KissMeData/241770/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-120	5	-1.55	14976000	1958	21.07	7900	7900	7520	10030	5410	7720	7648.62	37	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	775	-32.90	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.85	N	241770	500	53 억	N	N	N	N
3	20240930	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-120	5	-1.55	13957600	1824	19.62	7900	7900	7520	10030	5410	7720	7652.19	161	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	775	-32.90	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.85	N	241770	500	53 억	N	N	N	N
4	20240930	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-120	5	-1.55	11859400	1546	16.63	7900	7900	7580	10030	5410	7720	7671.02	276	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	775	-32.90	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.85	N	241770	500	53 억	N	N	N	N
5	20240930	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-40	5	-0.52	9087080	1182	12.72	7900	7900	7630	10030	5410	7720	7687.88	300	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	783	-33.25	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	0.85	N	241770	500	53 억	N	N	N	N
6	20240930	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	20	2	0.26	7555160	982	10.56	7900	7900	7650	10030	5410	7720	7693.65	214	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	789	-33.51	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.87	6810	20240805	13.66	11360	-31.87	20240415	6810	13.66	20240805	11360	-31.87	20240415	6810	13.66	20240805	0.85	N	241770	500	53 억	N	N	N	N
7	20240930	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	60	2	0.78	5381210	698	7.51	7900	7900	7650	10030	5410	7720	7709.47	177	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	793	-33.68	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.51	6810	20240805	14.24	11360	-31.51	20240415	6810	14.24	20240805	11360	-31.51	20240415	6810	14.24	20240805	0.85	N	241770	500	53 억	N	N	N	N
8	20240930	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	10	2	0.13	5350350	694	7.47	7900	7900	7650	10030	5410	7720	7709.44	175	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	788	-33.46	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.85	N	241770	500	53 억	N	N	N	N
9	20240930	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	150	2	1.94	216830	28	0.30	7900	7900	7720	10030	5410	7720	7743.93	19	8086	7902	7766	7582	7446	7835	7515	53	2310	500	5400	10	1	10192640	802	-34.07	0.42	12	0.00	-231.00	18621.00	11360	20240415	-30.72	6810	20240805	15.57	11360	-30.72	20240415	6810	15.57	20240805	11360	-30.72	20240415	6810	15.57	20240805	0.85	N	241770	500	53 억	N	N	N	N
10	20240927	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	-10	5	-0.13	12251840	1572	58.70	7950	7950	7630	10040	5420	7730	7793.79	-50	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	787	-33.42	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.85	N	241770	500	53 억	N	N	N	N
11	20240927	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	0	3	0.00	9905000	1268	47.35	7950	7950	7630	10040	5420	7730	7811.51	-41	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	788	-33.46	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.85	N	241770	500	53 억	N	N	N	N
12	20240927	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-30	5	-0.39	9611990	1230	45.93	7950	7950	7630	10040	5420	7730	7814.63	-35	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.85	N	241770	500	53 억	N	N	N	N
13	20240927	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-80	5	-1.03	8816110	1126	42.05	7950	7950	7630	10040	5420	7730	7829.58	-35	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	780	-33.12	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.66	6810	20240805	12.33	11360	-32.66	20240415	6810	12.33	20240805	11360	-32.66	20240415	6810	12.33	20240805	0.85	N	241770	500	53 억	N	N	N	N
14	20240927	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-90	5	-1.16	8632630	1102	41.15	7950	7950	7630	10040	5420	7730	7833.60	-35	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	779	-33.07	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.75	6810	20240805	12.19	11360	-32.75	20240415	6810	12.19	20240805	11360	-32.75	20240415	6810	12.19	20240805	0.85	N	241770	500	53 억	N	N	N	N
15	20240927	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	0	3	0.00	8601980	1098	41.00	7950	7950	7630	10040	5420	7730	7834.23	-35	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	788	-33.46	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.85	N	241770	500	53 억	N	N	N	N
16	20240927	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	180	2	2.33	4723050	595	22.22	7950	7950	7720	10040	5420	7730	7937.90	-45	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	806	-34.24	0.42	12	0.01	-231.00	18621.00	11360	20240415	-30.37	6810	20240805	16.15	11360	-30.37	20240415	6810	16.15	20240805	11360	-30.37	20240415	6810	16.15	20240805	0.85	N	241770	500	53 억	N	N	N	N
17	20240927	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	210	2	2.72	3432400	432	16.13	7950	7950	7920	10040	5420	7730	7945.37	-45	8056	7892	7676	7512	7296	7975	7595	53	2310	500	5410	10	1	10192640	809	-34.37	0.43	12	0.00	-231.00	18621.00	11360	20240415	-30.11	6810	20240805	16.59	11360	-30.11	20240415	6810	16.59	20240805	11360	-30.11	20240415	6810	16.59	20240805	0.85	N	241770	500	53 억	N	N	N	N
18	20240926	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	270	2	3.62	18984130	2498	37.74	7460	7840	7460	9690	5230	7460	7599.73	39	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	788	-33.46	0.42	12	0.02	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.85	N	241770	500	53 억	N	N	N	N
19	20240926	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	260	2	3.49	16178140	2135	32.26	7460	7840	7460	9690	5230	7460	7577.58	86	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	787	-33.42	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.85	N	241770	500	53 억	N	N	N	N
20	20240926	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	330	2	4.42	15356330	2028	30.64	7460	7840	7460	9690	5230	7460	7572.15	24	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	794	-33.72	0.42	12	0.02	-231.00	18621.00	11360	20240415	-31.43	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.85	N	241770	500	53 억	N	N	N	N
21	20240926	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	260	2	3.49	14530370	1922	29.04	7460	7840	7460	9690	5230	7460	7560.03	36	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	787	-33.42	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.85	N	241770	500	53 억	N	N	N	N
22	20240926	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	140	2	1.88	8050350	1069	16.15	7460	7840	7460	9690	5230	7460	7530.73	14	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	775	-32.90	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.85	N	241770	500	53 억	N	N	N	N
23	20240926	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	110	2	1.47	7542650	1002	15.14	7460	7840	7460	9690	5230	7460	7527.59	15	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	772	-32.77	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.36	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	0.85	N	241770	500	53 억	N	N	N	N
24	20240926	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	130	2	1.74	6545950	870	13.14	7460	7840	7460	9690	5230	7460	7524.08	-48	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	774	-32.86	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	0.85	N	241770	500	53 억	N	N	N	N
25	20240926	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	30	2	0.40	6259090	832	12.57	7460	7840	7460	9690	5230	7460	7522.94	-60	7673	7566	7483	7376	7293	7525	7335	53	2230	500	5220	10	1	10192640	763	-32.42	0.40	12	0.01	-231.00	18621.00	11360	20240415	-34.07	6810	20240805	9.99	11360	-34.07	20240415	6810	9.99	20240805	11360	-34.07	20240415	6810	9.99	20240805	0.85	N	241770	500	53 억	N	N	N	N
26	20240925	161024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-140	5	-1.84	49268020	6619	232.90	7470	7590	7400	9880	5320	7600	7443.42	214	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	760	-32.29	0.40	12	0.06	-231.00	18621.00	11360	20240415	-34.33	6810	20240805	9.54	11360	-34.33	20240415	6810	9.54	20240805	11360	-34.33	20240415	6810	9.54	20240805	0.87	N	241770	500	53 억	N	N	N	N
27	20240925	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-170	5	-2.24	45592950	6126	215.55	7470	7590	7400	9880	5320	7600	7442.53	264	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	757	-32.16	0.40	12	0.06	-231.00	18621.00	11360	20240415	-34.60	6810	20240805	9.10	11360	-34.60	20240415	6810	9.10	20240805	11360	-34.60	20240415	6810	9.10	20240805	0.87	N	241770	500	53 억	N	N	N	N
28	20240925	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-140	5	-1.84	30855540	4136	145.53	7470	7590	7400	9880	5320	7600	7460.24	235	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	760	-32.29	0.40	12	0.04	-231.00	18621.00	11360	20240415	-34.33	6810	20240805	9.54	11360	-34.33	20240415	6810	9.54	20240805	11360	-34.33	20240415	6810	9.54	20240805	0.87	N	241770	500	53 억	N	N	N	N
29	20240925	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-150	5	-1.97	22056870	2951	103.84	7470	7590	7400	9880	5320	7600	7474.37	289	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	759	-32.25	0.40	12	0.03	-231.00	18621.00	11360	20240415	-34.42	6810	20240805	9.40	11360	-34.42	20240415	6810	9.40	20240805	11360	-34.42	20240415	6810	9.40	20240805	0.87	N	241770	500	53 억	N	N	N	N
30	20240925	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-100	5	-1.32	19720850	2638	92.82	7470	7590	7400	9880	5320	7600	7475.68	301	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	764	-32.47	0.40	12	0.03	-231.00	18621.00	11360	20240415	-33.98	6810	20240805	10.13	11360	-33.98	20240415	6810	10.13	20240805	11360	-33.98	20240415	6810	10.13	20240805	0.87	N	241770	500	53 억	N	N	N	N
31	20240925	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-20	5	-0.26	8026610	1073	37.76	7470	7590	7420	9880	5320	7600	7480.53	186	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	773	-32.81	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	0.87	N	241770	500	53 억	N	N	N	N
32	20240925	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-100	5	-1.32	7095870	950	33.43	7470	7590	7420	9880	5320	7600	7469.34	186	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	764	-32.47	0.40	12	0.01	-231.00	18621.00	11360	20240415	-33.98	6810	20240805	10.13	11360	-33.98	20240415	6810	10.13	20240805	11360	-33.98	20240415	6810	10.13	20240805	0.87	N	241770	500	53 억	N	N	N	N
33	20240925	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-10	5	-0.13	815310	109	3.84	7470	7590	7470	9880	5320	7600	7479.91	81	7800	7700	7580	7480	7360	7710	7490	53	2280	500	5320	10	1	10192640	774	-32.86	0.41	12	0.00	-231.00	18621.00	11360	20240415	-33.19	6810	20240805	11.45	11360	-33.19	20240415	6810	11.45	20240805	11360	-33.19	20240415	6810	11.45	20240805	0.87	N	241770	500	53 억	N	N	N	N
34	20240924	161024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	100	2	1.33	21598450	2842	36.62	7600	7680	7460	9750	5250	7500	7599.74	-140	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	775	-32.90	0.41	12	0.03	-231.00	18621.00	11360	20240415	-33.10	6810	20240805	11.60	11360	-33.10	20240415	6810	11.60	20240805	11360	-33.10	20240415	6810	11.60	20240805	0.87	N	241770	500	53 억	N	N	N	N
35	20240924	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	40	2	0.53	21294450	2802	36.11	7600	7680	7460	9750	5250	7500	7599.73	-133	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	769	-32.64	0.40	12	0.03	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	0.87	N	241770	500	53 억	N	N	N	N
36	20240924	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	130	2	1.73	8407320	1108	14.28	7600	7680	7460	9750	5250	7500	7587.83	-132	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	778	-33.03	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.87	N	241770	500	53 억	N	N	N	N
37	20240924	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	130	2	1.73	7652010	1009	13.00	7600	7680	7460	9750	5250	7500	7583.76	-124	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	778	-33.03	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.87	N	241770	500	53 억	N	N	N	N
38	20240924	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	130	2	1.73	6717080	886	11.42	7600	7680	7460	9750	5250	7500	7581.35	-124	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	778	-33.03	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.87	N	241770	500	53 억	N	N	N	N
39	20240924	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	130	2	1.73	6694270	883	11.38	7600	7680	7460	9750	5250	7500	7581.28	-124	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	778	-33.03	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.83	6810	20240805	12.04	11360	-32.83	20240415	6810	12.04	20240805	11360	-32.83	20240415	6810	12.04	20240805	0.87	N	241770	500	53 억	N	N	N	N
40	20240924	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	120	2	1.60	3470970	461	5.94	7600	7680	7460	9750	5250	7500	7529.22	-120	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	777	-32.99	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.92	6810	20240805	11.89	11360	-32.92	20240415	6810	11.89	20240805	11360	-32.92	20240415	6810	11.89	20240805	0.87	N	241770	500	53 억	N	N	N	N
41	20240924	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-30	5	-0.40	37890	5	0.06	7600	7680	7470	9750	5250	7500	7578.00	-1	8180	7840	7650	7310	7120	7745	7215	53	2250	500	5250	10	1	10192640	761	-32.34	0.40	12	0.00	-231.00	18621.00	11360	20240415	-34.24	6810	20240805	9.69	11360	-34.24	20240415	6810	9.69	20240805	11360	-34.24	20240415	6810	9.69	20240805	0.87	N	241770	500	53 억	N	N	N	N
42	20240923	161021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-250	5	-3.23	58483720	7742	405.55	7700	7990	7460	10070	5430	7750	7554.27	162	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	764	-32.47	0.40	12	0.08	-231.00	18621.00	11360	20240415	-33.98	6810	20240805	10.13	11360	-33.98	20240415	6810	10.13	20240805	11360	-33.98	20240415	6810	10.13	20240805	0.87	N	241770	500	53 억	N	N	N	N
43	20240923	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7540	-210	5	-2.71	52832490	6990	366.16	7700	7990	7460	10070	5430	7750	7558.30	530	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	769	-32.64	0.40	12	0.07	-231.00	18621.00	11360	20240415	-33.63	6810	20240805	10.72	11360	-33.63	20240415	6810	10.72	20240805	11360	-33.63	20240415	6810	10.72	20240805	0.87	N	241770	500	53 억	N	N	N	N
44	20240923	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	-240	5	-3.10	50226730	6643	347.98	7700	7990	7460	10070	5430	7750	7560.85	552	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	765	-32.51	0.40	12	0.07	-231.00	18621.00	11360	20240415	-33.89	6810	20240805	10.28	11360	-33.89	20240415	6810	10.28	20240805	11360	-33.89	20240415	6810	10.28	20240805	0.87	N	241770	500	53 억	N	N	N	N
45	20240923	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-190	5	-2.45	43161740	5702	298.69	7700	7990	7460	10070	5430	7750	7569.58	530	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	771	-32.73	0.41	12	0.06	-231.00	18621.00	11360	20240415	-33.45	6810	20240805	11.01	11360	-33.45	20240415	6810	11.01	20240805	11360	-33.45	20240415	6810	11.01	20240805	0.87	N	241770	500	53 억	N	N	N	N
46	20240923	121027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	30	2	0.39	5738140	728	38.14	7700	7990	7630	10070	5430	7750	7882.06	-1	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	793	-33.68	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.51	6810	20240805	14.24	11360	-31.51	20240415	6810	14.24	20240805	11360	-31.51	20240415	6810	14.24	20240805	0.87	N	241770	500	53 억	N	N	N	N
47	20240923	111026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	40	2	0.52	4998550	632	33.11	7700	7990	7630	10070	5430	7750	7909.10	-1	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	794	-33.72	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.43	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.87	N	241770	500	53 억	N	N	N	N
48	20240923	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	30	2	0.39	4912760	621	32.53	7700	7990	7630	10070	5430	7750	7911.05	-1	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	793	-33.68	0.42	12	0.01	-231.00	18621.00	11360	20240415	-31.51	6810	20240805	14.24	11360	-31.51	20240415	6810	14.24	20240805	11360	-31.51	20240415	6810	14.24	20240805	0.87	N	241770	500	53 억	N	N	N	N
49	20240923	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	190	2	2.45	3448680	433	22.68	7700	7990	7630	10070	5430	7750	7964.62	0	8083	7916	7763	7596	7443	7840	7520	53	2320	500	5420	10	1	10192640	809	-34.37	0.43	12	0.00	-231.00	18621.00	11360	20240415	-30.11	6810	20240805	16.59	11360	-30.11	20240415	6810	16.59	20240805	11360	-30.11	20240415	6810	16.59	20240805	0.87	N	241770	500	53 억	N	N	N	N
50	20240913	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	-150	5	-1.95	18378200	2397	156.97	7940	7940	7550	10010	5390	7700	7667.17	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	770	-32.68	0.41	12	0.02	-231.00	18621.00	11360	20240415	-33.54	6810	20240805	10.87	11360	-33.54	20240415	6810	10.87	20240805	11360	-33.54	20240415	6810	10.87	20240805	0.89	N	241770	500	53 억	N	N	N	N
51	20240913	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	0	3	0.00	16234000	2113	138.38	7940	7940	7600	10010	5390	7700	7682.92	284	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	785	-33.33	0.41	12	0.02	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
52	20240913	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	0	3	0.00	8534000	1113	72.89	7940	7940	7600	10010	5390	7700	7667.57	409	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
53	20240913	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	20	2	0.26	3192480	413	27.05	7940	7940	7620	10010	5390	7700	7729.98	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	787	-33.42	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.89	N	241770	500	53 억	N	N	N	N
54	20240913	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	20	2	0.26	3192480	413	27.05	7940	7940	7620	10010	5390	7700	7729.98	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	787	-33.42	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.89	N	241770	500	53 억	N	N	N	N
55	20240913	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	20	2	0.26	3192480	413	27.05	7940	7940	7620	10010	5390	7700	7729.98	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	787	-33.42	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.04	6810	20240805	13.36	11360	-32.04	20240415	6810	13.36	20240805	11360	-32.04	20240415	6810	13.36	20240805	0.89	N	241770	500	53 억	N	N	N	N
56	20240913	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	30	2	0.39	3169400	410	26.85	7940	7940	7620	10010	5390	7700	7730.24	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	788	-33.46	0.42	12	0.00	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.89	N	241770	500	53 억	N	N	N	N
57	20240913	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	30	2	0.39	31020	4	0.26	7940	7940	7620	10010	5390	7700	7755.00	0	7926	7812	7696	7582	7466	7755	7525	53	2310	500	5390	10	1	10192640	788	-33.46	0.42	12	0.00	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.89	N	241770	500	53 억	N	N	N	N
58	20240912	160924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	120	2	1.58	11671900	1527	17.88	7810	7810	7580	9850	5310	7580	7643.68	40	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
59	20240912	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	0	3	0.00	9721500	1273	14.90	7810	7810	7580	9850	5310	7580	7636.68	35	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	773	-32.81	0.41	12	0.01	-231.00	18621.00	11360	20240415	-33.27	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	0.89	N	241770	500	53 억	N	N	N	N
60	20240912	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	100	2	1.32	7008790	917	10.74	7810	7810	7610	9850	5310	7580	7643.17	35	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	783	-33.25	0.41	12	0.01	-231.00	18621.00	11360	20240415	-32.39	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	0.89	N	241770	500	53 억	N	N	N	N
61	20240912	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	120	2	1.58	1485240	193	2.26	7810	7810	7610	9850	5310	7580	7695.54	7	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	785	-33.33	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
62	20240912	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	120	2	1.58	1431440	186	2.18	7810	7810	7610	9850	5310	7580	7695.91	5	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	785	-33.33	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
63	20240912	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7690	110	2	1.45	1023500	133	1.56	7810	7810	7610	9850	5310	7580	7695.49	5	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	784	-33.29	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.31	6810	20240805	12.92	11360	-32.31	20240415	6810	12.92	20240805	11360	-32.31	20240415	6810	12.92	20240805	0.89	N	241770	500	53 억	N	N	N	N
64	20240912	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	120	2	1.58	985070	128	1.50	7810	7810	7610	9850	5310	7580	7695.86	5	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	785	-33.33	0.41	12	0.00	-231.00	18621.00	11360	20240415	-32.22	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.89	N	241770	500	53 억	N	N	N	N
65	20240912	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	150	2	1.98	238170	31	0.36	7810	7810	7610	9850	5310	7580	7682.90	6	8100	7840	7680	7420	7260	7760	7340	53	2270	500	5300	10	1	10192640	788	-33.46	0.42	12	0.00	-231.00	18621.00	11360	20240415	-31.95	6810	20240805	13.51	11360	-31.95	20240415	6810	13.51	20240805	11360	-31.95	20240415	6810	13.51	20240805	0.89	N	241770	500	53 억	N	N	N	N
66	20240911	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-190	5	-2.45	64810350	8484	2525.00	7940	7940	7520	10100	5440	7770	7639.29	6	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	773	-32.81	0.41	12	0.08	-231.00	18621.00	11550	20230905	-34.37	6810	20240805	11.31	11360	-33.27	20240415	6810	11.31	20240805	11360	-33.27	20240415	6810	11.31	20240805	0.91	N	241770	500	53 억	N	N	N	N
67	20240911	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	30	2	0.39	59078680	7729	2300.30	7940	7940	7520	10100	5440	7770	7643.77	6	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	795	-33.77	0.42	12	0.08	-231.00	18621.00	11550	20230905	-32.47	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
68	20240911	140923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	30	2	0.39	24469980	3171	943.75	7940	7940	7520	10100	5440	7770	7716.80	6	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	795	-33.77	0.42	12	0.03	-231.00	18621.00	11550	20230905	-32.47	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
69	20240911	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-70	5	-0.90	7155360	931	277.08	7940	7940	7520	10100	5440	7770	7685.67	6	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11550	20230905	-33.33	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.91	N	241770	500	53 억	N	N	N	N
70	20240911	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-70	5	-0.90	7155360	931	277.08	7940	7940	7520	10100	5440	7770	7685.67	6	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	785	-33.33	0.41	12	0.01	-231.00	18621.00	11550	20230905	-33.33	6810	20240805	13.07	11360	-32.22	20240415	6810	13.07	20240805	11360	-32.22	20240415	6810	13.07	20240805	0.91	N	241770	500	53 억	N	N	N	N
71	20240911	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	30	2	0.39	975600	125	37.20	7940	7940	7750	10100	5440	7770	7804.80	0	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	795	-33.77	0.42	12	0.00	-231.00	18621.00	11550	20230905	-32.47	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
72	20240911	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	30	2	0.39	392120	50	14.88	7940	7940	7800	10100	5440	7770	7842.40	0	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	795	-33.77	0.42	12	0.00	-231.00	18621.00	11550	20230905	-32.47	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
73	20240911	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	100	2	1.29	165220	21	6.25	7940	7940	7850	10100	5440	7770	7867.62	0	8096	7932	7786	7622	7476	7860	7550	53	2330	500	5430	10	1	10192640	802	-34.07	0.42	12	0.00	-231.00	18621.00	11550	20230905	-31.86	6810	20240805	15.57	11360	-30.72	20240415	6810	15.57	20240805	11360	-30.72	20240415	6810	15.57	20240805	0.91	N	241770	500	53 억	N	N	N	N
74	20240910	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-20	5	-0.26	2603620	336	17.95	7790	7950	7640	10120	5460	7790	7748.87	-2	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	792	-33.64	0.42	12	0.00	-231.00	18621.00	11600	20230904	-33.02	6810	20240805	14.10	11360	-31.60	20240415	6810	14.10	20240805	11360	-31.60	20240415	6810	14.10	20240805	0.91	N	241770	500	53 억	N	N	N	N
75	20240910	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-20	5	-0.26	1787820	231	12.34	7790	7950	7640	10120	5460	7790	7739.48	-2	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	792	-33.64	0.42	12	0.00	-231.00	18621.00	11600	20230904	-33.02	6810	20240805	14.10	11360	-31.60	20240415	6810	14.10	20240805	11360	-31.60	20240415	6810	14.10	20240805	0.91	N	241770	500	53 억	N	N	N	N
76	20240910	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-20	5	-0.26	1710120	221	11.81	7790	7950	7640	10120	5460	7790	7738.10	-2	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	792	-33.64	0.42	12	0.00	-231.00	18621.00	11600	20230904	-33.02	6810	20240805	14.10	11360	-31.60	20240415	6810	14.10	20240805	11360	-31.60	20240415	6810	14.10	20240805	0.91	N	241770	500	53 억	N	N	N	N
77	20240910	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	0	3	0.00	848140	110	5.88	7790	7950	7640	10120	5460	7790	7710.36	-1	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	794	-33.72	0.42	12	0.00	-231.00	18621.00	11600	20230904	-32.84	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.91	N	241770	500	53 억	N	N	N	N
78	20240910	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	10	2	0.13	793610	103	5.50	7790	7950	7640	10120	5460	7790	7704.95	-1	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	795	-33.77	0.42	12	0.00	-231.00	18621.00	11600	20230904	-32.76	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
79	20240910	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	10	2	0.13	793610	103	5.50	7790	7950	7640	10120	5460	7790	7704.95	-1	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	795	-33.77	0.42	12	0.00	-231.00	18621.00	11600	20230904	-32.76	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
80	20240910	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	50	2	0.64	707810	92	4.91	7790	7950	7640	10120	5460	7790	7693.59	-1	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	799	-33.94	0.42	12	0.00	-231.00	18621.00	11600	20230904	-32.41	6810	20240805	15.12	11360	-30.99	20240415	6810	15.12	20240805	11360	-30.99	20240415	6810	15.12	20240805	0.91	N	241770	500	53 억	N	N	N	N
81	20240910	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	160	2	2.05	15740	2	0.11	7790	7950	7790	10120	5460	7790	7870.00	-1	8116	7952	7706	7542	7296	8035	7625	53	2330	500	5450	10	1	10192640	810	-34.42	0.43	12	0.00	-231.00	18621.00	11600	20230904	-31.47	6810	20240805	16.74	11360	-30.02	20240415	6810	16.74	20240805	11360	-30.02	20240415	6810	16.74	20240805	0.91	N	241770	500	53 억	N	N	N	N
82	20240909	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	14346570	1872	208.23	7460	7870	7460	10140	5460	7800	7663.77	53	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.02	-231.00	18621.00	11600	20230904	-32.84	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.90	N	241770	500	53 억	N	N	N	N
83	20240909	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	11869890	1554	172.86	7460	7870	7460	10140	5460	7800	7638.28	58	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.02	-231.00	18621.00	11600	20230904	-32.84	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.90	N	241770	500	53 억	N	N	N	N
84	20240909	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-20	5	-0.26	9857880	1296	144.16	7460	7870	7460	10140	5460	7800	7606.39	58	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	793	-33.68	0.42	12	0.01	-231.00	18621.00	11600	20230904	-32.93	6810	20240805	14.24	11360	-31.51	20240415	6810	14.24	20240805	11360	-31.51	20240415	6810	14.24	20240805	0.90	N	241770	500	53 억	N	N	N	N
85	20240909	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	9649350	1269	141.16	7460	7870	7460	10140	5460	7800	7603.90	59	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.01	-231.00	18621.00	11600	20230904	-32.84	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.90	N	241770	500	53 억	N	N	N	N
86	20240909	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-230	5	-2.95	7957350	1051	116.91	7460	7870	7460	10140	5460	7800	7571.22	128	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	772	-32.77	0.41	12	0.01	-231.00	18621.00	11600	20230904	-34.74	6810	20240805	11.16	11360	-33.36	20240415	6810	11.16	20240805	11360	-33.36	20240415	6810	11.16	20240805	0.90	N	241770	500	53 억	N	N	N	N
87	20240909	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	-50	5	-0.64	7023700	928	103.23	7460	7870	7460	10140	5460	7800	7568.64	128	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	790	-33.55	0.42	12	0.01	-231.00	18621.00	11600	20230904	-33.19	6810	20240805	13.80	11360	-31.78	20240415	6810	13.80	20240805	11360	-31.78	20240415	6810	13.80	20240805	0.90	N	241770	500	53 억	N	N	N	N
88	20240909	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	-40	5	-0.51	6992700	924	102.78	7460	7870	7460	10140	5460	7800	7567.86	128	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	791	-33.59	0.42	12	0.01	-231.00	18621.00	11600	20230904	-33.10	6810	20240805	13.95	11360	-31.69	20240415	6810	13.95	20240805	11360	-31.69	20240415	6810	13.95	20240805	0.90	N	241770	500	53 억	N	N	N	N
89	20240909	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-120	5	-1.54	2923910	386	42.94	7460	7870	7460	10140	5460	7800	7574.90	85	7973	7886	7813	7726	7653	7850	7690	53	2340	500	5460	10	1	10192640	783	-33.25	0.41	12	0.00	-231.00	18621.00	11600	20230904	-33.79	6810	20240805	12.78	11360	-32.39	20240415	6810	12.78	20240805	11360	-32.39	20240415	6810	12.78	20240805	0.90	N	241770	500	53 억	N	N	N	N
90	20240906	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	0	3	0.00	7023890	899	42.13	7900	7900	7740	10140	5460	7800	7813.00	11	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	795	-33.77	0.42	12	0.01	-231.00	18621.00	11790	20230831	-33.84	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
91	20240906	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	0	3	0.00	5697810	729	34.16	7900	7900	7740	10140	5460	7800	7815.93	11	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	795	-33.77	0.42	12	0.01	-231.00	18621.00	11790	20230831	-33.84	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11360	-31.34	20240415	6810	14.54	20240805	0.91	N	241770	500	53 억	N	N	N	N
92	20240906	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	3132650	400	18.74	7900	7900	7740	10140	5460	7800	7831.62	11	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.00	-231.00	18621.00	11790	20230831	-33.93	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.91	N	241770	500	53 억	N	N	N	N
93	20240906	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	2922620	373	17.48	7900	7900	7780	10140	5460	7800	7835.44	11	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.00	-231.00	18621.00	11790	20230831	-33.93	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.91	N	241770	500	53 억	N	N	N	N
94	20240906	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-10	5	-0.13	2657770	339	15.89	7900	7900	7780	10140	5460	7800	7840.03	11	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	794	-33.72	0.42	12	0.00	-231.00	18621.00	11790	20230831	-33.93	6810	20240805	14.39	11360	-31.43	20240415	6810	14.39	20240805	11360	-31.43	20240415	6810	14.39	20240805	0.91	N	241770	500	53 억	N	N	N	N
95	20240906	110904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	10	2	0.13	2447390	312	14.62	7900	7900	7780	10140	5460	7800	7844.20	2	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	796	-33.81	0.42	12	0.00	-231.00	18621.00	11790	20230831	-33.76	6810	20240805	14.68	11360	-31.25	20240415	6810	14.68	20240805	11360	-31.25	20240415	6810	14.68	20240805	0.91	N	241770	500	53 억	N	N	N	N
96	20240906	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	10	2	0.13	1471140	187	8.76	7900	7900	7780	10140	5460	7800	7867.06	2	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	796	-33.81	0.42	12	0.00	-231.00	18621.00	11790	20230831	-33.76	6810	20240805	14.68	11360	-31.25	20240415	6810	14.68	20240805	11360	-31.25	20240415	6810	14.68	20240805	0.91	N	241770	500	53 억	N	N	N	N
97	20240906	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	100	2	1.28	23700	3	0.14	7900	7900	7900	10140	5460	7800	7900.00	0	8186	7992	7896	7702	7606	7945	7655	53	2340	500	5460	10	1	10192640	805	-34.20	0.42	12	0.00	-231.00	18621.00	11790	20230831	-32.99	6810	20240805	16.01	11360	-30.46	20240415	6810	16.01	20240805	11360	-30.46	20240415	6810	16.01	20240805	0.91	N	241770	500	53 억	N	N	N	N
98	20240905	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-200	5	-2.50	16743490	2088	37.02	7960	8090	7800	10400	5600	8000	8018.91	2	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	795	-33.77	0.42	12	0.02	-231.00	18621.00	11890	20230830	-34.40	6810	20240805	14.54	11360	-31.34	20240415	6810	14.54	20240805	11550	-32.47	20230905	6810	14.54	20240805	0.92	N	241770	500	53 억	N	N	N	N
99	20240905	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	0	3	0.00	13351800	1654	29.33	7960	8090	7940	10400	5600	8000	8072.43	-11	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	815	-34.63	0.43	12	0.02	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11550	-30.74	20230905	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
100	20240905	140856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	0	3	0.00	13335860	1652	29.29	7960	8090	7940	10400	5600	8000	8072.55	-11	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	815	-34.63	0.43	12	0.02	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11550	-30.74	20230905	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
101	20240905	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	20	2	0.25	12770960	1581	28.03	7960	8090	7960	10400	5600	8000	8077.77	-19	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	817	-34.72	0.43	12	0.02	-231.00	18621.00	11890	20230830	-32.55	6810	20240805	17.77	11360	-29.40	20240415	6810	17.77	20240805	11550	-30.56	20230905	6810	17.77	20240805	0.92	N	241770	500	53 억	N	N	N	N
102	20240905	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	30	2	0.38	12586680	1558	27.62	7960	8090	7960	10400	5600	8000	8078.74	-19	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	818	-34.76	0.43	12	0.02	-231.00	18621.00	11890	20230830	-32.46	6810	20240805	17.91	11360	-29.31	20240415	6810	17.91	20240805	11550	-30.48	20230905	6810	17.91	20240805	0.92	N	241770	500	53 억	N	N	N	N
103	20240905	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	40	2	0.50	11345890	1403	24.88	7960	8090	7960	10400	5600	8000	8086.88	-5	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	819	-34.81	0.43	12	0.01	-231.00	18621.00	11890	20230830	-32.38	6810	20240805	18.06	11360	-29.23	20240415	6810	18.06	20240805	11550	-30.39	20230905	6810	18.06	20240805	0.92	N	241770	500	53 억	N	N	N	N
104	20240905	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	90	2	1.12	8258480	1021	18.10	7960	8090	7960	10400	5600	8000	8088.62	-4	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	825	-35.02	0.43	12	0.01	-231.00	18621.00	11890	20230830	-31.96	6810	20240805	18.80	11360	-28.79	20240415	6810	18.80	20240805	11550	-29.96	20230905	6810	18.80	20240805	0.92	N	241770	500	53 억	N	N	N	N
105	20240905	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	70	2	0.88	39910	5	0.09	7960	8070	7960	10400	5600	8000	7982.00	4	8280	8140	7940	7800	7600	8170	7830	53	2400	500	5600	10	1	10192640	823	-34.94	0.43	12	0.00	-231.00	18621.00	11890	20230830	-32.13	6810	20240805	18.50	11360	-28.96	20240415	6810	18.50	20240805	11550	-30.13	20230905	6810	18.50	20240805	0.92	N	241770	500	53 억	N	N	N	N
106	20240904	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-190	5	-2.32	40326200	5103	403.72	8000	8080	7740	10640	5740	8190	7902.45	-35	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	815	-34.63	0.43	12	0.05	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11600	-31.03	20230904	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
107	20240904	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-190	5	-2.32	37325250	4727	373.97	8000	8080	7740	10640	5740	8190	7896.18	-35	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	815	-34.63	0.43	12	0.05	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11600	-31.03	20230904	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
108	20240904	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-190	5	-2.32	37245250	4717	373.18	8000	8080	7740	10640	5740	8190	7895.96	-35	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	815	-34.63	0.43	12	0.05	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11600	-31.03	20230904	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
109	20240904	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-190	5	-2.32	29005250	3687	291.69	8000	8080	7740	10640	5740	8190	7866.90	-32	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	815	-34.63	0.43	12	0.04	-231.00	18621.00	11890	20230830	-32.72	6810	20240805	17.47	11360	-29.58	20240415	6810	17.47	20240805	11600	-31.03	20230904	6810	17.47	20240805	0.92	N	241770	500	53 억	N	N	N	N
110	20240904	120843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-310	5	-3.79	17990520	2282	180.54	8000	8080	7740	10640	5740	8190	7883.66	146	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	803	-34.11	0.42	12	0.02	-231.00	18621.00	11890	20230830	-33.73	6810	20240805	15.71	11360	-30.63	20240415	6810	15.71	20240805	11600	-32.07	20230904	6810	15.71	20240805	0.92	N	241770	500	53 억	N	N	N	N
111	20240904	110841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-290	5	-3.54	10099110	1273	100.71	8000	8080	7740	10640	5740	8190	7933.32	-24	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	805	-34.20	0.42	12	0.01	-231.00	18621.00	11890	20230830	-33.56	6810	20240805	16.01	11360	-30.46	20240415	6810	16.01	20240805	11600	-31.90	20230904	6810	16.01	20240805	0.92	N	241770	500	53 억	N	N	N	N
112	20240904	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-210	5	-2.56	9369070	1181	93.43	8000	8080	7740	10640	5740	8190	7933.17	-15	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	813	-34.55	0.43	12	0.01	-231.00	18621.00	11890	20230830	-32.88	6810	20240805	17.18	11360	-29.75	20240415	6810	17.18	20240805	11600	-31.21	20230904	6810	17.18	20240805	0.92	N	241770	500	53 억	N	N	N	N
113	20240904	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-350	5	-4.27	4079840	517	40.90	8000	8080	7740	10640	5740	8190	7891.37	58	8356	8272	8156	8072	7956	8215	8015	53	2450	500	5730	10	1	10192640	799	-33.94	0.42	12	0.01	-231.00	18621.00	11890	20230830	-34.06	6810	20240805	15.12	11360	-30.99	20240415	6810	15.12	20240805	11600	-32.41	20230904	6810	15.12	20240805	0.92	N	241770	500	53 억	N	N	N	N
114	20240903	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-50	5	-0.61	10253620	1264	17.59	8240	8240	8040	10710	5770	8240	8112.04	-32	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	835	-35.45	0.44	12	0.01	-231.00	18621.00	11890	20230830	-31.12	6810	20240805	20.26	11360	-27.90	20240415	6810	20.26	20240805	11600	-29.40	20230904	6810	20.26	20240805	0.92	N	241770	500	53 억	N	N	N	N
115	20240903	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-130	5	-1.58	8229120	1016	14.14	8240	8240	8040	10710	5770	8240	8099.53	-29	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	827	-35.11	0.44	12	0.01	-231.00	18621.00	11890	20230830	-31.79	6810	20240805	19.09	11360	-28.61	20240415	6810	19.09	20240805	11600	-30.09	20230904	6810	19.09	20240805	0.92	N	241770	500	53 억	N	N	N	N
116	20240903	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-130	5	-1.58	8229120	1016	14.14	8240	8240	8040	10710	5770	8240	8099.53	-29	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	827	-35.11	0.44	12	0.01	-231.00	18621.00	11890	20230830	-31.79	6810	20240805	19.09	11360	-28.61	20240415	6810	19.09	20240805	11600	-30.09	20230904	6810	19.09	20240805	0.92	N	241770	500	53 억	N	N	N	N
117	20240903	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-120	5	-1.46	7809800	964	13.42	8240	8240	8040	10710	5770	8240	8101.45	-24	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	828	-35.15	0.44	12	0.01	-231.00	18621.00	11890	20230830	-31.71	6810	20240805	19.24	11360	-28.52	20240415	6810	19.24	20240805	11600	-30.00	20230904	6810	19.24	20240805	0.92	N	241770	500	53 억	N	N	N	N
118	20240903	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-150	5	-1.82	7761190	958	13.34	8240	8240	8040	10710	5770	8240	8101.45	-19	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	825	-35.02	0.43	12	0.01	-231.00	18621.00	11890	20230830	-31.96	6810	20240805	18.80	11360	-28.79	20240415	6810	18.80	20240805	11600	-30.26	20230904	6810	18.80	20240805	0.92	N	241770	500	53 억	N	N	N	N
119	20240903	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-110	5	-1.33	6311640	779	10.84	8240	8240	8040	10710	5770	8240	8102.23	7	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	829	-35.19	0.44	12	0.01	-231.00	18621.00	11890	20230830	-31.62	6810	20240805	19.38	11360	-28.43	20240415	6810	19.38	20240805	11600	-29.91	20230904	6810	19.38	20240805	0.92	N	241770	500	53 억	N	N	N	N
120	20240903	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-140	5	-1.70	6206230	766	10.66	8240	8240	8040	10710	5770	8240	8102.13	14	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	826	-35.06	0.43	12	0.01	-231.00	18621.00	11890	20230830	-31.88	6810	20240805	18.94	11360	-28.70	20240415	6810	18.94	20240805	11600	-30.17	20230904	6810	18.94	20240805	0.92	N	241770	500	53 억	N	N	N	N
121	20240903	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	0	3	0.00	8240	1	0.01	8240	8240	8240	10710	5770	8240	8240.00	0	8600	8420	8210	8030	7820	8315	7925	53	2470	500	5760	10	1	10192640	840	-35.67	0.44	12	0.00	-231.00	18621.00	11890	20230830	-30.70	6810	20240805	21.00	11360	-27.46	20240415	6810	21.00	20240805	11600	-28.97	20230904	6810	21.00	20240805	0.92	N	241770	500	53 억	N	N	N	N
122	20240902	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	210	2	2.62	59276490	7184	1299.10	8290	8390	8000	10430	5630	8030	8251.19	-283	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	840	-35.67	0.44	12	0.07	-231.00	18621.00	11890	20230830	-30.70	6810	20240805	21.00	11360	-27.46	20240415	6810	21.00	20240805	11600	-28.97	20230904	6810	21.00	20240805	0.92	N	241770	500	53 억	N	N	N	N
123	20240902	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	220	2	2.74	58256620	7060	1276.67	8290	8390	8000	10430	5630	8030	8251.65	-266	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	841	-35.71	0.44	12	0.07	-231.00	18621.00	11890	20230830	-30.61	6810	20240805	21.15	11360	-27.38	20240415	6810	21.15	20240805	11600	-28.88	20230904	6810	21.15	20240805	0.92	N	241770	500	53 억	N	N	N	N
124	20240902	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	220	2	2.74	58256620	7060	1276.67	8290	8390	8000	10430	5630	8030	8251.65	-266	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	841	-35.71	0.44	12	0.07	-231.00	18621.00	11890	20230830	-30.61	6810	20240805	21.15	11360	-27.38	20240415	6810	21.15	20240805	11600	-28.88	20230904	6810	21.15	20240805	0.92	N	241770	500	53 억	N	N	N	N
125	20240902	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	170	2	2.12	54278980	6575	1188.97	8290	8390	8000	10430	5630	8030	8255.36	-302	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	836	-35.50	0.44	12	0.06	-231.00	18621.00	11890	20230830	-31.03	6810	20240805	20.41	11360	-27.82	20240415	6810	20.41	20240805	11600	-29.31	20230904	6810	20.41	20240805	0.92	N	241770	500	53 억	N	N	N	N
126	20240902	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	170	2	2.12	53260150	6450	1166.37	8290	8390	8000	10430	5630	8030	8257.39	-350	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	836	-35.50	0.44	12	0.06	-231.00	18621.00	11890	20230830	-31.03	6810	20240805	20.41	11360	-27.82	20240415	6810	20.41	20240805	11600	-29.31	20230904	6810	20.41	20240805	0.92	N	241770	500	53 억	N	N	N	N
127	20240902	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	110	2	1.37	51900650	6284	1136.35	8290	8390	8000	10430	5630	8030	8259.17	-342	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	830	-35.24	0.44	12	0.06	-231.00	18621.00	11890	20230830	-31.54	6810	20240805	19.53	11360	-28.35	20240415	6810	19.53	20240805	11600	-29.83	20230904	6810	19.53	20240805	0.92	N	241770	500	53 억	N	N	N	N
128	20240902	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	320	2	3.99	38728140	4668	844.12	8290	8390	8000	10430	5630	8030	8296.52	-388	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	851	-36.15	0.45	12	0.05	-231.00	18621.00	11890	20230830	-29.77	6810	20240805	22.61	11360	-26.50	20240415	6810	22.61	20240805	11600	-28.02	20230904	6810	22.61	20240805	0.92	N	241770	500	53 억	N	N	N	N
129	20240902	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	360	2	4.48	15312530	1851	334.72	8290	8390	8000	10430	5630	8030	8272.57	-113	8130	8080	8040	7990	7950	8060	7970	53	2400	500	5620	10	1	10192640	855	-36.32	0.45	12	0.02	-231.00	18621.00	11890	20230830	-29.44	6810	20240805	23.20	11360	-26.14	20240415	6810	23.20	20240805	11600	-27.67	20230904	6810	23.20	20240805	0.92	N	241770	500	53 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History