KissMeData/224110/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 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	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-200	5	-1.47	164827980	12290	101.59	13470	13630	13350	17620	9500	13560	13411.57	4.65	-5112	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	713	11.08	1.11	12	0.23	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
3	20240930	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	-210	5	-1.55	151743610	11311	93.49	13470	13630	13350	17620	9500	13560	13415.58	4.65	-4582	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	713	11.07	1.10	12	0.21	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
4	20240930	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-180	5	-1.33	139943840	10428	86.20	13470	13630	13360	17620	9500	13560	13420.01	4.65	-4034	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	714	11.09	1.11	12	0.20	1206.00	12086.00	17900	20240403	-25.25	11880	20240805	12.63	17900	-25.25	20240403	11880	12.63	20240805	17900	-25.25	20240403	11880	12.63	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
5	20240930	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	-130	5	-0.96	122432800	9119	75.38	13470	13630	13360	17620	9500	13560	13426.12	4.65	-3542	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	717	11.14	1.11	12	0.17	1206.00	12086.00	17900	20240403	-24.97	11880	20240805	13.05	17900	-24.97	20240403	11880	13.05	20240805	17900	-24.97	20240403	11880	13.05	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
6	20240930	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-170	5	-1.25	115905730	8632	71.35	13470	13630	13360	17620	9500	13560	13427.45	4.65	-3389	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	715	11.10	1.11	12	0.16	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
7	20240930	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-160	5	-1.18	87033120	6475	53.52	13470	13630	13360	17620	9500	13560	13441.41	4.65	-2158	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	716	11.11	1.11	12	0.12	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
8	20240930	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-90	5	-0.66	48965190	3638	30.07	13470	13630	13360	17620	9500	13560	13459.37	4.65	-1145	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	719	11.17	1.11	12	0.07	1206.00	12086.00	17900	20240403	-24.75	11880	20240805	13.38	17900	-24.75	20240403	11880	13.38	20240805	17900	-24.75	20240403	11880	13.38	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
9	20240930	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-200	5	-1.47	25214350	1874	15.49	13470	13630	13360	17620	9500	13560	13454.83	4.65	-822	13840	13700	13610	13470	13380	13655	13425	27	4060	500	9490	10	1	5340000	713	11.08	1.11	12	0.04	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.28	N	224110	500	26 억	248160	N	N	N	N
10	20240927	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-120	5	-0.88	156080550	11473	188.05	13750	13750	13520	17780	9580	13680	13604.20	4.72	-3753	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	724	11.24	1.12	12	0.21	1206.00	12086.00	17900	20240403	-24.25	11880	20240805	14.14	17900	-24.25	20240403	11880	14.14	20240805	17900	-24.25	20240403	11880	14.14	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
11	20240927	151028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-130	5	-0.95	151063320	11103	181.99	13750	13750	13520	17780	9580	13680	13605.63	4.72	-3578	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	724	11.24	1.12	12	0.21	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
12	20240927	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	-110	5	-0.80	139988030	10286	168.60	13750	13750	13520	17780	9580	13680	13609.57	4.72	-3529	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	725	11.25	1.12	12	0.19	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
13	20240927	131028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-120	5	-0.88	130275790	9574	156.93	13750	13750	13520	17780	9580	13680	13607.25	4.72	-2863	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	724	11.24	1.12	12	0.18	1206.00	12086.00	17900	20240403	-24.25	11880	20240805	14.14	17900	-24.25	20240403	11880	14.14	20240805	17900	-24.25	20240403	11880	14.14	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
14	20240927	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-130	5	-0.95	126259240	9278	152.07	13750	13750	13520	17780	9580	13680	13608.45	4.72	-2659	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	724	11.24	1.12	12	0.17	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
15	20240927	111026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-90	5	-0.66	122018010	8965	146.94	13750	13750	13520	17780	9580	13680	13610.49	4.72	-2570	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	726	11.27	1.12	12	0.17	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
16	20240927	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13660	-20	5	-0.15	50317160	3695	60.56	13750	13750	13550	17780	9580	13680	13617.63	4.72	-359	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	729	11.33	1.13	12	0.07	1206.00	12086.00	17900	20240403	-23.69	11880	20240805	14.98	17900	-23.69	20240403	11880	14.98	20240805	17900	-23.69	20240403	11880	14.98	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
17	20240927	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-130	5	-0.95	33834210	2488	40.78	13750	13750	13550	17780	9580	13680	13598.96	4.72	-333	13853	13766	13633	13546	13413	13810	13590	27	4100	500	9570	10	1	5340000	724	11.24	1.12	12	0.05	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.30	N	224110	500	26 억	251906	N	N	N	N
18	20240926	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	140	2	1.03	81130660	5979	57.67	13530	13720	13500	17600	9480	13540	13566.01	4.75	-1975	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	731	11.34	1.13	12	0.11	1206.00	12086.00	17900	20240403	-23.58	11880	20240805	15.15	17900	-23.58	20240403	11880	15.15	20240805	17900	-23.58	20240403	11880	15.15	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
19	20240926	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	140	2	1.03	74989750	5530	53.34	13530	13720	13500	17600	9480	13540	13560.53	4.75	-1890	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	731	11.34	1.13	12	0.10	1206.00	12086.00	17900	20240403	-23.58	11880	20240805	15.15	17900	-23.58	20240403	11880	15.15	20240805	17900	-23.58	20240403	11880	15.15	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
20	20240926	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	50	2	0.37	64607080	4768	45.99	13530	13720	13500	17600	9480	13540	13550.14	4.75	-1530	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	726	11.27	1.12	12	0.09	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
21	20240926	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	30	2	0.22	62855090	4639	44.74	13530	13720	13500	17600	9480	13540	13549.28	4.75	-1465	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	725	11.25	1.12	12	0.09	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
22	20240926	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	30	2	0.22	59269740	4375	42.20	13530	13720	13500	17600	9480	13540	13547.37	4.75	-1358	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	725	11.25	1.12	12	0.08	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
23	20240926	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	40	2	0.30	33508880	2475	23.87	13530	13720	13500	17600	9480	13540	13538.94	4.75	-861	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	725	11.26	1.12	12	0.05	1206.00	12086.00	17900	20240403	-24.13	11880	20240805	14.31	17900	-24.13	20240403	11880	14.31	20240805	17900	-24.13	20240403	11880	14.31	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
24	20240926	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	-20	5	-0.15	24924100	1841	17.76	13530	13720	13500	17600	9480	13540	13538.35	4.75	-463	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	722	11.21	1.12	12	0.03	1206.00	12086.00	17900	20240403	-24.47	11880	20240805	13.80	17900	-24.47	20240403	11880	13.80	20240805	17900	-24.47	20240403	11880	13.80	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
25	20240926	091016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	0	3	0.00	3146900	232	2.24	13530	13720	13530	17600	9480	13540	13564.22	4.75	-67	13820	13680	13550	13410	13280	13750	13480	27	4060	500	9470	10	1	5340000	723	11.23	1.12	12	0.00	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.28	N	224110	500	26 억	253762	N	N	N	N
26	20240925	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-30	5	-0.22	140377830	10365	52.50	13500	13690	13420	17640	9500	13570	13543.45	4.79	-1868	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	723	11.23	1.12	12	0.19	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
27	20240925	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	-70	5	-0.52	121079710	8936	45.27	13500	13690	13420	17640	9500	13570	13549.65	4.79	-1722	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	721	11.19	1.12	12	0.17	1206.00	12086.00	17900	20240403	-24.58	11880	20240805	13.64	17900	-24.58	20240403	11880	13.64	20240805	17900	-24.58	20240403	11880	13.64	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
28	20240925	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	30	2	0.22	100055900	7381	37.39	13500	13690	13420	17640	9500	13570	13555.87	4.79	-1120	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	726	11.28	1.13	12	0.14	1206.00	12086.00	17900	20240403	-24.02	11880	20240805	14.48	17900	-24.02	20240403	11880	14.48	20240805	17900	-24.02	20240403	11880	14.48	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
29	20240925	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	40	2	0.29	98804970	7289	36.92	13500	13690	13420	17640	9500	13570	13555.35	4.79	-1102	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	727	11.29	1.13	12	0.14	1206.00	12086.00	17900	20240403	-23.97	11880	20240805	14.56	17900	-23.97	20240403	11880	14.56	20240805	17900	-23.97	20240403	11880	14.56	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
30	20240925	121015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-60	5	-0.44	88715070	6547	33.16	13500	13690	13420	17640	9500	13570	13550.49	4.79	-617	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	721	11.20	1.12	12	0.12	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
31	20240925	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	-130	5	-0.96	71763100	5297	26.83	13500	13690	13420	17640	9500	13570	13547.88	4.79	412	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	718	11.14	1.11	12	0.10	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
32	20240925	101008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	40	2	0.29	40055160	2949	14.94	13500	13690	13500	17640	9500	13570	13582.62	4.79	420	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	727	11.29	1.13	12	0.06	1206.00	12086.00	17900	20240403	-23.97	11880	20240805	14.56	17900	-23.97	20240403	11880	14.56	20240805	17900	-23.97	20240403	11880	14.56	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
33	20240925	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	20	2	0.15	14908820	1100	5.57	13500	13590	13500	17640	9500	13570	13553.47	4.79	4	13763	13666	13523	13426	13283	13715	13475	27	4070	500	9490	10	1	5340000	726	11.27	1.12	12	0.02	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.34	N	224110	500	26 억	255630	N	N	N	N
34	20240924	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	80	2	0.59	266841390	19741	39.60	13480	13620	13380	17530	9450	13490	13517.12	4.91	-6296	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	725	11.25	1.12	12	0.37	1206.00	12086.00	17900	20240403	-24.19	11880	20240805	14.23	17900	-24.19	20240403	11880	14.23	20240805	17900	-24.19	20240403	11880	14.23	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
35	20240924	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	50	2	0.37	262570170	19426	38.96	13480	13620	13380	17530	9450	13490	13516.43	4.91	-6272	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	723	11.23	1.12	12	0.36	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
36	20240924	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	20	2	0.15	151142050	11200	22.46	13480	13590	13380	17530	9450	13490	13494.83	4.91	-6280	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	721	11.20	1.12	12	0.21	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
37	20240924	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	50	2	0.37	104459530	7747	15.54	13480	13590	13380	17530	9450	13490	13483.87	4.91	-4544	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	723	11.23	1.12	12	0.15	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
38	20240924	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	40	2	0.30	100481510	7453	14.95	13480	13590	13380	17530	9450	13490	13482.02	4.91	-4460	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	723	11.22	1.12	12	0.14	1206.00	12086.00	17900	20240403	-24.41	11880	20240805	13.89	17900	-24.41	20240403	11880	13.89	20240805	17900	-24.41	20240403	11880	13.89	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
39	20240924	111008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	20	2	0.15	87831040	6517	13.07	13480	13590	13380	17530	9450	13490	13477.22	4.91	-4257	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	721	11.20	1.12	12	0.12	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
40	20240924	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-10	5	-0.07	42087160	3122	6.26	13480	13590	13400	17530	9450	13490	13480.83	4.91	-1542	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	720	11.18	1.12	12	0.06	1206.00	12086.00	17900	20240403	-24.69	11880	20240805	13.47	17900	-24.69	20240403	11880	13.47	20240805	17900	-24.69	20240403	11880	13.47	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
41	20240924	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-40	5	-0.30	8332660	619	1.24	13480	13480	13440	17530	9450	13490	13461.49	4.91	81	14383	13936	13693	13246	13003	13815	13125	27	4040	500	9440	10	1	5340000	718	11.15	1.11	12	0.01	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.19	N	224110	500	26 억	261929	N	N	N	N
42	20240923	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-810	5	-5.66	675913260	49799	181.19	14140	14140	13450	18590	10010	14300	13572.89	5.25	-18519	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	720	11.19	1.12	12	0.93	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
43	20240923	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-760	5	-5.31	460029620	33815	123.03	14140	14140	13450	18590	10010	14300	13604.31	5.25	-17715	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	723	11.23	1.12	12	0.63	1206.00	12086.00	17900	20240403	-24.36	11880	20240805	13.97	17900	-24.36	20240403	11880	13.97	20240805	17900	-24.36	20240403	11880	13.97	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
44	20240923	141010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-790	5	-5.52	447635660	32899	119.70	14140	14140	13450	18590	10010	14300	13606.36	5.25	-17191	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	721	11.20	1.12	12	0.62	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
45	20240923	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-810	5	-5.66	440357750	32361	117.74	14140	14140	13450	18590	10010	14300	13607.67	5.25	-16987	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	720	11.19	1.12	12	0.61	1206.00	12086.00	17900	20240403	-24.64	11880	20240805	13.55	17900	-24.64	20240403	11880	13.55	20240805	17900	-24.64	20240403	11880	13.55	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
46	20240923	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-820	5	-5.73	412643410	30305	110.26	14140	14140	13450	18590	10010	14300	13616.35	5.25	-16492	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	720	11.18	1.12	12	0.57	1206.00	12086.00	17900	20240403	-24.69	11880	20240805	13.47	17900	-24.69	20240403	11880	13.47	20240805	17900	-24.69	20240403	11880	13.47	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
47	20240923	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-790	5	-5.52	346391740	25394	92.39	14140	14140	13510	18590	10010	14300	13640.69	5.25	-12869	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	721	11.20	1.12	12	0.48	1206.00	12086.00	17900	20240403	-24.53	11880	20240805	13.72	17900	-24.53	20240403	11880	13.72	20240805	17900	-24.53	20240403	11880	13.72	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
48	20240923	101004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-700	5	-4.90	285954990	20937	76.18	14140	14140	13520	18590	10010	14300	13657.88	5.25	-9553	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	726	11.28	1.13	12	0.39	1206.00	12086.00	17900	20240403	-24.02	11880	20240805	14.48	17900	-24.02	20240403	11880	14.48	20240805	17900	-24.02	20240403	11880	14.48	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
49	20240923	091005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	-610	5	-4.27	71955450	5170	18.81	14140	14140	13630	18590	10010	14300	13917.88	5.25	-637	14900	14600	14350	14050	13800	14475	13925	27	4290	500	10010	10	1	5340000	731	11.35	1.13	12	0.10	1206.00	12086.00	17900	20240403	-23.52	11880	20240805	15.24	17900	-23.52	20240403	11880	15.24	20240805	17900	-23.52	20240403	11880	15.24	20240805	4.32	N	224110	500	26 억	280411	N	N	N	N
50	20240913	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	300	2	2.18	411305810	29406	265.76	13710	14160	13710	17840	9620	13730	13987.14	5.46	837	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	749	11.63	1.16	12	0.55	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
51	20240913	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	420	2	3.06	372347290	26638	240.74	13710	14160	13710	17840	9620	13730	13978.05	5.46	1110	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	756	11.73	1.17	12	0.50	1206.00	12086.00	17900	20240403	-20.95	11880	20240805	19.11	17900	-20.95	20240403	11880	19.11	20240805	17900	-20.95	20240403	11880	19.11	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
52	20240913	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	320	2	2.33	355317320	25432	229.84	13710	14120	13710	17840	9620	13730	13971.27	5.46	642	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	750	11.65	1.16	12	0.48	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
53	20240913	130921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	340	2	2.48	339389540	24299	219.60	13710	14120	13710	17840	9620	13730	13967.22	5.46	656	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	751	11.67	1.16	12	0.46	1206.00	12086.00	17900	20240403	-21.40	11880	20240805	18.43	17900	-21.40	20240403	11880	18.43	20240805	17900	-21.40	20240403	11880	18.43	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
54	20240913	120921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	350	2	2.55	314547770	22535	203.66	13710	14100	13710	17840	9620	13730	13958.19	5.46	1013	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	752	11.67	1.16	12	0.42	1206.00	12086.00	17900	20240403	-21.34	11880	20240805	18.52	17900	-21.34	20240403	11880	18.52	20240805	17900	-21.34	20240403	11880	18.52	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
55	20240913	110923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	310	2	2.26	253008460	18154	164.07	13710	14070	13710	17840	9620	13730	13936.79	5.46	3363	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	750	11.64	1.16	12	0.34	1206.00	12086.00	17900	20240403	-21.56	11880	20240805	18.18	17900	-21.56	20240403	11880	18.18	20240805	17900	-21.56	20240403	11880	18.18	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
56	20240913	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	190	2	1.38	74204350	5366	48.50	13710	13930	13710	17840	9620	13730	13828.62	5.46	-1001	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	743	11.54	1.15	12	0.10	1206.00	12086.00	17900	20240403	-22.23	11880	20240805	17.17	17900	-22.23	20240403	11880	17.17	20240805	17900	-22.23	20240403	11880	17.17	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
57	20240913	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	100	2	0.73	13324530	970	8.77	13710	13830	13710	17840	9620	13730	13736.63	5.46	113	13963	13846	13693	13576	13423	13905	13635	27	4110	500	9610	10	1	5340000	739	11.47	1.14	12	0.02	1206.00	12086.00	17900	20240403	-22.74	11880	20240805	16.41	17900	-22.74	20240403	11880	16.41	20240805	17900	-22.74	20240403	11880	16.41	20240805	4.35	N	224110	500	26 억	291692	N	N	N	N
58	20240912	160906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	110	2	0.81	151606510	11064	90.33	13540	13810	13540	17700	9540	13620	13702.61	5.45	627	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	733	11.38	1.14	12	0.21	1206.00	12086.00	17900	20240403	-23.30	11880	20240805	15.57	17900	-23.30	20240403	11880	15.57	20240805	17900	-23.30	20240403	11880	15.57	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
59	20240912	150921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	180	2	1.32	145742560	10637	86.84	13540	13810	13540	17700	9540	13620	13701.47	5.45	464	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	737	11.44	1.14	12	0.20	1206.00	12086.00	17900	20240403	-22.91	11880	20240805	16.16	17900	-22.91	20240403	11880	16.16	20240805	17900	-22.91	20240403	11880	16.16	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
60	20240912	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13810	190	2	1.40	55321760	4043	33.01	13540	13810	13540	17700	9540	13620	13683.34	5.45	497	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	737	11.45	1.14	12	0.08	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
61	20240912	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	100	2	0.73	45481940	3329	27.18	13540	13760	13540	17700	9540	13620	13662.34	5.45	613	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	733	11.38	1.14	12	0.06	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
62	20240912	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	100	2	0.73	24680730	1803	14.72	13540	13760	13540	17700	9540	13620	13688.70	5.45	237	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	733	11.38	1.14	12	0.03	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
63	20240912	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	100	2	0.73	19049410	1392	11.36	13540	13760	13540	17700	9540	13620	13684.92	5.45	87	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	733	11.38	1.14	12	0.03	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
64	20240912	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	90	2	0.66	9460690	691	5.64	13540	13760	13540	17700	9540	13620	13691.30	5.45	-37	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	732	11.37	1.13	12	0.01	1206.00	12086.00	17900	20240403	-23.41	11880	20240805	15.40	17900	-23.41	20240403	11880	15.40	20240805	17900	-23.41	20240403	11880	15.40	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
65	20240912	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	30	2	0.22	528170	39	0.32	13540	13650	13540	17700	9540	13620	13542.82	5.45	-4	13986	13802	13626	13442	13266	13715	13355	27	4080	500	9530	10	1	5340000	729	11.32	1.13	12	0.00	1206.00	12086.00	17900	20240403	-23.74	11880	20240805	14.90	17900	-23.74	20240403	11880	14.90	20240805	17900	-23.74	20240403	11880	14.90	20240805	4.38	N	224110	500	26 억	291087	N	N	N	N
66	20240911	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	0	3	0.00	166311820	12249	57.22	13810	13810	13450	17700	9540	13620	13577.58	5.58	-6804	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	727	11.29	1.13	12	0.23	1206.00	12086.00	17900	20240403	-23.91	11880	20240805	14.65	17900	-23.91	20240403	11880	14.65	20240805	17900	-23.91	20240403	11880	14.65	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
67	20240911	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-70	5	-0.51	164285740	12100	56.53	13810	13810	13450	17700	9540	13620	13577.33	5.58	-6795	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	724	11.24	1.12	12	0.23	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
68	20240911	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-30	5	-0.22	113513080	8346	38.99	13810	13810	13500	17700	9540	13620	13600.90	5.58	-4310	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	726	11.27	1.12	12	0.16	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
69	20240911	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	20	2	0.15	107101370	7874	36.78	13810	13810	13500	17700	9540	13620	13601.90	5.58	-3965	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	728	11.31	1.13	12	0.15	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
70	20240911	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	10	2	0.07	101434180	7458	34.84	13810	13810	13500	17700	9540	13620	13600.72	5.58	-3711	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	728	11.30	1.13	12	0.14	1206.00	12086.00	17900	20240403	-23.85	11880	20240805	14.73	17900	-23.85	20240403	11880	14.73	20240805	17900	-23.85	20240403	11880	14.73	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
71	20240911	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-30	5	-0.22	85080940	6259	29.24	13810	13810	13500	17700	9540	13620	13593.38	5.58	-3419	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	726	11.27	1.12	12	0.12	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
72	20240911	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-30	5	-0.22	32577070	2389	11.16	13810	13810	13590	17700	9540	13620	13636.28	5.58	134	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	726	11.27	1.12	12	0.04	1206.00	12086.00	17900	20240403	-24.08	11880	20240805	14.39	17900	-24.08	20240403	11880	14.39	20240805	17900	-24.08	20240403	11880	14.39	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
73	20240911	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	20	2	0.15	4471890	328	1.53	13810	13810	13620	17700	9540	13620	13633.81	5.58	290	14080	13850	13560	13330	13040	13965	13445	27	4080	500	9530	10	1	5340000	728	11.31	1.13	12	0.01	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.30	N	224110	500	26 억	297894	N	N	N	N
74	20240910	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	210	2	1.57	286549450	21290	72.63	13400	13790	13270	17430	9390	13410	13459.34	5.60	-1162	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	727	11.29	1.13	12	0.40	1206.00	12086.00	17900	20240403	-23.91	11880	20240805	14.65	17900	-23.91	20240403	11880	14.65	20240805	17900	-23.91	20240403	11880	14.65	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
75	20240910	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	230	2	1.72	280826470	20870	71.20	13400	13790	13270	17430	9390	13410	13455.99	5.60	-957	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	728	11.31	1.13	12	0.39	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
76	20240910	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	140	2	1.04	205557480	15365	52.42	13400	13560	13270	17430	9390	13410	13378.29	5.60	355	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	724	11.24	1.12	12	0.29	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
77	20240910	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	-130	5	-0.97	178705480	13364	45.59	13400	13500	13270	17430	9390	13410	13372.16	5.60	286	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	709	11.01	1.10	12	0.25	1206.00	12086.00	17900	20240403	-25.81	11880	20240805	11.78	17900	-25.81	20240403	11880	11.78	20240805	17900	-25.81	20240403	11880	11.78	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
78	20240910	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-50	5	-0.37	154751260	11564	39.45	13400	13500	13300	17430	9390	13410	13382.16	5.60	1089	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	713	11.08	1.11	12	0.22	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
79	20240910	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-50	5	-0.37	138313880	10333	35.25	13400	13500	13300	17430	9390	13410	13385.65	5.60	1962	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	713	11.08	1.11	12	0.19	1206.00	12086.00	17900	20240403	-25.36	11880	20240805	12.46	17900	-25.36	20240403	11880	12.46	20240805	17900	-25.36	20240403	11880	12.46	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
80	20240910	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	0	3	0.00	125272750	9360	31.93	13400	13500	13300	17430	9390	13410	13383.84	5.60	2217	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	716	11.12	1.11	12	0.18	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
81	20240910	090856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	0	3	0.00	38751390	2890	9.86	13400	13500	13400	17430	9390	13410	13408.79	5.60	507	13990	13700	13480	13190	12970	13590	13080	27	4020	500	9380	10	1	5340000	716	11.12	1.11	12	0.05	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.35	N	224110	500	26 억	299195	N	N	N	N
82	20240909	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-10	5	-0.07	395293410	29284	232.76	13540	13770	13260	17440	9400	13420	13501.60	5.76	-8435	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	716	11.12	1.11	12	0.55	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
83	20240909	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-20	5	-0.15	379257490	28088	223.26	13540	13770	13260	17440	9400	13420	13504.42	5.76	-8547	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	716	11.11	1.11	12	0.53	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
84	20240909	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	40	2	0.30	352884780	26123	207.64	13540	13770	13260	17440	9400	13420	13510.84	5.76	-8926	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	719	11.16	1.11	12	0.49	1206.00	12086.00	17900	20240403	-24.80	11880	20240805	13.30	17900	-24.80	20240403	11880	13.30	20240805	17900	-24.80	20240403	11880	13.30	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
85	20240909	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-10	5	-0.07	307509010	22730	180.67	13540	13770	13260	17440	9400	13420	13531.97	5.76	-9387	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	716	11.12	1.11	12	0.43	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
86	20240909	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	100	2	0.75	272390850	20116	159.89	13540	13770	13260	17440	9400	13420	13545.04	5.76	-9058	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	722	11.21	1.12	12	0.38	1206.00	12086.00	17900	20240403	-24.47	11880	20240805	13.80	17900	-24.47	20240403	11880	13.80	20240805	17900	-24.47	20240403	11880	13.80	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
87	20240909	110845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	100	2	0.75	243525940	17983	142.94	13540	13770	13260	17440	9400	13420	13546.58	5.76	-8591	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	722	11.21	1.12	12	0.34	1206.00	12086.00	17900	20240403	-24.47	11880	20240805	13.80	17900	-24.47	20240403	11880	13.80	20240805	17900	-24.47	20240403	11880	13.80	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
88	20240909	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	30	2	0.22	167079720	12348	98.15	13540	13770	13260	17440	9400	13420	13537.07	5.76	-7089	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	718	11.15	1.11	12	0.23	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
89	20240909	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	-160	5	-1.19	95139140	7021	55.81	13540	13770	13260	17440	9400	13420	13563.96	5.76	-4534	13693	13556	13393	13256	13093	13475	13175	27	4020	500	9390	10	1	5340000	708	11.00	1.10	12	0.13	1206.00	12086.00	17900	20240403	-25.92	11880	20240805	11.62	17900	-25.92	20240403	11880	11.62	20240805	17900	-25.92	20240403	11880	11.62	20240805	4.39	N	224110	500	26 억	307715	N	N	N	N
90	20240906	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-60	5	-0.45	168237850	12581	65.25	13480	13530	13230	17520	9440	13480	13372.38	5.82	-3225	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	717	11.13	1.11	12	0.24	1206.00	12086.00	17900	20240403	-25.03	11880	20240805	12.96	17900	-25.03	20240403	11880	12.96	20240805	17900	-25.03	20240403	11880	12.96	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
91	20240906	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-60	5	-0.45	163519970	12229	63.43	13480	13530	13230	17520	9440	13480	13371.49	5.82	-3086	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	717	11.13	1.11	12	0.23	1206.00	12086.00	17900	20240403	-25.03	11880	20240805	12.96	17900	-25.03	20240403	11880	12.96	20240805	17900	-25.03	20240403	11880	12.96	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
92	20240906	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	-40	5	-0.30	153269780	11463	59.45	13480	13530	13230	17520	9440	13480	13370.83	5.82	-2954	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	718	11.14	1.11	12	0.21	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
93	20240906	130844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-30	5	-0.22	146099230	10930	56.69	13480	13530	13230	17520	9440	13480	13366.81	5.82	-2602	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	718	11.15	1.11	12	0.20	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
94	20240906	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-60	5	-0.45	136822720	10239	53.10	13480	13530	13230	17520	9440	13480	13362.90	5.82	-2518	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	717	11.13	1.11	12	0.19	1206.00	12086.00	17900	20240403	-25.03	11880	20240805	12.96	17900	-25.03	20240403	11880	12.96	20240805	17900	-25.03	20240403	11880	12.96	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
95	20240906	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-10	5	-0.07	104809720	7867	40.80	13480	13530	13230	17520	9440	13480	13322.70	5.82	-2309	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	719	11.17	1.11	12	0.15	1206.00	12086.00	17900	20240403	-24.75	11880	20240805	13.38	17900	-24.75	20240403	11880	13.38	20240805	17900	-24.75	20240403	11880	13.38	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
96	20240906	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	-140	5	-1.04	80701270	6071	31.49	13480	13530	13230	17520	9440	13480	13292.91	5.82	-2356	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	712	11.06	1.10	12	0.11	1206.00	12086.00	17900	20240403	-25.47	11880	20240805	12.29	17900	-25.47	20240403	11880	12.29	20240805	17900	-25.47	20240403	11880	12.29	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
97	20240906	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	0	3	0.00	1078400	80	0.41	13480	13490	13470	17520	9440	13480	13480.00	5.82	-6	14113	13796	13503	13186	12893	13650	13040	27	4040	500	9430	10	1	5340000	720	11.18	1.12	12	0.00	1206.00	12086.00	17900	20240403	-24.69	11880	20240805	13.47	17900	-24.69	20240403	11880	13.47	20240805	17900	-24.69	20240403	11880	13.47	20240805	4.40	N	224110	500	26 억	310972	N	N	N	N
98	20240905	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	70	2	0.52	260003690	19281	84.61	13550	13820	13210	17430	9390	13410	13484.97	5.91	-4797	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	720	11.18	1.12	12	0.36	1206.00	12086.00	17900	20240403	-24.69	11880	20240805	13.47	17900	-24.69	20240403	11880	13.47	20240805	17900	-24.69	20240403	11880	13.47	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
99	20240905	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	220	2	1.64	248695560	18447	80.95	13550	13820	13210	17430	9390	13410	13481.63	5.91	-4893	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	728	11.30	1.13	12	0.35	1206.00	12086.00	17900	20240403	-23.85	11880	20240805	14.73	17900	-23.85	20240403	11880	14.73	20240805	17900	-23.85	20240403	11880	14.73	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
100	20240905	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-20	5	-0.15	222643910	16517	72.48	13550	13820	13210	17430	9390	13410	13479.68	5.91	-5697	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	715	11.10	1.11	12	0.31	1206.00	12086.00	17900	20240403	-25.20	11880	20240805	12.71	17900	-25.20	20240403	11880	12.71	20240805	17900	-25.20	20240403	11880	12.71	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
101	20240905	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	50	2	0.37	180598710	13382	58.73	13550	13820	13210	17430	9390	13410	13495.64	5.91	-4799	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	719	11.16	1.11	12	0.25	1206.00	12086.00	17900	20240403	-24.80	11880	20240805	13.30	17900	-24.80	20240403	11880	13.30	20240805	17900	-24.80	20240403	11880	13.30	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
102	20240905	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	70	2	0.52	128998780	9544	41.88	13550	13820	13210	17430	9390	13410	13516.22	5.91	-3273	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	720	11.18	1.12	12	0.18	1206.00	12086.00	17900	20240403	-24.69	11880	20240805	13.47	17900	-24.69	20240403	11880	13.47	20240805	17900	-24.69	20240403	11880	13.47	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
103	20240905	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	30	2	0.22	86127380	6338	27.81	13550	13820	13420	17430	9390	13410	13589.05	5.91	-2838	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	718	11.14	1.11	12	0.12	1206.00	12086.00	17900	20240403	-24.92	11880	20240805	13.13	17900	-24.92	20240403	11880	13.13	20240805	17900	-24.92	20240403	11880	13.13	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
104	20240905	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	230	2	1.72	56764720	4173	18.31	13550	13820	13420	17430	9390	13410	13602.86	5.91	-1277	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	728	11.31	1.13	12	0.08	1206.00	12086.00	17900	20240403	-23.80	11880	20240805	14.81	17900	-23.80	20240403	11880	14.81	20240805	17900	-23.80	20240403	11880	14.81	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
105	20240905	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	140	2	1.04	14707370	1088	4.77	13550	13560	13500	17430	9390	13410	13517.80	5.91	-265	13876	13642	13366	13132	12856	13505	12995	27	4020	500	9380	10	1	5340000	724	11.24	1.12	12	0.02	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.41	N	224110	500	26 억	315794	N	N	N	N
106	20240904	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-310	5	-2.26	303084710	22771	118.19	13600	13600	13090	17830	9610	13720	13310.12	6.13	-11621	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	716	11.12	1.11	12	0.43	1206.00	12086.00	17900	20240403	-25.08	11880	20240805	12.88	17900	-25.08	20240403	11880	12.88	20240805	17900	-25.08	20240403	11880	12.88	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
107	20240904	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	-370	5	-2.70	264232130	19865	103.11	13600	13600	13090	17830	9610	13720	13301.39	6.13	-10352	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	713	11.07	1.10	12	0.37	1206.00	12086.00	17900	20240403	-25.42	11880	20240805	12.37	17900	-25.42	20240403	11880	12.37	20240805	17900	-25.42	20240403	11880	12.37	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
108	20240904	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	-450	5	-3.28	221952980	16687	86.61	13600	13600	13090	17830	9610	13720	13300.95	6.13	-9734	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	709	11.00	1.10	12	0.31	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
109	20240904	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	-450	5	-3.28	204400260	15368	79.77	13600	13600	13090	17830	9610	13720	13300.38	6.13	-8900	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	709	11.00	1.10	12	0.29	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
110	20240904	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	-350	5	-2.55	174090520	13087	67.93	13600	13600	13090	17830	9610	13720	13302.55	6.13	-8683	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	714	11.09	1.11	12	0.25	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
111	20240904	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-270	5	-1.97	170977430	12854	66.72	13600	13600	13090	17830	9610	13720	13301.50	6.13	-8531	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	718	11.15	1.11	12	0.24	1206.00	12086.00	17900	20240403	-24.86	11880	20240805	13.22	17900	-24.86	20240403	11880	13.22	20240805	17900	-24.86	20240403	11880	13.22	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
112	20240904	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	-450	5	-3.28	133476900	10044	52.13	13600	13600	13090	17830	9610	13720	13289.22	6.13	-6956	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	709	11.00	1.10	12	0.19	1206.00	12086.00	17900	20240403	-25.87	11880	20240805	11.70	17900	-25.87	20240403	11880	11.70	20240805	17900	-25.87	20240403	11880	11.70	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
113	20240904	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-320	5	-2.33	25525310	1896	9.84	13600	13600	13360	17830	9610	13720	13462.72	6.13	-595	14040	13880	13790	13630	13540	13960	13710	27	4110	500	9600	10	1	5340000	716	11.11	1.11	12	0.04	1206.00	12086.00	17900	20240403	-25.14	11880	20240805	12.79	17900	-25.14	20240403	11880	12.79	20240805	17900	-25.14	20240403	11880	12.79	20240805	4.38	N	224110	500	26 억	327415	N	N	N	N
114	20240903	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-80	5	-0.58	265181570	19266	107.81	13700	13950	13700	17940	9660	13800	13764.23	6.22	-4924	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	733	11.38	1.14	12	0.36	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
115	20240903	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-80	5	-0.58	244491630	17758	99.37	13700	13950	13700	17940	9660	13800	13767.97	6.22	-4652	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	733	11.38	1.14	12	0.33	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
116	20240903	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-30	5	-0.22	115094490	8347	46.71	13700	13950	13700	17940	9660	13800	13788.73	6.22	-2131	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	735	11.42	1.14	12	0.16	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
117	20240903	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	-10	5	-0.07	99526650	7218	40.39	13700	13950	13700	17940	9660	13800	13788.67	6.22	-2532	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	736	11.43	1.14	12	0.14	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
118	20240903	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-30	5	-0.22	87258100	6329	35.42	13700	13950	13700	17940	9660	13800	13787.03	6.22	-3005	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	735	11.42	1.14	12	0.12	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
119	20240903	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-30	5	-0.22	71706900	5200	29.10	13700	13950	13700	17940	9660	13800	13789.79	6.22	-1904	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	735	11.42	1.14	12	0.10	1206.00	12086.00	17900	20240403	-23.07	11880	20240805	15.91	17900	-23.07	20240403	11880	15.91	20240805	17900	-23.07	20240403	11880	15.91	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
120	20240903	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	30	2	0.22	36793600	2674	14.96	13700	13950	13700	17940	9660	13800	13759.76	6.22	-1072	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	739	11.47	1.14	12	0.05	1206.00	12086.00	17900	20240403	-22.74	11880	20240805	16.41	17900	-22.74	20240403	11880	16.41	20240805	17900	-22.74	20240403	11880	16.41	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
121	20240903	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	0	3	0.00	14915160	1086	6.08	13700	13950	13700	17940	9660	13800	13734.03	6.22	153	14073	13936	13823	13686	13573	13880	13630	27	4140	500	9660	10	1	5340000	737	11.44	1.14	12	0.02	1206.00	12086.00	17900	20240403	-22.91	11880	20240805	16.16	17900	-22.91	20240403	11880	16.16	20240805	17900	-22.91	20240403	11880	16.16	20240805	4.40	N	224110	500	26 억	332339	N	N	N	N
122	20240902	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	-70	5	-0.50	246173430	17870	71.35	13850	13960	13710	18030	9710	13870	13775.79	6.34	-6112	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	737	11.44	1.14	12	0.33	1206.00	12086.00	17900	20240403	-22.91	11880	20240805	16.16	17900	-22.91	20240403	11880	16.16	20240805	17900	-22.91	20240403	11880	16.16	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
123	20240902	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	-120	5	-0.87	229664820	16671	66.56	13850	13960	13710	18030	9710	13870	13776.31	6.34	-6306	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	734	11.40	1.14	12	0.31	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
124	20240902	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-90	5	-0.65	204038910	14807	59.12	13850	13960	13710	18030	9710	13870	13779.90	6.34	-6327	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	736	11.43	1.14	12	0.28	1206.00	12086.00	17900	20240403	-23.02	11880	20240805	15.99	17900	-23.02	20240403	11880	15.99	20240805	17900	-23.02	20240403	11880	15.99	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
125	20240902	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	-130	5	-0.94	182928240	13273	53.00	13850	13960	13710	18030	9710	13870	13781.98	6.34	-6097	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	734	11.39	1.14	12	0.25	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
126	20240902	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	-120	5	-0.87	177243120	12859	51.34	13850	13960	13710	18030	9710	13870	13783.59	6.34	-6059	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	734	11.40	1.14	12	0.24	1206.00	12086.00	17900	20240403	-23.18	11880	20240805	15.74	17900	-23.18	20240403	11880	15.74	20240805	17900	-23.18	20240403	11880	15.74	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
127	20240902	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	-140	5	-1.01	130629430	9463	37.78	13850	13960	13730	18030	9710	13870	13804.23	6.34	-4466	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	733	11.38	1.14	12	0.18	1206.00	12086.00	17900	20240403	-23.30	11880	20240805	15.57	17900	-23.30	20240403	11880	15.57	20240805	17900	-23.30	20240403	11880	15.57	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
128	20240902	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	0	3	0.00	39771690	2872	11.47	13850	13960	13810	18030	9710	13870	13848.08	6.34	-1505	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	741	11.50	1.15	12	0.05	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N
129	20240902	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13860	-10	5	-0.07	1094430	79	0.32	13850	13860	13850	18030	9710	13870	13853.54	6.34	-56	14003	13936	13863	13796	13723	13970	13830	27	4160	500	9700	10	1	5340000	740	11.49	1.15	12	0.00	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.41	N	224110	500	26 억	338388	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History