.20	1702	1713	1702	2210	1192	1702	1712.41	0.61	0	1730	1716	1698	1684	1666	1723	1691	98	508	500	1220	1	1	19504503	334	-6.23	0.49	12	0.00	-275.00	3508.00	2500	20240523	-31.48	1497	20240805	14.43	2500	-31.48	20240523	1497	14.43	20240805	2500	-31.48	20240523	1497	14.43	20240805	0.33	N	095910	500	97 억	118912	N	N	N	N
122	20240902	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	-8	5	-0.47	71084719	42021	358.69	1695	1712	1680	2220	1197	1710	1691.65	0.60	1912	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	332	-6.19	0.49	12	0.22	-275.00	3508.00	2500	20240523	-31.92	1497	20240805	13.69	2500	-31.92	20240523	1497	13.69	20240805	2500	-31.92	20240523	1497	13.69	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
123	20240902	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	-8	5	-0.47	68381943	40433	345.14	1695	1712	1680	2220	1197	1710	1691.24	0.60	2089	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	332	-6.19	0.49	12	0.21	-275.00	3508.00	2500	20240523	-31.92	1497	20240805	13.69	2500	-31.92	20240523	1497	13.69	20240805	2500	-31.92	20240523	1497	13.69	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
124	20240902	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-9	5	-0.53	66958265	39595	337.99	1695	1712	1680	2220	1197	1710	1691.08	0.60	2089	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	332	-6.19	0.48	12	0.20	-275.00	3508.00	2500	20240523	-31.96	1497	20240805	13.63	2500	-31.96	20240523	1497	13.63	20240805	2500	-31.96	20240523	1497	13.63	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
125	20240902	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	-7	5	-0.41	65032620	38463	328.32	1695	1712	1680	2220	1197	1710	1690.78	0.60	2578	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	332	-6.19	0.49	12	0.20	-275.00	3508.00	2500	20240523	-31.88	1497	20240805	13.76	2500	-31.88	20240523	1497	13.76	20240805	2500	-31.88	20240523	1497	13.76	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
126	20240902	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-12	5	-0.70	49720651	29367	250.68	1695	1712	1684	2220	1197	1710	1693.08	0.60	-775	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	331	-6.17	0.48	12	0.15	-275.00	3508.00	2500	20240523	-32.08	1497	20240805	13.43	2500	-32.08	20240523	1497	13.43	20240805	2500	-32.08	20240523	1497	13.43	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
127	20240902	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1709	-1	5	-0.06	47012814	27766	237.01	1695	1712	1684	2220	1197	1710	1693.18	0.60	-808	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	333	-6.21	0.49	12	0.14	-275.00	3508.00	2500	20240523	-31.64	1497	20240805	14.16	2500	-31.64	20240523	1497	14.16	20240805	2500	-31.64	20240523	1497	14.16	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
128	20240902	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1693	-17	5	-0.99	18718794	11061	94.42	1695	1710	1687	2220	1197	1710	1692.32	0.60	-1280	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	330	-6.16	0.48	12	0.06	-275.00	3508.00	2500	20240523	-32.28	1497	20240805	13.09	2500	-32.28	20240523	1497	13.09	20240805	2500	-32.28	20240523	1497	13.09	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N
129	20240902	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-15	5	-0.88	367815	217	1.85	1695	1695	1695	2220	1197	1710	1695.00	0.60	0	1728	1718	1709	1699	1690	1724	1705	98	510	500	1230	1	1	19504503	331	-6.16	0.48	12	0.00	-275.00	3508.00	2500	20240523	-32.20	1497	20240805	13.23	2500	-32.20	20240523	1497	13.23	20240805	2500	-32.20	20240523	1497	13.23	20240805	0.33	N	095910	500	97 억	117000	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History