KissMeData/273640/price/prices-20240901.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

57 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	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	-210	5	-1.67	353717540	28441	85.58	12460	12570	12320	16320	8800	12560	12436.97	0.39	-1529	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1354	20.28	2.29	12	0.26	609.00	5404.00	20000	20240711	-38.25	9980	20240805	23.75	20000	-38.25	20240711	9980	23.75	20240805	20000	-38.25	20240711	9980	23.75	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
3	20240930	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12340	-220	5	-1.75	349878030	28130	84.64	12460	12570	12320	16320	8800	12560	12437.90	0.39	-1361	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1353	20.26	2.28	12	0.26	609.00	5404.00	20000	20240711	-38.30	9980	20240805	23.65	20000	-38.30	20240711	9980	23.65	20240805	20000	-38.30	20240711	9980	23.65	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
4	20240930	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-110	5	-0.88	263174000	21126	63.57	12460	12570	12320	16320	8800	12560	12457.35	0.39	-894	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1365	20.44	2.30	12	0.19	609.00	5404.00	20000	20240711	-37.75	9980	20240805	24.75	20000	-37.75	20240711	9980	24.75	20240805	20000	-37.75	20240711	9980	24.75	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
5	20240930	131118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	-10	5	-0.08	212424170	17058	51.33	12460	12570	12320	16320	8800	12560	12453.05	0.39	693	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1376	20.61	2.32	12	0.16	609.00	5404.00	20000	20240711	-37.25	9980	20240805	25.75	20000	-37.25	20240711	9980	25.75	20240805	20000	-37.25	20240711	9980	25.75	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
6	20240930	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-40	5	-0.32	191475410	15387	46.30	12460	12530	12320	16320	8800	12560	12443.97	0.39	976	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1373	20.56	2.32	12	0.14	609.00	5404.00	20000	20240711	-37.40	9980	20240805	25.45	20000	-37.40	20240711	9980	25.45	20240805	20000	-37.40	20240711	9980	25.45	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
7	20240930	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-110	5	-0.88	160126160	12877	38.75	12460	12520	12320	16320	8800	12560	12435.05	0.39	98	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1365	20.44	2.30	12	0.12	609.00	5404.00	20000	20240711	-37.75	9980	20240805	24.75	20000	-37.75	20240711	9980	24.75	20240805	20000	-37.75	20240711	9980	24.75	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
8	20240930	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-80	5	-0.64	126108440	10146	30.53	12460	12520	12320	16320	8800	12560	12429.38	0.39	434	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1369	20.49	2.31	12	0.09	609.00	5404.00	20000	20240711	-37.60	9980	20240805	25.05	20000	-37.60	20240711	9980	25.05	20240805	20000	-37.60	20240711	9980	25.05	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
9	20240930	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12340	-220	5	-1.75	26540170	2136	6.43	12460	12520	12320	16320	8800	12560	12425.17	0.39	-793	12760	12660	12560	12460	12360	12610	12410	55	3760	500	9040	10	1	10966000	1353	20.26	2.28	12	0.02	609.00	5404.00	20000	20240711	-38.30	9980	20240805	23.65	20000	-38.30	20240711	9980	23.65	20240805	20000	-38.30	20240711	9980	23.65	20240805	2.95	N	273640	500	54 억	42753	N	N	N	N
10	20240927	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	-100	5	-0.79	416259640	33199	80.73	12660	12660	12460	16450	8870	12660	12538.25	0.42	-3615	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1377	20.62	2.32	12	0.30	609.00	5404.00	20000	20240711	-37.20	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
11	20240927	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-160	5	-1.26	381752490	30445	74.03	12660	12660	12460	16450	8870	12660	12539.09	0.42	-3114	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1371	20.53	2.31	12	0.28	609.00	5404.00	20000	20240711	-37.50	9980	20240805	25.25	20000	-37.50	20240711	9980	25.25	20240805	20000	-37.50	20240711	9980	25.25	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
12	20240927	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-160	5	-1.26	321829530	25655	62.38	12660	12660	12460	16450	8870	12660	12544.51	0.42	-4076	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1371	20.53	2.31	12	0.23	609.00	5404.00	20000	20240711	-37.50	9980	20240805	25.25	20000	-37.50	20240711	9980	25.25	20240805	20000	-37.50	20240711	9980	25.25	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
13	20240927	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-160	5	-1.26	298137390	23760	57.77	12660	12660	12460	16450	8870	12660	12547.87	0.42	-4123	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1371	20.53	2.31	12	0.22	609.00	5404.00	20000	20240711	-37.50	9980	20240805	25.25	20000	-37.50	20240711	9980	25.25	20240805	20000	-37.50	20240711	9980	25.25	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
14	20240927	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	-130	5	-1.03	205574240	16354	39.77	12660	12660	12500	16450	8870	12660	12570.27	0.42	-3148	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1374	20.57	2.32	12	0.15	609.00	5404.00	20000	20240711	-37.35	9980	20240805	25.55	20000	-37.35	20240711	9980	25.55	20240805	20000	-37.35	20240711	9980	25.55	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
15	20240927	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	-100	5	-0.79	181206240	14413	35.05	12660	12660	12500	16450	8870	12660	12572.42	0.42	-2117	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1377	20.62	2.32	12	0.13	609.00	5404.00	20000	20240711	-37.20	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
16	20240927	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12610	-50	5	-0.39	119477560	9497	23.09	12660	12660	12500	16450	8870	12660	12580.56	0.42	-2220	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1383	20.71	2.33	12	0.09	609.00	5404.00	20000	20240711	-36.95	9980	20240805	26.35	20000	-36.95	20240711	9980	26.35	20240805	20000	-36.95	20240711	9980	26.35	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
17	20240927	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-150	5	-1.18	48796320	3871	9.41	12660	12660	12510	16450	8870	12660	12605.61	0.42	-1847	12940	12800	12620	12480	12300	12870	12550	55	3790	500	9110	10	1	10966000	1372	20.54	2.31	12	0.04	609.00	5404.00	20000	20240711	-37.45	9980	20240805	25.35	20000	-37.45	20240711	9980	25.35	20240805	20000	-37.45	20240711	9980	25.35	20240805	2.99	N	273640	500	54 억	46142	N	N	N	N
18	20240926	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	220	2	1.77	517814070	40897	62.00	12560	12760	12440	16170	8710	12440	12661.42	0.35	7528	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1388	20.79	2.34	12	0.37	609.00	5404.00	20000	20240711	-36.70	9980	20240805	26.85	20000	-36.70	20240711	9980	26.85	20240805	20000	-36.70	20240711	9980	26.85	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
19	20240926	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	220	2	1.77	491544710	38822	58.85	12560	12760	12440	16170	8710	12440	12661.50	0.35	7338	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1388	20.79	2.34	12	0.35	609.00	5404.00	20000	20240711	-36.70	9980	20240805	26.85	20000	-36.70	20240711	9980	26.85	20240805	20000	-36.70	20240711	9980	26.85	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
20	20240926	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	260	2	2.09	445548330	35195	53.35	12560	12760	12440	16170	8710	12440	12659.42	0.35	7068	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1393	20.85	2.35	12	0.32	609.00	5404.00	20000	20240711	-36.50	9980	20240805	27.25	20000	-36.50	20240711	9980	27.25	20240805	20000	-36.50	20240711	9980	27.25	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
21	20240926	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	250	2	2.01	307909370	24365	36.94	12560	12700	12440	16170	8710	12440	12637.36	0.35	2009	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1392	20.84	2.35	12	0.22	609.00	5404.00	20000	20240711	-36.55	9980	20240805	27.15	20000	-36.55	20240711	9980	27.15	20240805	20000	-36.55	20240711	9980	27.15	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
22	20240926	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	230	2	1.85	256306620	20291	30.76	12560	12700	12440	16170	8710	12440	12631.54	0.35	2801	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1389	20.80	2.34	12	0.19	609.00	5404.00	20000	20240711	-36.65	9980	20240805	26.95	20000	-36.65	20240711	9980	26.95	20240805	20000	-36.65	20240711	9980	26.95	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
23	20240926	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12640	200	2	1.61	219578630	17393	26.37	12560	12700	12440	16170	8710	12440	12624.54	0.35	4040	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1386	20.76	2.34	12	0.16	609.00	5404.00	20000	20240711	-36.80	9980	20240805	26.65	20000	-36.80	20240711	9980	26.65	20240805	20000	-36.80	20240711	9980	26.65	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
24	20240926	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12640	200	2	1.61	156864700	12443	18.86	12560	12660	12440	16170	8710	12440	12606.66	0.35	4735	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1386	20.76	2.34	12	0.11	609.00	5404.00	20000	20240711	-36.80	9980	20240805	26.65	20000	-36.80	20240711	9980	26.65	20240805	20000	-36.80	20240711	9980	26.65	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
25	20240926	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12650	210	2	1.69	22052090	1754	2.66	12560	12650	12440	16170	8710	12440	12572.46	0.35	229	12873	12656	12493	12276	12113	12575	12195	55	3730	500	8950	10	1	10966000	1387	20.77	2.34	12	0.02	609.00	5404.00	20000	20240711	-36.75	9980	20240805	26.75	20000	-36.75	20240711	9980	26.75	20240805	20000	-36.75	20240711	9980	26.75	20240805	3.03	N	273640	500	54 억	38714	N	N	N	N
26	20240925	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	0	3	0.00	827306470	65952	102.48	12490	12710	12330	16170	8710	12440	12544.14	0.42	-7650	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1364	20.43	2.30	12	0.60	609.00	5404.00	20000	20240711	-37.80	9980	20240805	24.65	20000	-37.80	20240711	9980	24.65	20240805	20000	-37.80	20240711	9980	24.65	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
27	20240925	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	-60	5	-0.48	779470910	62093	96.49	12490	12710	12330	16170	8710	12440	12553.29	0.42	-8192	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1358	20.33	2.29	12	0.57	609.00	5404.00	20000	20240711	-38.10	9980	20240805	24.05	20000	-38.10	20240711	9980	24.05	20240805	20000	-38.10	20240711	9980	24.05	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
28	20240925	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	120	2	0.96	628119440	49945	77.61	12490	12710	12450	16170	8710	12440	12576.23	0.42	-126	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1377	20.62	2.32	12	0.46	609.00	5404.00	20000	20240711	-37.20	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
29	20240925	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	150	2	1.21	551496130	43865	68.16	12490	12710	12450	16170	8710	12440	12572.58	0.42	999	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1381	20.67	2.33	12	0.40	609.00	5404.00	20000	20240711	-37.05	9980	20240805	26.15	20000	-37.05	20240711	9980	26.15	20240805	20000	-37.05	20240711	9980	26.15	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
30	20240925	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	120	2	0.96	444334330	35322	54.89	12490	12710	12450	16170	8710	12440	12579.54	0.42	932	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1377	20.62	2.32	12	0.32	609.00	5404.00	20000	20240711	-37.20	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
31	20240925	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	140	2	1.13	287899320	22958	35.68	12490	12670	12450	16170	8710	12440	12540.27	0.42	4747	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1380	20.66	2.33	12	0.21	609.00	5404.00	20000	20240711	-37.10	9980	20240805	26.05	20000	-37.10	20240711	9980	26.05	20240805	20000	-37.10	20240711	9980	26.05	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
32	20240925	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	120	2	0.96	222828410	17776	27.62	12490	12670	12450	16170	8710	12440	12535.36	0.42	3311	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1377	20.62	2.32	12	0.16	609.00	5404.00	20000	20240711	-37.20	9980	20240805	25.85	20000	-37.20	20240711	9980	25.85	20240805	20000	-37.20	20240711	9980	25.85	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
33	20240925	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	70	2	0.56	73897700	5919	9.20	12490	12550	12450	16170	8710	12440	12484.84	0.42	2784	12713	12576	12363	12226	12013	12645	12295	55	3730	500	8950	10	1	10966000	1372	20.54	2.31	12	0.05	609.00	5404.00	20000	20240711	-37.45	9980	20240805	25.35	20000	-37.45	20240711	9980	25.35	20240805	20000	-37.45	20240711	9980	25.35	20240805	3.03	N	273640	500	54 억	46173	N	N	N	N
34	20240924	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	260	2	2.13	791636020	63971	106.43	12290	12500	12150	15830	8530	12180	12374.92	0.35	7838	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1364	20.43	2.30	12	0.58	609.00	5404.00	20000	20240711	-37.80	9980	20240805	24.65	20000	-37.80	20240711	9980	24.65	20240805	20000	-37.80	20240711	9980	24.65	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
35	20240924	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	250	2	2.05	757152300	61198	101.81	12290	12500	12150	15830	8530	12180	12372.17	0.35	7247	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1363	20.41	2.30	12	0.56	609.00	5404.00	20000	20240711	-37.85	9980	20240805	24.55	20000	-37.85	20240711	9980	24.55	20240805	20000	-37.85	20240711	9980	24.55	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
36	20240924	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	230	2	1.89	664210500	53719	89.37	12290	12500	12150	15830	8530	12180	12364.54	0.35	7287	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1361	20.38	2.30	12	0.49	609.00	5404.00	20000	20240711	-37.95	9980	20240805	24.35	20000	-37.95	20240711	9980	24.35	20240805	20000	-37.95	20240711	9980	24.35	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
37	20240924	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	230	2	1.89	601446610	48654	80.94	12290	12500	12150	15830	8530	12180	12361.71	0.35	9078	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1361	20.38	2.30	12	0.44	609.00	5404.00	20000	20240711	-37.95	9980	20240805	24.35	20000	-37.95	20240711	9980	24.35	20240805	20000	-37.95	20240711	9980	24.35	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
38	20240924	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	200	2	1.64	544204130	44030	73.25	12290	12500	12150	15830	8530	12180	12359.85	0.35	11818	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1358	20.33	2.29	12	0.40	609.00	5404.00	20000	20240711	-38.10	9980	20240805	24.05	20000	-38.10	20240711	9980	24.05	20240805	20000	-38.10	20240711	9980	24.05	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
39	20240924	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	200	2	1.64	501385630	40575	67.50	12290	12500	12150	15830	8530	12180	12357.01	0.35	11309	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1358	20.33	2.29	12	0.37	609.00	5404.00	20000	20240711	-38.10	9980	20240805	24.05	20000	-38.10	20240711	9980	24.05	20240805	20000	-38.10	20240711	9980	24.05	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
40	20240924	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12370	190	2	1.56	293017150	23804	39.60	12290	12420	12150	15830	8530	12180	12309.58	0.35	9389	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1356	20.31	2.29	12	0.22	609.00	5404.00	20000	20240711	-38.15	9980	20240805	23.95	20000	-38.15	20240711	9980	23.95	20240805	20000	-38.15	20240711	9980	23.95	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
41	20240924	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	10	2	0.08	68512500	5616	9.34	12290	12290	12150	15830	8530	12180	12199.52	0.35	2796	12426	12302	12206	12082	11986	12255	12035	55	3650	500	8760	10	1	10966000	1337	20.02	2.26	12	0.05	609.00	5404.00	20000	20240711	-39.05	9980	20240805	22.14	20000	-39.05	20240711	9980	22.14	20240805	20000	-39.05	20240711	9980	22.14	20240805	3.07	N	273640	500	54 억	37939	N	N	N	N
42	20240923	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	-40	5	-0.33	727637600	59512	103.32	12210	12330	12110	15880	8560	12220	12227.24	0.28	6844	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1336	20.00	2.25	12	0.54	609.00	5404.00	20000	20240711	-39.10	9980	20240805	22.04	20000	-39.10	20240711	9980	22.04	20240805	20000	-39.10	20240711	9980	22.04	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
43	20240923	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	-20	5	-0.16	668266010	54643	94.87	12210	12330	12110	15880	8560	12220	12229.67	0.28	9911	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1338	20.03	2.26	12	0.50	609.00	5404.00	20000	20240711	-39.00	9980	20240805	22.24	20000	-39.00	20240711	9980	22.24	20240805	20000	-39.00	20240711	9980	22.24	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
44	20240923	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	-20	5	-0.16	582893090	47631	82.70	12210	12330	12110	15880	8560	12220	12237.68	0.28	11001	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1338	20.03	2.26	12	0.43	609.00	5404.00	20000	20240711	-39.00	9980	20240805	22.24	20000	-39.00	20240711	9980	22.24	20240805	20000	-39.00	20240711	9980	22.24	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
45	20240923	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	40	2	0.33	531595250	43433	75.41	12210	12330	12110	15880	8560	12220	12239.43	0.28	11822	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1344	20.13	2.27	12	0.40	609.00	5404.00	20000	20240711	-38.70	9980	20240805	22.85	20000	-38.70	20240711	9980	22.85	20240805	20000	-38.70	20240711	9980	22.85	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
46	20240923	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	-30	5	-0.25	456623120	37303	64.76	12210	12330	12110	15880	8560	12220	12240.92	0.28	10918	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1337	20.02	2.26	12	0.34	609.00	5404.00	20000	20240711	-39.05	9980	20240805	22.14	20000	-39.05	20240711	9980	22.14	20240805	20000	-39.05	20240711	9980	22.14	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
47	20240923	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12230	10	2	0.08	353975470	28893	50.16	12210	12330	12110	15880	8560	12220	12251.25	0.28	11995	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1341	20.08	2.26	12	0.26	609.00	5404.00	20000	20240711	-38.85	9980	20240805	22.55	20000	-38.85	20240711	9980	22.55	20240805	20000	-38.85	20240711	9980	22.55	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
48	20240923	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	70	2	0.57	271437390	22168	38.49	12210	12330	12110	15880	8560	12220	12244.56	0.28	11145	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1348	20.18	2.27	12	0.20	609.00	5404.00	20000	20240711	-38.55	9980	20240805	23.15	20000	-38.55	20240711	9980	23.15	20240805	20000	-38.55	20240711	9980	23.15	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
49	20240923	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	-40	5	-0.33	33831960	2782	4.83	12210	12210	12110	15880	8560	12220	12161.02	0.28	200	12493	12356	12253	12116	12013	12305	12065	55	3660	500	8790	10	1	10966000	1336	20.00	2.25	12	0.03	609.00	5404.00	20000	20240711	-39.10	9980	20240805	22.04	20000	-39.10	20240711	9980	22.04	20240805	20000	-39.10	20240711	9980	22.04	20240805	3.05	N	273640	500	54 억	31152	N	N	N	N
50	20240913	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	-80	5	-0.65	563523000	46115	64.69	12300	12420	12070	15960	8600	12280	12220.00	0.24	4095	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1338	20.03	2.26	12	0.42	609.00	5404.00	20000	20240711	-39.00	9980	20240805	22.24	20000	-39.00	20240711	9980	22.24	20240805	20000	-39.00	20240711	9980	22.24	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
51	20240913	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	-110	5	-0.90	532433390	43557	61.10	12300	12420	12070	15960	8600	12280	12223.83	0.24	3976	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1335	19.98	2.25	12	0.40	609.00	5404.00	20000	20240711	-39.15	9980	20240805	21.94	20000	-39.15	20240711	9980	21.94	20240805	20000	-39.15	20240711	9980	21.94	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
52	20240913	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12230	-50	5	-0.41	468242040	38285	53.70	12300	12420	12070	15960	8600	12280	12230.43	0.24	3556	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1341	20.08	2.26	12	0.35	609.00	5404.00	20000	20240711	-38.85	9980	20240805	22.55	20000	-38.85	20240711	9980	22.55	20240805	20000	-38.85	20240711	9980	22.55	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
53	20240913	131009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	-70	5	-0.57	406005810	33183	46.55	12300	12420	12070	15960	8600	12280	12235.36	0.24	2475	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1339	20.05	2.26	12	0.30	609.00	5404.00	20000	20240711	-38.95	9980	20240805	22.34	20000	-38.95	20240711	9980	22.34	20240805	20000	-38.95	20240711	9980	22.34	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
54	20240913	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	-70	5	-0.57	386169900	31563	44.27	12300	12420	12070	15960	8600	12280	12234.89	0.24	3204	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1339	20.05	2.26	12	0.29	609.00	5404.00	20000	20240711	-38.95	9980	20240805	22.34	20000	-38.95	20240711	9980	22.34	20240805	20000	-38.95	20240711	9980	22.34	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
55	20240913	111012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	-40	5	-0.33	328438620	26841	37.65	12300	12420	12070	15960	8600	12280	12236.45	0.24	3040	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1342	20.10	2.26	12	0.24	609.00	5404.00	20000	20240711	-38.80	9980	20240805	22.65	20000	-38.80	20240711	9980	22.65	20240805	20000	-38.80	20240711	9980	22.65	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
56	20240913	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12230	-50	5	-0.41	142971090	11725	16.45	12300	12320	12070	15960	8600	12280	12193.70	0.24	-1641	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1341	20.08	2.26	12	0.11	609.00	5404.00	20000	20240711	-38.85	9980	20240805	22.55	20000	-38.85	20240711	9980	22.55	20240805	20000	-38.85	20240711	9980	22.55	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
57	20240913	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	-20	5	-0.16	39740930	3245	4.55	12300	12320	12180	15960	8600	12280	12246.82	0.24	-1202	12493	12386	12213	12106	11933	12440	12160	55	3680	500	8840	10	1	10966000	1344	20.13	2.27	12	0.03	609.00	5404.00	20000	20240711	-38.70	9980	20240805	22.85	20000	-38.70	20240711	9980	22.85	20240805	20000	-38.70	20240711	9980	22.85	20240805	3.07	N	273640	500	54 억	26767	N	N	N	N
58	20240912	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12280	250	2	2.08	859146800	70413	16.62	12270	12320	12040	15630	8430	12030	12202.47	0.19	7633	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1347	20.16	2.27	12	0.64	609.00	5404.00	20000	20240711	-38.60	9980	20240805	23.05	20000	-38.60	20240711	9980	23.05	20240805	20000	-38.60	20240711	9980	23.05	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
59	20240912	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	210	2	1.75	808767140	66300	15.65	12270	12320	12040	15630	8430	12030	12199.60	0.19	7415	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1342	20.10	2.26	12	0.60	609.00	5404.00	20000	20240711	-38.80	9980	20240805	22.65	20000	-38.80	20240711	9980	22.65	20240805	20000	-38.80	20240711	9980	22.65	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
60	20240912	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12270	240	2	2.00	726309180	59538	14.05	12270	12320	12040	15630	8430	12030	12200.21	0.19	6339	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1346	20.15	2.27	12	0.54	609.00	5404.00	20000	20240711	-38.65	9980	20240805	22.95	20000	-38.65	20240711	9980	22.95	20240805	20000	-38.65	20240711	9980	22.95	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
61	20240912	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	180	2	1.50	552844620	45351	10.70	12270	12280	12040	15630	8430	12030	12191.75	0.19	6529	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1339	20.05	2.26	12	0.41	609.00	5404.00	20000	20240711	-38.95	9980	20240805	22.34	20000	-38.95	20240711	9980	22.34	20240805	20000	-38.95	20240711	9980	22.34	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
62	20240912	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	190	2	1.58	506709950	41571	9.81	12270	12280	12040	15630	8430	12030	12190.54	0.19	6197	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1340	20.07	2.26	12	0.38	609.00	5404.00	20000	20240711	-38.90	9980	20240805	22.44	20000	-38.90	20240711	9980	22.44	20240805	20000	-38.90	20240711	9980	22.44	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
63	20240912	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	130	2	1.08	408368750	33521	7.91	12270	12280	12040	15630	8430	12030	12184.28	0.19	3175	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1333	19.97	2.25	12	0.31	609.00	5404.00	20000	20240711	-39.20	9980	20240805	21.84	20000	-39.20	20240711	9980	21.84	20240805	20000	-39.20	20240711	9980	21.84	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
64	20240912	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	130	2	1.08	336629250	27625	6.52	12270	12280	12040	15630	8430	12030	12187.92	0.19	1016	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1333	19.97	2.25	12	0.25	609.00	5404.00	20000	20240711	-39.20	9980	20240805	21.84	20000	-39.20	20240711	9980	21.84	20240805	20000	-39.20	20240711	9980	21.84	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
65	20240912	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12120	90	2	0.75	131179040	10800	2.55	12270	12270	12040	15630	8430	12030	12150.58	0.19	862	13503	12766	12103	11366	10703	13135	11735	55	3600	500	8660	10	1	10966000	1329	19.90	2.24	12	0.10	609.00	5404.00	20000	20240711	-39.40	9980	20240805	21.44	20000	-39.40	20240711	9980	21.44	20240805	20000	-39.40	20240711	9980	21.44	20240805	3.08	N	273640	500	54 억	20581	N	N	N	N
66	20240911	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	620	2	5.43	5130493300	419948	342.59	11680	12840	11440	14830	7990	11410	12217.02	0.34	-17120	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1319	19.75	2.23	12	3.83	609.00	5404.00	20000	20240711	-39.85	9980	20240805	20.54	20000	-39.85	20240711	9980	20.54	20240805	20000	-39.85	20240711	9980	20.54	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
67	20240911	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	590	2	5.17	4992088540	408396	333.16	11680	12840	11440	14830	7990	11410	12223.65	0.34	-19911	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1316	19.70	2.22	12	3.72	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
68	20240911	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11880	470	2	4.12	806365460	68661	56.01	11680	11970	11440	14830	7990	11410	11744.16	0.34	2116	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1303	19.51	2.20	12	0.63	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
69	20240911	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11880	470	2	4.12	623060300	53218	43.41	11680	11970	11440	14830	7990	11410	11707.70	0.34	1263	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1303	19.51	2.20	12	0.49	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
70	20240911	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	350	2	3.07	484464520	41489	33.85	11680	11890	11440	14830	7990	11410	11676.94	0.34	-2536	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1290	19.31	2.18	12	0.38	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
71	20240911	110943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11660	250	2	2.19	349342550	30007	24.48	11680	11760	11440	14830	7990	11410	11642.04	0.34	-2452	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1279	19.15	2.16	12	0.27	609.00	5404.00	20000	20240711	-41.70	9980	20240805	16.83	20000	-41.70	20240711	9980	16.83	20240805	20000	-41.70	20240711	9980	16.83	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
72	20240911	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	340	2	2.98	251816700	21634	17.65	11680	11750	11440	14830	7990	11410	11639.86	0.34	480	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1289	19.29	2.17	12	0.20	609.00	5404.00	20000	20240711	-41.25	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20000	-41.25	20240711	9980	17.74	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
73	20240911	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11650	240	2	2.10	73330150	6293	5.13	11680	11680	11440	14830	7990	11410	11652.65	0.34	-831	12170	11790	11390	11010	10610	11980	11200	55	3420	500	8210	10	1	10966000	1278	19.13	2.16	12	0.06	609.00	5404.00	20000	20240711	-41.75	9980	20240805	16.73	20000	-41.75	20240711	9980	16.73	20240805	20000	-41.75	20240711	9980	16.73	20240805	3.19	N	273640	500	54 억	37691	N	N	N	N
74	20240910	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	270	2	2.42	1390443220	121505	193.51	11060	11770	10990	14480	7800	11140	11443.58	0.46	-12134	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1251	18.74	2.11	12	1.11	609.00	5404.00	20000	20240711	-42.95	9980	20240805	14.33	20000	-42.95	20240711	9980	14.33	20240805	20000	-42.95	20240711	9980	14.33	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
75	20240910	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11500	360	2	3.23	1336413200	116776	185.98	11060	11770	10990	14480	7800	11140	11444.25	0.46	-11531	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1261	18.88	2.13	12	1.06	609.00	5404.00	20000	20240711	-42.50	9980	20240805	15.23	20000	-42.50	20240711	9980	15.23	20240805	20000	-42.50	20240711	9980	15.23	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
76	20240910	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11560	420	2	3.77	1187233990	103760	165.25	11060	11770	10990	14480	7800	11140	11442.12	0.46	-8859	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1268	18.98	2.14	12	0.95	609.00	5404.00	20000	20240711	-42.20	9980	20240805	15.83	20000	-42.20	20240711	9980	15.83	20240805	20000	-42.20	20240711	9980	15.83	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
77	20240910	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	240	2	2.15	714573150	62983	100.31	11060	11770	10990	14480	7800	11140	11345.49	0.46	-9805	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1248	18.69	2.11	12	0.57	609.00	5404.00	20000	20240711	-43.10	9980	20240805	14.03	20000	-43.10	20240711	9980	14.03	20240805	20000	-43.10	20240711	9980	14.03	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
78	20240910	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	190	2	1.71	677652200	59732	95.13	11060	11770	10990	14480	7800	11140	11344.88	0.46	-9475	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1242	18.60	2.10	12	0.54	609.00	5404.00	20000	20240711	-43.35	9980	20240805	13.53	20000	-43.35	20240711	9980	13.53	20240805	20000	-43.35	20240711	9980	13.53	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
79	20240910	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11440	300	2	2.69	511065280	45069	71.78	11060	11770	10990	14480	7800	11140	11339.62	0.46	-9491	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1255	18.78	2.12	12	0.41	609.00	5404.00	20000	20240711	-42.80	9980	20240805	14.63	20000	-42.80	20240711	9980	14.63	20240805	20000	-42.80	20240711	9980	14.63	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
80	20240910	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	130	2	1.17	163828170	14739	23.47	11060	11310	10990	14480	7800	11140	11115.28	0.46	-1289	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1236	18.51	2.09	12	0.13	609.00	5404.00	20000	20240711	-43.65	9980	20240805	12.93	20000	-43.65	20240711	9980	12.93	20240805	20000	-43.65	20240711	9980	12.93	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
81	20240910	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	60	2	0.54	59625580	5343	8.51	11060	11310	11060	14480	7800	11140	11159.57	0.46	722	11860	11500	11120	10760	10380	11680	10940	55	3340	500	8020	10	1	10966000	1228	18.39	2.07	12	0.05	609.00	5404.00	20000	20240711	-44.00	9980	20240805	12.22	20000	-44.00	20240711	9980	12.22	20240805	20000	-44.00	20240711	9980	12.22	20240805	3.28	N	273640	500	54 억	50812	N	N	N	N
82	20240909	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	-20	5	-0.18	677237130	61764	26.11	10800	11480	10740	14500	7820	11160	10964.26	0.43	3873	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1222	18.29	2.06	12	0.56	609.00	5404.00	20000	20240711	-44.30	9980	20240805	11.62	20000	-44.30	20240711	9980	11.62	20240805	20000	-44.30	20240711	9980	11.62	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
83	20240909	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	-40	5	-0.36	644203170	58797	24.85	10800	11480	10740	14500	7820	11160	10956.40	0.43	3722	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1219	18.26	2.06	12	0.54	609.00	5404.00	20000	20240711	-44.40	9980	20240805	11.42	20000	-44.40	20240711	9980	11.42	20240805	20000	-44.40	20240711	9980	11.42	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
84	20240909	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-30	5	-0.27	599332740	54787	23.16	10800	11480	10740	14500	7820	11160	10939.32	0.43	4748	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1221	18.28	2.06	12	0.50	609.00	5404.00	20000	20240711	-44.35	9980	20240805	11.52	20000	-44.35	20240711	9980	11.52	20240805	20000	-44.35	20240711	9980	11.52	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
85	20240909	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11120	-40	5	-0.36	515945360	47325	20.00	10800	11130	10740	14500	7820	11160	10902.17	0.43	4323	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1219	18.26	2.06	12	0.43	609.00	5404.00	20000	20240711	-44.40	9980	20240805	11.42	20000	-44.40	20240711	9980	11.42	20240805	20000	-44.40	20240711	9980	11.42	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
86	20240909	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-60	5	-0.54	454050170	41729	17.64	10800	11130	10740	14500	7820	11160	10880.93	0.43	2874	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1217	18.23	2.05	12	0.38	609.00	5404.00	20000	20240711	-44.50	9980	20240805	11.22	20000	-44.50	20240711	9980	11.22	20240805	20000	-44.50	20240711	9980	11.22	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
87	20240909	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-110	5	-0.99	427057960	39281	16.60	10800	11130	10740	14500	7820	11160	10871.87	0.43	3641	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1212	18.14	2.04	12	0.36	609.00	5404.00	20000	20240711	-44.75	9980	20240805	10.72	20000	-44.75	20240711	9980	10.72	20240805	20000	-44.75	20240711	9980	10.72	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
88	20240909	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	-300	5	-2.69	375257210	34541	14.60	10800	11100	10740	14500	7820	11160	10864.11	0.43	1199	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1191	17.83	2.01	12	0.31	609.00	5404.00	20000	20240711	-45.70	9980	20240805	8.82	20000	-45.70	20240711	9980	8.82	20240805	20000	-45.70	20240711	9980	8.82	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
89	20240909	090927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-340	5	-3.05	126833790	11672	4.93	10800	11100	10800	14500	7820	11160	10866.50	0.43	1834	13000	12080	11590	10670	10180	11835	10425	55	3340	500	8030	10	1	10966000	1187	17.77	2.00	12	0.11	609.00	5404.00	20000	20240711	-45.90	9980	20240805	8.42	20000	-45.90	20240711	9980	8.42	20240805	20000	-45.90	20240711	9980	8.42	20240805	3.43	N	273640	500	54 억	46649	N	N	N	N
90	20240906	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11160	-450	5	-3.88	2767286110	234435	286.88	11900	12510	11100	15090	8130	11610	11805.88	0.63	-22115	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1224	18.33	2.07	12	2.14	609.00	5404.00	20000	20240711	-44.20	9980	20240805	11.82	20000	-44.20	20240711	9980	11.82	20240805	20000	-44.20	20240711	9980	11.82	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
91	20240906	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-380	5	-3.27	2552833290	215214	263.36	11900	12510	11220	15090	8130	11610	11861.84	0.63	-24506	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1231	18.44	2.08	12	1.96	609.00	5404.00	20000	20240711	-43.85	9980	20240805	12.53	20000	-43.85	20240711	9980	12.53	20240805	20000	-43.85	20240711	9980	12.53	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
92	20240906	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11500	-110	5	-0.95	2318233960	194613	238.15	11900	12510	11450	15090	8130	11610	11912.02	0.63	-23209	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1261	18.88	2.13	12	1.77	609.00	5404.00	20000	20240711	-42.50	9980	20240805	15.23	20000	-42.50	20240711	9980	15.23	20240805	20000	-42.50	20240711	9980	15.23	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
93	20240906	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11680	70	2	0.60	2004086140	167536	205.01	11900	12510	11460	15090	8130	11610	11962.12	0.63	-23718	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1281	19.18	2.16	12	1.53	609.00	5404.00	20000	20240711	-41.60	9980	20240805	17.03	20000	-41.60	20240711	9980	17.03	20240805	20000	-41.60	20240711	9980	17.03	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
94	20240906	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11650	40	2	0.34	1919937230	160344	196.21	11900	12510	11460	15090	8130	11610	11973.86	0.63	-24031	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1278	19.13	2.16	12	1.46	609.00	5404.00	20000	20240711	-41.75	9980	20240805	16.73	20000	-41.75	20240711	9980	16.73	20240805	20000	-41.75	20240711	9980	16.73	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
95	20240906	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	290	2	2.50	1792915860	149542	183.00	11900	12510	11460	15090	8130	11610	11989.38	0.63	-23357	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1305	19.54	2.20	12	1.36	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
96	20240906	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	-100	5	-0.86	1554125720	129232	158.14	11900	12510	11510	15090	8130	11610	12025.86	0.63	-22257	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1262	18.90	2.13	12	1.18	609.00	5404.00	20000	20240711	-42.45	9980	20240805	15.33	20000	-42.45	20240711	9980	15.33	20240805	20000	-42.45	20240711	9980	15.33	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
97	20240906	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	350	2	3.01	930000700	76152	93.19	11900	12510	11900	15090	8130	11610	12212.43	0.63	-3945	12370	11990	11730	11350	11090	11860	11220	55	3480	500	8350	10	1	10966000	1312	19.64	2.21	12	0.69	609.00	5404.00	20000	20240711	-40.20	9980	20240805	19.84	20000	-40.20	20240711	9980	19.84	20240805	20000	-40.20	20240711	9980	19.84	20240805	3.53	N	273640	500	54 억	68759	N	N	N	N
98	20240905	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	-120	5	-1.02	923290660	78900	72.31	11760	12110	11470	15240	8220	11730	11702.69	0.60	2785	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1273	19.06	2.15	12	0.72	609.00	5404.00	20000	20240711	-41.95	9980	20240805	16.33	20000	-41.95	20240711	9980	16.33	20240805	20000	-41.95	20240711	9980	16.33	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
99	20240905	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11700	-30	5	-0.26	749839340	64182	58.82	11760	12110	11470	15240	8220	11730	11682.97	0.60	10065	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1283	19.21	2.17	12	0.59	609.00	5404.00	20000	20240711	-41.50	9980	20240805	17.23	20000	-41.50	20240711	9980	17.23	20240805	20000	-41.50	20240711	9980	17.23	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
100	20240905	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11480	-250	5	-2.13	624048700	53343	48.89	11760	12110	11480	15240	8220	11730	11698.76	0.60	3744	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1259	18.85	2.12	12	0.49	609.00	5404.00	20000	20240711	-42.60	9980	20240805	15.03	20000	-42.60	20240711	9980	15.03	20240805	20000	-42.60	20240711	9980	15.03	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
101	20240905	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11550	-180	5	-1.53	522838420	44547	40.83	11760	12110	11510	15240	8220	11730	11736.79	0.60	1604	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1267	18.97	2.14	12	0.41	609.00	5404.00	20000	20240711	-42.25	9980	20240805	15.73	20000	-42.25	20240711	9980	15.73	20240805	20000	-42.25	20240711	9980	15.73	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
102	20240905	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11580	-150	5	-1.28	400524560	33948	31.11	11760	12110	11540	15240	8220	11730	11798.31	0.60	-1446	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1270	19.01	2.14	12	0.31	609.00	5404.00	20000	20240711	-42.10	9980	20240805	16.03	20000	-42.10	20240711	9980	16.03	20240805	20000	-42.10	20240711	9980	16.03	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
103	20240905	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	10	2	0.09	273043400	22983	21.06	11760	12110	11740	15240	8220	11730	11880.65	0.60	-4340	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1287	19.28	2.17	12	0.21	609.00	5404.00	20000	20240711	-41.30	9980	20240805	17.64	20000	-41.30	20240711	9980	17.64	20240805	20000	-41.30	20240711	9980	17.64	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
104	20240905	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	220	2	1.88	152264570	12775	11.71	11760	12110	11760	15240	8220	11730	11919.90	0.60	-927	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1310	19.62	2.21	12	0.12	609.00	5404.00	20000	20240711	-40.25	9980	20240805	19.74	20000	-40.25	20240711	9980	19.74	20240805	20000	-40.25	20240711	9980	19.74	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
105	20240905	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	170	2	1.45	47292510	3964	3.63	11760	12110	11760	15240	8220	11730	11933.79	0.60	-636	12370	12050	11860	11540	11350	11955	11445	55	3510	500	8440	10	1	10966000	1305	19.54	2.20	12	0.04	609.00	5404.00	20000	20240711	-40.50	9980	20240805	19.24	20000	-40.50	20240711	9980	19.24	20240805	20000	-40.50	20240711	9980	19.24	20240805	3.56	N	273640	500	54 억	65974	N	N	N	N
106	20240904	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	-730	5	-5.86	1278495230	108037	158.48	12000	12180	11670	16190	8730	12460	11834.14	0.54	6555	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1286	19.26	2.17	12	0.99	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
107	20240904	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-750	5	-6.02	1201020780	101424	148.78	12000	12180	11670	16190	8730	12460	11841.55	0.54	7386	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1284	19.23	2.17	12	0.92	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
108	20240904	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-710	5	-5.70	974214780	82073	120.40	12000	12180	11670	16190	8730	12460	11870.06	0.54	5070	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1289	19.29	2.17	12	0.75	609.00	5404.00	20000	20240711	-41.25	9980	20240805	17.74	20000	-41.25	20240711	9980	17.74	20240805	20000	-41.25	20240711	9980	17.74	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
109	20240904	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	-670	5	-5.38	867013450	72964	107.03	12000	12180	11670	16190	8730	12460	11882.72	0.54	5646	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1293	19.36	2.18	12	0.67	609.00	5404.00	20000	20240711	-41.05	9980	20240805	18.14	20000	-41.05	20240711	9980	18.14	20240805	20000	-41.05	20240711	9980	18.14	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
110	20240904	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	-670	5	-5.38	769425430	64688	94.89	12000	12180	11670	16190	8730	12460	11894.36	0.54	6146	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1293	19.36	2.18	12	0.59	609.00	5404.00	20000	20240711	-41.05	9980	20240805	18.14	20000	-41.05	20240711	9980	18.14	20240805	20000	-41.05	20240711	9980	18.14	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
111	20240904	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	-530	5	-4.25	665451880	55924	82.04	12000	12180	11670	16190	8730	12460	11899.17	0.54	8312	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1308	19.59	2.21	12	0.51	609.00	5404.00	20000	20240711	-40.35	9980	20240805	19.54	20000	-40.35	20240711	9980	19.54	20240805	20000	-40.35	20240711	9980	19.54	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
112	20240904	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	-550	5	-4.41	488759630	41128	60.33	12000	12180	11670	16190	8730	12460	11883.80	0.54	2444	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1306	19.56	2.20	12	0.38	609.00	5404.00	20000	20240711	-40.45	9980	20240805	19.34	20000	-40.45	20240711	9980	19.34	20240805	20000	-40.45	20240711	9980	19.34	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
113	20240904	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	-510	5	-4.09	234108950	19680	28.87	12000	12180	11670	16190	8730	12460	11895.64	0.54	1568	12873	12666	12513	12306	12153	12590	12230	55	3730	500	8970	10	1	10966000	1310	19.62	2.21	12	0.18	609.00	5404.00	20000	20240711	-40.25	9980	20240805	19.74	20000	-40.25	20240711	9980	19.74	20240805	20000	-40.25	20240711	9980	19.74	20240805	3.59	N	273640	500	54 억	59396	N	N	N	N
114	20240903	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-140	5	-1.11	846552860	67498	75.47	12510	12720	12360	16380	8820	12600	12542.05	0.50	4158	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1366	20.46	2.31	12	0.62	609.00	5404.00	20000	20240711	-37.70	9980	20240805	24.85	20000	-37.70	20240711	9980	24.85	20240805	20000	-37.70	20240711	9980	24.85	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
115	20240903	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	-160	5	-1.27	810655120	64614	72.24	12510	12720	12360	16380	8820	12600	12546.12	0.50	3487	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1364	20.43	2.30	12	0.59	609.00	5404.00	20000	20240711	-37.80	9980	20240805	24.65	20000	-37.80	20240711	9980	24.65	20240805	20000	-37.80	20240711	9980	24.65	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
116	20240903	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12370	-230	5	-1.83	697769740	55534	62.09	12510	12720	12360	16380	8820	12600	12564.73	0.50	-627	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1356	20.31	2.29	12	0.51	609.00	5404.00	20000	20240711	-38.15	9980	20240805	23.95	20000	-38.15	20240711	9980	23.95	20240805	20000	-38.15	20240711	9980	23.95	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
117	20240903	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-110	5	-0.87	581866300	46196	51.65	12510	12720	12450	16380	8820	12600	12595.60	0.50	-689	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1370	20.51	2.31	12	0.42	609.00	5404.00	20000	20240711	-37.55	9980	20240805	25.15	20000	-37.55	20240711	9980	25.15	20240805	20000	-37.55	20240711	9980	25.15	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
118	20240903	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-80	5	-0.63	478853560	37955	42.44	12510	12720	12510	16380	8820	12600	12616.35	0.50	3123	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1373	20.56	2.32	12	0.35	609.00	5404.00	20000	20240711	-37.40	9980	20240805	25.45	20000	-37.40	20240711	9980	25.45	20240805	20000	-37.40	20240711	9980	25.45	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
119	20240903	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-30	5	-0.24	406221730	32165	35.96	12510	12720	12510	16380	8820	12600	12629.31	0.50	6052	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1378	20.64	2.33	12	0.29	609.00	5404.00	20000	20240711	-37.15	9980	20240805	25.95	20000	-37.15	20240711	9980	25.95	20240805	20000	-37.15	20240711	9980	25.95	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
120	20240903	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	70	2	0.56	309730820	24502	27.39	12510	12720	12510	16380	8820	12600	12641.04	0.50	5887	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1389	20.80	2.34	12	0.22	609.00	5404.00	20000	20240711	-36.65	9980	20240805	26.95	20000	-36.65	20240711	9980	26.95	20240805	20000	-36.65	20240711	9980	26.95	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
121	20240903	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	0	3	0.00	47098250	3742	4.18	12510	12710	12510	16380	8820	12600	12586.38	0.50	1329	13340	12970	12660	12290	11980	12815	12135	55	3780	500	9070	10	1	10966000	1382	20.69	2.33	12	0.03	609.00	5404.00	20000	20240711	-37.00	9980	20240805	26.25	20000	-37.00	20240711	9980	26.25	20240805	20000	-37.00	20240711	9980	26.25	20240805	3.65	N	273640	500	54 억	55315	N	N	N	N
122	20240902	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	-430	5	-3.30	1111830250	88499	139.66	13030	13030	12350	16930	9130	13030	12559.73	0.63	-13659	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1382	20.69	2.33	12	0.81	609.00	5404.00	20000	20240711	-37.00	9980	20240805	26.25	20000	-37.00	20240711	9980	26.25	20240805	20000	-37.00	20240711	9980	26.25	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
123	20240902	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	-500	5	-3.84	1056317640	84086	132.70	13030	13030	12350	16930	9130	13030	12558.74	0.63	-14653	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1374	20.57	2.32	12	0.77	609.00	5404.00	20000	20240711	-37.35	9980	20240805	25.55	20000	-37.35	20240711	9980	25.55	20240805	20000	-37.35	20240711	9980	25.55	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
124	20240902	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-630	5	-4.83	949688310	75580	119.28	13030	13030	12350	16930	9130	13030	12561.35	0.63	-15934	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1360	20.36	2.29	12	0.69	609.00	5404.00	20000	20240711	-38.00	9980	20240805	24.25	20000	-38.00	20240711	9980	24.25	20240805	20000	-38.00	20240711	9980	24.25	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
125	20240902	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-570	5	-4.37	763026650	60544	95.55	13030	13030	12440	16930	9130	13030	12598.25	0.63	-11472	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1366	20.46	2.31	12	0.55	609.00	5404.00	20000	20240711	-37.70	9980	20240805	24.85	20000	-37.70	20240711	9980	24.85	20240805	20000	-37.70	20240711	9980	24.85	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
126	20240902	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-570	5	-4.37	705622180	55942	88.28	13030	13030	12440	16930	9130	13030	12608.61	0.63	-10430	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1366	20.46	2.31	12	0.51	609.00	5404.00	20000	20240711	-37.70	9980	20240805	24.85	20000	-37.70	20240711	9980	24.85	20240805	20000	-37.70	20240711	9980	24.85	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
127	20240902	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-520	5	-3.99	597742720	47305	74.65	13030	13030	12440	16930	9130	13030	12630.49	0.63	-8298	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1372	20.54	2.31	12	0.43	609.00	5404.00	20000	20240711	-37.45	9980	20240805	25.35	20000	-37.45	20240711	9980	25.35	20240805	20000	-37.45	20240711	9980	25.35	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
128	20240902	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-530	5	-4.07	502421210	39694	62.64	13030	13030	12440	16930	9130	13030	12651.21	0.63	-4997	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1371	20.53	2.31	12	0.36	609.00	5404.00	20000	20240711	-37.50	9980	20240805	25.25	20000	-37.50	20240711	9980	25.25	20240805	20000	-37.50	20240711	9980	25.25	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N
129	20240902	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	-300	5	-2.30	96248600	7477	11.80	13030	13030	12730	16930	9130	13030	12857.79	0.63	-3424	13263	13146	12913	12796	12563	13205	12855	55	3900	500	9380	10	1	10966000	1396	20.90	2.36	12	0.07	609.00	5404.00	20000	20240711	-36.35	9980	20240805	27.56	20000	-36.35	20240711	9980	27.56	20240805	20000	-36.35	20240711	9980	27.56	20240805	3.71	N	273640	500	54 억	69192	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History