KissMeData/069540/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	29	2	2.12	596118967	424642	104.83	1365	1479	1330	1774	956	1365	1403.82	1.95	96109	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	592	-2.04	0.81	12	1.00	-685.00	1722.00	4350	20231108	-67.95	1056	20240820	32.01	4120	-66.17	20240516	1056	32.01	20240820	4350	-67.95	20231108	1056	32.01	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
3	20240930	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	25	2	1.83	583950222	415912	102.67	1365	1479	1330	1774	956	1365	1404.02	1.95	93735	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	590	-2.03	0.81	12	0.98	-685.00	1722.00	4350	20231108	-68.05	1056	20240820	31.63	4120	-66.26	20240516	1056	31.63	20240820	4350	-68.05	20231108	1056	31.63	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
4	20240930	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1396	31	2	2.27	515342320	366675	90.52	1365	1479	1330	1774	956	1365	1405.45	1.95	64529	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	592	-2.04	0.81	12	0.86	-685.00	1722.00	4350	20231108	-67.91	1056	20240820	32.20	4120	-66.12	20240516	1056	32.20	20240820	4350	-67.91	20231108	1056	32.20	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
5	20240930	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	46	2	3.37	473309402	336658	83.11	1365	1479	1330	1774	956	1365	1405.91	1.95	80186	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	599	-2.06	0.82	12	0.79	-685.00	1722.00	4350	20231108	-67.56	1056	20240820	33.62	4120	-65.75	20240516	1056	33.62	20240820	4350	-67.56	20231108	1056	33.62	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
6	20240930	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	46	2	3.37	279444691	202718	50.04	1365	1425	1330	1774	956	1365	1378.49	1.95	44411	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	599	-2.06	0.82	12	0.48	-685.00	1722.00	4350	20231108	-67.56	1056	20240820	33.62	4120	-65.75	20240516	1056	33.62	20240820	4350	-67.56	20231108	1056	33.62	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
7	20240930	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	32	2	2.34	231975812	169145	41.76	1365	1425	1330	1774	956	1365	1371.46	1.95	30864	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	593	-2.04	0.81	12	0.40	-685.00	1722.00	4350	20231108	-67.89	1056	20240820	32.29	4120	-66.09	20240516	1056	32.29	20240820	4350	-67.89	20231108	1056	32.29	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
8	20240930	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-20	5	-1.47	121667888	90061	22.23	1365	1395	1330	1774	956	1365	1350.95	1.95	20554	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	571	-1.96	0.78	12	0.21	-685.00	1722.00	4350	20231108	-69.08	1056	20240820	27.37	4120	-67.35	20240516	1056	27.37	20240820	4350	-69.08	20231108	1056	27.37	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
9	20240930	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-15	5	-1.10	39915728	29225	7.21	1365	1395	1349	1774	956	1365	1365.81	1.95	-16549	1511	1437	1397	1323	1283	1418	1304	212	409	500	950	1	1	42437162	573	-1.97	0.78	12	0.07	-685.00	1722.00	4350	20231108	-68.97	1056	20240820	27.84	4120	-67.23	20240516	1056	27.84	20240820	4350	-68.97	20231108	1056	27.84	20240820	0.32	N	069540	500	212 억	826208	N	N	N	N
10	20240927	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-97	5	-6.63	560551936	404481	39.34	1465	1471	1357	1900	1024	1462	1385.85	1.98	-22896	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	579	-1.99	0.79	12	0.95	-685.00	1722.00	4350	20231108	-68.62	1056	20240820	29.26	4120	-66.87	20240516	1056	29.26	20240820	4350	-68.62	20231108	1056	29.26	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
11	20240927	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1378	-84	5	-5.75	527693346	380490	37.01	1465	1471	1357	1900	1024	1462	1386.88	1.98	-18869	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	585	-2.01	0.80	12	0.90	-685.00	1722.00	4350	20231108	-68.32	1056	20240820	30.49	4120	-66.55	20240516	1056	30.49	20240820	4350	-68.32	20231108	1056	30.49	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
12	20240927	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1372	-90	5	-6.16	440820188	316963	30.83	1465	1471	1357	1900	1024	1462	1390.76	1.98	-23525	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	582	-2.00	0.80	12	0.75	-685.00	1722.00	4350	20231108	-68.46	1056	20240820	29.92	4120	-66.70	20240516	1056	29.92	20240820	4350	-68.46	20231108	1056	29.92	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
13	20240927	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-82	5	-5.61	408870716	293816	28.58	1465	1471	1357	1900	1024	1462	1391.59	1.98	-19191	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	586	-2.01	0.80	12	0.69	-685.00	1722.00	4350	20231108	-68.28	1056	20240820	30.68	4120	-66.50	20240516	1056	30.68	20240820	4350	-68.28	20231108	1056	30.68	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
14	20240927	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	-87	5	-5.95	388196295	278807	27.12	1465	1471	1357	1900	1024	1462	1392.35	1.98	-8330	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	584	-2.01	0.80	12	0.66	-685.00	1722.00	4350	20231108	-68.39	1056	20240820	30.21	4120	-66.63	20240516	1056	30.21	20240820	4350	-68.39	20231108	1056	30.21	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
15	20240927	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-82	5	-5.61	362218294	260024	25.29	1465	1471	1357	1900	1024	1462	1393.02	1.98	-4106	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	586	-2.01	0.80	12	0.61	-685.00	1722.00	4350	20231108	-68.28	1056	20240820	30.68	4120	-66.50	20240516	1056	30.68	20240820	4350	-68.28	20231108	1056	30.68	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
16	20240927	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	-94	5	-6.43	222651618	158431	15.41	1465	1471	1366	1900	1024	1462	1405.35	1.98	7863	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	581	-2.00	0.79	12	0.37	-685.00	1722.00	4350	20231108	-68.55	1056	20240820	29.55	4120	-66.80	20240516	1056	29.55	20240820	4350	-68.55	20231108	1056	29.55	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
17	20240927	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	-31	5	-2.12	31394189	21671	2.11	1465	1471	1430	1900	1024	1462	1448.67	1.98	-8748	1594	1527	1480	1413	1366	1519	1405	212	438	500	1020	1	1	42437162	607	-2.09	0.83	12	0.05	-685.00	1722.00	4350	20231108	-67.10	1056	20240820	35.51	4120	-65.27	20240516	1056	35.51	20240820	4350	-67.10	20231108	1056	35.51	20240820	0.32	N	069540	500	212 억	841903	N	N	N	N
18	20240926	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	5	2	0.34	1529876302	1023081	64.25	1462	1547	1433	1894	1020	1457	1495.38	2.39	-171096	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	620	-2.13	0.85	12	2.41	-685.00	1722.00	4350	20231108	-66.39	1056	20240820	38.45	4120	-64.51	20240516	1056	38.45	20240820	4350	-66.39	20231108	1056	38.45	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
19	20240926	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	5	2	0.34	1490428575	996013	62.55	1462	1547	1433	1894	1020	1457	1496.41	2.39	-173569	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	620	-2.13	0.85	12	2.35	-685.00	1722.00	4350	20231108	-66.39	1056	20240820	38.45	4120	-64.51	20240516	1056	38.45	20240820	4350	-66.39	20231108	1056	38.45	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
20	20240926	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	5	2	0.34	1339955149	892548	56.05	1462	1547	1433	1894	1020	1457	1501.29	2.39	-129632	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	620	-2.13	0.85	12	2.10	-685.00	1722.00	4350	20231108	-66.39	1056	20240820	38.45	4120	-64.51	20240516	1056	38.45	20240820	4350	-66.39	20231108	1056	38.45	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
21	20240926	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	4	2	0.27	1313346610	874397	54.91	1462	1547	1433	1894	1020	1457	1502.03	2.39	-123423	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	620	-2.13	0.85	12	2.06	-685.00	1722.00	4350	20231108	-66.41	1056	20240820	38.35	4120	-64.54	20240516	1056	38.35	20240820	4350	-66.41	20231108	1056	38.35	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
22	20240926	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	16	2	1.10	1257112891	835948	52.50	1462	1547	1433	1894	1020	1457	1503.84	2.39	-121362	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	625	-2.15	0.86	12	1.97	-685.00	1722.00	4350	20231108	-66.14	1056	20240820	39.49	4120	-64.25	20240516	1056	39.49	20240820	4350	-66.14	20231108	1056	39.49	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
23	20240926	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	8	2	0.55	1193183448	792603	49.78	1462	1547	1433	1894	1020	1457	1505.43	2.39	-116489	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	622	-2.14	0.85	12	1.87	-685.00	1722.00	4350	20231108	-66.32	1056	20240820	38.73	4120	-64.44	20240516	1056	38.73	20240820	4350	-66.32	20231108	1056	38.73	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
24	20240926	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	48	2	3.29	901817651	595757	37.41	1462	1547	1433	1894	1020	1457	1513.78	2.39	-72227	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	639	-2.20	0.87	12	1.40	-685.00	1722.00	4350	20231108	-65.40	1056	20240820	42.52	4120	-63.47	20240516	1056	42.52	20240820	4350	-65.40	20231108	1056	42.52	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
25	20240926	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	9	2	0.62	59204091	40639	2.55	1462	1466	1433	1894	1020	1457	1456.83	2.39	-18508	1625	1540	1414	1329	1203	1583	1372	212	437	500	1010	1	1	42437162	622	-2.14	0.85	12	0.10	-685.00	1722.00	4350	20231108	-66.30	1056	20240820	38.83	4120	-64.42	20240516	1056	38.83	20240820	4350	-66.30	20231108	1056	38.83	20240820	0.32	N	069540	500	212 억	1013351	N	N	N	N
26	20240925	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1457	158	2	12.16	2279804828	1587573	695.56	1330	1499	1288	1688	910	1299	1435.99	2.19	115797	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	618	-2.13	0.85	12	3.74	-685.00	1722.00	4350	20231108	-66.51	1056	20240820	37.97	4120	-64.64	20240516	1056	37.97	20240820	4350	-66.51	20231108	1056	37.97	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
27	20240925	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	141	2	10.85	2223486490	1548726	678.54	1330	1499	1288	1688	910	1299	1435.69	2.19	114824	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	611	-2.10	0.84	12	3.65	-685.00	1722.00	4350	20231108	-66.90	1056	20240820	36.36	4120	-65.05	20240516	1056	36.36	20240820	4350	-66.90	20231108	1056	36.36	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
28	20240925	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	167	2	12.86	2088860628	1456004	637.92	1330	1499	1288	1688	910	1299	1434.65	2.19	92046	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	622	-2.14	0.85	12	3.43	-685.00	1722.00	4350	20231108	-66.30	1056	20240820	38.83	4120	-64.42	20240516	1056	38.83	20240820	4350	-66.30	20231108	1056	38.83	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
29	20240925	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	130	2	10.01	1841071977	1286496	563.65	1330	1499	1288	1688	910	1299	1431.07	2.19	62106	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	606	-2.09	0.83	12	3.03	-685.00	1722.00	4350	20231108	-67.15	1056	20240820	35.32	4120	-65.32	20240516	1056	35.32	20240820	4350	-67.15	20231108	1056	35.32	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
30	20240925	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	111	2	8.55	1732287854	1209619	529.97	1330	1499	1288	1688	910	1299	1432.09	2.19	66243	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	598	-2.06	0.82	12	2.85	-685.00	1722.00	4350	20231108	-67.59	1056	20240820	33.52	4120	-65.78	20240516	1056	33.52	20240820	4350	-67.59	20231108	1056	33.52	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
31	20240925	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	143	2	11.01	1601759495	1118211	489.92	1330	1499	1288	1688	910	1299	1432.43	2.19	84196	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	612	-2.11	0.84	12	2.63	-685.00	1722.00	4350	20231108	-66.85	1056	20240820	36.55	4120	-65.00	20240516	1056	36.55	20240820	4350	-66.85	20231108	1056	36.55	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
32	20240925	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1479	180	2	13.86	1251733919	875451	383.56	1330	1499	1288	1688	910	1299	1429.82	2.19	38794	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	628	-2.16	0.86	12	2.06	-685.00	1722.00	4350	20231108	-66.00	1056	20240820	40.06	4120	-64.10	20240516	1056	40.06	20240820	4350	-66.00	20231108	1056	40.06	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
33	20240925	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	1	2	0.08	21283611	16366	7.17	1330	1330	1288	1688	910	1299	1300.48	2.19	-1895	1346	1322	1285	1261	1224	1334	1273	212	389	500	900	1	1	42437162	552	-1.90	0.75	12	0.04	-685.00	1722.00	4350	20231108	-70.11	1056	20240820	23.11	4120	-68.45	20240516	1056	23.11	20240820	4350	-70.11	20231108	1056	23.11	20240820	0.32	N	069540	500	212 억	929114	N	N	N	N
34	20240924	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	46	2	3.67	289582283	228062	71.19	1255	1309	1248	1628	878	1253	1269.74	1.94	106241	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	551	-1.90	0.75	12	0.54	-685.00	1722.00	4690	20230913	-72.30	1056	20240820	23.01	4120	-68.47	20240516	1056	23.01	20240820	4350	-70.14	20231108	1056	23.01	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
35	20240924	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	27	2	2.15	250800436	198161	61.85	1255	1288	1248	1628	878	1253	1265.64	1.94	87290	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	543	-1.87	0.74	12	0.47	-685.00	1722.00	4690	20230913	-72.71	1056	20240820	21.21	4120	-68.93	20240516	1056	21.21	20240820	4350	-70.57	20231108	1056	21.21	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
36	20240924	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	9	2	0.72	164144293	130148	40.62	1255	1280	1248	1628	878	1253	1261.21	1.94	35396	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	536	-1.84	0.73	12	0.31	-685.00	1722.00	4690	20230913	-73.09	1056	20240820	19.51	4120	-69.37	20240516	1056	19.51	20240820	4350	-70.99	20231108	1056	19.51	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
37	20240924	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	7	2	0.56	150094140	119010	37.15	1255	1280	1248	1628	878	1253	1261.19	1.94	31232	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	535	-1.84	0.73	12	0.28	-685.00	1722.00	4690	20230913	-73.13	1056	20240820	19.32	4120	-69.42	20240516	1056	19.32	20240820	4350	-71.03	20231108	1056	19.32	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
38	20240924	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	8	2	0.64	144180459	114303	35.68	1255	1280	1248	1628	878	1253	1261.39	1.94	32498	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	535	-1.84	0.73	12	0.27	-685.00	1722.00	4690	20230913	-73.11	1056	20240820	19.41	4120	-69.39	20240516	1056	19.41	20240820	4350	-71.01	20231108	1056	19.41	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
39	20240924	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1259	6	2	0.48	136021044	107815	33.65	1255	1280	1248	1628	878	1253	1261.62	1.94	29968	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	534	-1.84	0.73	12	0.25	-685.00	1722.00	4690	20230913	-73.16	1056	20240820	19.22	4120	-69.44	20240516	1056	19.22	20240820	4350	-71.06	20231108	1056	19.22	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
40	20240924	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	23	2	1.84	81811110	64789	20.22	1255	1276	1248	1628	878	1253	1262.73	1.94	34968	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	541	-1.86	0.74	12	0.15	-685.00	1722.00	4690	20230913	-72.79	1056	20240820	20.83	4120	-69.03	20240516	1056	20.83	20240820	4350	-70.67	20231108	1056	20.83	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
41	20240924	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	4	2	0.32	5973615	4735	1.48	1255	1271	1255	1628	878	1253	1261.59	1.94	309	1370	1311	1282	1223	1194	1297	1209	212	375	500	870	1	1	42437162	533	-1.84	0.73	12	0.01	-685.00	1722.00	4690	20230913	-73.20	1056	20240820	19.03	4120	-69.49	20240516	1056	19.03	20240820	4350	-71.10	20231108	1056	19.03	20240820	0.32	N	069540	500	212 억	823057	N	N	N	N
42	20240923	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1253	-57	5	-4.35	410389801	318995	60.44	1311	1341	1253	1703	917	1310	1286.51	2.08	-61965	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	532	-1.83	0.73	12	0.75	-685.00	1722.00	5540	20230912	-77.38	1056	20240820	18.66	4120	-69.59	20240516	1056	18.66	20240820	4350	-71.20	20231108	1056	18.66	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
43	20240923	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1266	-44	5	-3.36	351110644	271912	51.52	1311	1341	1257	1703	917	1310	1291.27	2.08	-50029	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	537	-1.85	0.74	12	0.64	-685.00	1722.00	5540	20230912	-77.15	1056	20240820	19.89	4120	-69.27	20240516	1056	19.89	20240820	4350	-70.90	20231108	1056	19.89	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
44	20240923	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-41	5	-3.13	328268658	253946	48.12	1311	1341	1257	1703	917	1310	1292.67	2.08	-45766	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	539	-1.85	0.74	12	0.60	-685.00	1722.00	5540	20230912	-77.09	1056	20240820	20.17	4120	-69.20	20240516	1056	20.17	20240820	4350	-70.83	20231108	1056	20.17	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
45	20240923	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	-42	5	-3.21	280410723	215997	40.93	1311	1341	1260	1703	917	1310	1298.22	2.08	-16497	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	538	-1.85	0.74	12	0.51	-685.00	1722.00	5540	20230912	-77.11	1056	20240820	20.08	4120	-69.22	20240516	1056	20.08	20240820	4350	-70.85	20231108	1056	20.08	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
46	20240923	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	-36	5	-2.75	267780142	206041	39.04	1311	1341	1260	1703	917	1310	1299.64	2.08	-12730	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	541	-1.86	0.74	12	0.49	-685.00	1722.00	5540	20230912	-77.00	1056	20240820	20.64	4120	-69.08	20240516	1056	20.64	20240820	4350	-70.71	20231108	1056	20.64	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
47	20240923	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-20	5	-1.53	218583671	167371	31.71	1311	1341	1280	1703	917	1310	1305.98	2.08	-1368	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	547	-1.88	0.75	12	0.39	-685.00	1722.00	5540	20230912	-76.71	1056	20240820	22.16	4120	-68.69	20240516	1056	22.16	20240820	4350	-70.34	20231108	1056	22.16	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
48	20240923	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-29	5	-2.21	207010092	158368	30.01	1311	1341	1280	1703	917	1310	1307.15	2.08	-2139	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	544	-1.87	0.74	12	0.37	-685.00	1722.00	5540	20230912	-76.88	1056	20240820	21.31	4120	-68.91	20240516	1056	21.31	20240820	4350	-70.55	20231108	1056	21.31	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
49	20240923	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	20	2	1.53	53466640	40642	7.70	1311	1340	1300	1703	917	1310	1315.55	2.08	14708	1400	1354	1287	1241	1174	1321	1208	212	393	500	910	1	1	42437162	564	-1.94	0.77	12	0.10	-685.00	1722.00	5540	20230912	-75.99	1056	20240820	25.95	4120	-67.72	20240516	1056	25.95	20240820	4350	-69.43	20231108	1056	25.95	20240820	0.31	N	069540	500	212 억	884153	N	N	N	N
50	20240913	160556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	14	2	1.03	210260319	154972	104.09	1357	1375	1335	1764	950	1357	1356.75	2.22	13923	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	582	-2.00	0.80	12	0.37	-685.00	1722.00	5570	20230907	-75.39	1056	20240820	29.83	4120	-66.72	20240516	1056	29.83	20240820	4690	-70.77	20230913	1056	29.83	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
51	20240913	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	9	2	0.66	182020619	134366	90.25	1357	1375	1335	1764	950	1357	1354.66	2.22	9411	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	580	-1.99	0.79	12	0.32	-685.00	1722.00	5570	20230907	-75.48	1056	20240820	29.36	4120	-66.84	20240516	1056	29.36	20240820	4690	-70.87	20230913	1056	29.36	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
52	20240913	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-1	5	-0.07	109173667	80832	54.29	1357	1375	1335	1764	950	1357	1350.62	2.22	-22073	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	575	-1.98	0.79	12	0.19	-685.00	1722.00	5570	20230907	-75.66	1056	20240820	28.41	4120	-67.09	20240516	1056	28.41	20240820	4690	-71.09	20230913	1056	28.41	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
53	20240913	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-7	5	-0.52	98054469	72597	48.76	1357	1375	1335	1764	950	1357	1350.67	2.22	-23127	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	573	-1.97	0.78	12	0.17	-685.00	1722.00	5570	20230907	-75.76	1056	20240820	27.84	4120	-67.23	20240516	1056	27.84	20240820	4690	-71.22	20230913	1056	27.84	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
54	20240913	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-13	5	-0.96	95539441	70731	47.51	1357	1375	1335	1764	950	1357	1350.74	2.22	-23070	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	570	-1.96	0.78	12	0.17	-685.00	1722.00	5570	20230907	-75.87	1056	20240820	27.27	4120	-67.38	20240516	1056	27.27	20240820	4690	-71.34	20230913	1056	27.27	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
55	20240913	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	4	2	0.29	54891360	40475	27.19	1357	1375	1349	1764	950	1357	1356.18	2.22	1958	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	577	-1.99	0.79	12	0.10	-685.00	1722.00	5570	20230907	-75.57	1056	20240820	28.88	4120	-66.97	20240516	1056	28.88	20240820	4690	-70.98	20230913	1056	28.88	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
56	20240913	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	5	2	0.37	33918617	25023	16.81	1357	1375	1349	1764	950	1357	1355.50	2.22	-3610	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	578	-1.99	0.79	12	0.06	-685.00	1722.00	5570	20230907	-75.55	1056	20240820	28.98	4120	-66.94	20240516	1056	28.98	20240820	4690	-70.96	20230913	1056	28.98	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
57	20240913	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	18	2	1.33	1825604	1348	0.91	1357	1375	1349	1764	950	1357	1354.31	2.22	-1000	1425	1390	1350	1315	1275	1408	1333	212	407	500	940	1	1	42425005	583	-2.01	0.80	12	0.00	-685.00	1722.00	5570	20230907	-75.31	1056	20240820	30.21	4120	-66.63	20240516	1056	30.21	20240820	4690	-70.68	20230913	1056	30.21	20240820	0.31	N	069540	500	212 억	943056	N	N	N	N
58	20240912	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	37	2	2.80	200881442	148871	83.28	1320	1385	1310	1716	924	1320	1349.37	2.08	59548	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	576	-1.98	0.79	12	0.35	-685.00	1722.00	5570	20230907	-75.64	1056	20240820	28.50	4120	-67.06	20240516	1056	28.50	20240820	5540	-75.51	20230912	1056	28.50	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
59	20240912	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	32	2	2.42	173160937	128415	71.83	1320	1385	1310	1716	924	1320	1348.45	2.08	56040	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	574	-1.97	0.79	12	0.30	-685.00	1722.00	5570	20230907	-75.73	1056	20240820	28.03	4120	-67.18	20240516	1056	28.03	20240820	5540	-75.60	20230912	1056	28.03	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
60	20240912	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	42	2	3.18	162762667	120739	67.54	1320	1385	1310	1716	924	1320	1348.05	2.08	52626	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	578	-1.99	0.79	12	0.28	-685.00	1722.00	5570	20230907	-75.55	1056	20240820	28.98	4120	-66.94	20240516	1056	28.98	20240820	5540	-75.42	20230912	1056	28.98	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
61	20240912	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	44	2	3.33	158647113	117717	65.85	1320	1385	1310	1716	924	1320	1347.70	2.08	51143	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	579	-1.99	0.79	12	0.28	-685.00	1722.00	5570	20230907	-75.51	1056	20240820	29.17	4120	-66.89	20240516	1056	29.17	20240820	5540	-75.38	20230912	1056	29.17	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
62	20240912	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	40	2	3.03	143032045	106250	59.44	1320	1385	1310	1716	924	1320	1346.18	2.08	53243	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	577	-1.99	0.79	12	0.25	-685.00	1722.00	5570	20230907	-75.58	1056	20240820	28.79	4120	-66.99	20240516	1056	28.79	20240820	5540	-75.45	20230912	1056	28.79	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
63	20240912	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	44	2	3.33	105694352	78967	44.17	1320	1366	1310	1716	924	1320	1338.46	2.08	42051	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	579	-1.99	0.79	12	0.19	-685.00	1722.00	5570	20230907	-75.51	1056	20240820	29.17	4120	-66.89	20240516	1056	29.17	20240820	5540	-75.38	20230912	1056	29.17	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
64	20240912	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	43	2	3.26	84949810	63716	35.64	1320	1364	1310	1716	924	1320	1333.26	2.08	34485	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	578	-1.99	0.79	12	0.15	-685.00	1722.00	5570	20230907	-75.53	1056	20240820	29.07	4120	-66.92	20240516	1056	29.07	20240820	5540	-75.40	20230912	1056	29.07	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
65	20240912	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	10	2	0.76	2922184	2169	1.21	1320	1364	1320	1716	924	1320	1347.25	2.08	40	1429	1374	1345	1290	1261	1360	1276	212	396	500	920	1	1	42425005	564	-1.94	0.77	12	0.01	-685.00	1722.00	5570	20230907	-76.12	1056	20240820	25.95	4120	-67.72	20240516	1056	25.95	20240820	5540	-75.99	20230912	1056	25.95	20240820	0.30	N	069540	500	212 억	882798	N	N	N	N
66	20240911	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-67	5	-4.83	238874953	177880	108.37	1378	1400	1316	1803	971	1387	1342.95	2.10	-8133	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	560	-1.93	0.77	12	0.42	-685.00	1722.00	5570	20230907	-76.30	1056	20240820	25.00	4120	-67.96	20240516	1056	25.00	20240820	5540	-76.17	20230912	1056	25.00	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
67	20240911	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-51	5	-3.68	233296513	173667	105.80	1378	1400	1316	1803	971	1387	1343.35	2.10	-7899	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	567	-1.95	0.78	12	0.41	-685.00	1722.00	5570	20230907	-76.01	1056	20240820	26.52	4120	-67.57	20240516	1056	26.52	20240820	5540	-75.88	20230912	1056	26.52	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
68	20240911	140549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-52	5	-3.75	222668273	165693	100.94	1378	1400	1316	1803	971	1387	1343.86	2.10	-10793	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	566	-1.95	0.78	12	0.39	-685.00	1722.00	5570	20230907	-76.03	1056	20240820	26.42	4120	-67.60	20240516	1056	26.42	20240820	5540	-75.90	20230912	1056	26.42	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
69	20240911	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-49	5	-3.53	195664722	145285	88.51	1378	1400	1318	1803	971	1387	1346.76	2.10	-10230	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	568	-1.95	0.78	12	0.34	-685.00	1722.00	5570	20230907	-75.98	1056	20240820	26.70	4120	-67.52	20240516	1056	26.70	20240820	5540	-75.85	20230912	1056	26.70	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
70	20240911	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-47	5	-3.39	163065951	120697	73.53	1378	1400	1336	1803	971	1387	1351.03	2.10	-8776	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	568	-1.96	0.78	12	0.28	-685.00	1722.00	5570	20230907	-75.94	1056	20240820	26.89	4120	-67.48	20240516	1056	26.89	20240820	5540	-75.81	20230912	1056	26.89	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
71	20240911	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-47	5	-3.39	117990048	87053	53.03	1378	1400	1340	1803	971	1387	1355.38	2.10	-13028	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	568	-1.96	0.78	12	0.21	-685.00	1722.00	5570	20230907	-75.94	1056	20240820	26.89	4120	-67.48	20240516	1056	26.89	20240820	5540	-75.81	20230912	1056	26.89	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
72	20240911	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	-30	5	-2.16	73396351	53892	32.83	1378	1400	1340	1803	971	1387	1361.91	2.10	-14425	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	576	-1.98	0.79	12	0.13	-685.00	1722.00	5570	20230907	-75.64	1056	20240820	28.50	4120	-67.06	20240516	1056	28.50	20240820	5540	-75.51	20230912	1056	28.50	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
73	20240911	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	-16	5	-1.15	9384208	6804	4.15	1378	1400	1371	1803	971	1387	1379.21	2.10	-2027	1461	1423	1389	1351	1317	1443	1371	212	416	500	970	1	1	42425005	582	-2.00	0.80	12	0.02	-685.00	1722.00	5570	20230907	-75.39	1056	20240820	29.83	4120	-66.72	20240516	1056	29.83	20240820	5540	-75.25	20230912	1056	29.83	20240820	0.33	N	069540	500	212 억	888957	N	N	N	N
74	20240910	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	6	2	0.43	224371062	162234	47.38	1381	1427	1355	1795	967	1381	1383.00	2.01	33680	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	588	-2.02	0.81	12	0.38	-685.00	1722.00	6920	20230904	-79.96	1056	20240820	31.34	4120	-66.33	20240516	1056	31.34	20240820	5540	-74.96	20230912	1056	31.34	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
75	20240910	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	9	2	0.65	191316015	138247	40.38	1381	1427	1355	1795	967	1381	1383.87	2.01	30439	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	590	-2.03	0.81	12	0.33	-685.00	1722.00	6920	20230904	-79.91	1056	20240820	31.63	4120	-66.26	20240516	1056	31.63	20240820	5540	-74.91	20230912	1056	31.63	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
76	20240910	140547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	-7	5	-0.51	152557261	110151	32.17	1381	1427	1355	1795	967	1381	1384.98	2.01	21572	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	583	-2.01	0.80	12	0.26	-685.00	1722.00	6920	20230904	-80.14	1056	20240820	30.11	4120	-66.65	20240516	1056	30.11	20240820	5540	-75.20	20230912	1056	30.11	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
77	20240910	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1393	12	2	0.87	133544488	96400	28.16	1381	1427	1355	1795	967	1381	1385.32	2.01	13895	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	591	-2.03	0.81	12	0.23	-685.00	1722.00	6920	20230904	-79.87	1056	20240820	31.91	4120	-66.19	20240516	1056	31.91	20240820	5540	-74.86	20230912	1056	31.91	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
78	20240910	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	2	2	0.14	115217137	83164	24.29	1381	1427	1355	1795	967	1381	1385.42	2.01	13648	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	587	-2.02	0.80	12	0.20	-685.00	1722.00	6920	20230904	-80.01	1056	20240820	30.97	4120	-66.43	20240516	1056	30.97	20240820	5540	-75.04	20230912	1056	30.97	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
79	20240910	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1378	-3	5	-0.22	93551732	67369	19.68	1381	1427	1365	1795	967	1381	1388.65	2.01	11004	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	585	-2.01	0.80	12	0.16	-685.00	1722.00	6920	20230904	-80.09	1056	20240820	30.49	4120	-66.55	20240516	1056	30.49	20240820	5540	-75.13	20230912	1056	30.49	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
80	20240910	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1392	11	2	0.80	54623437	39104	11.42	1381	1427	1377	1795	967	1381	1396.88	2.01	4043	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	591	-2.03	0.81	12	0.09	-685.00	1722.00	6920	20230904	-79.88	1056	20240820	31.82	4120	-66.21	20240516	1056	31.82	20240820	5540	-74.87	20230912	1056	31.82	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
81	20240910	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1425	44	2	3.19	10163191	7202	2.10	1381	1427	1381	1795	967	1381	1411.16	2.01	-1471	1540	1460	1420	1340	1300	1440	1320	212	414	500	960	1	1	42425005	605	-2.08	0.83	12	0.02	-685.00	1722.00	6920	20230904	-79.41	1056	20240820	34.94	4120	-65.41	20240516	1056	34.94	20240820	5540	-74.28	20230912	1056	34.94	20240820	0.37	N	069540	500	212 억	854632	N	N	N	N
82	20240909	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-109	5	-7.32	488393845	340802	57.92	1490	1500	1380	1937	1043	1490	1433.07	2.17	-68721	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	586	-2.02	0.80	12	0.80	-685.00	1722.00	6920	20230904	-80.04	1056	20240820	30.78	4120	-66.48	20240516	1056	30.78	20240820	5540	-75.07	20230912	1056	30.78	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
83	20240909	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-104	5	-6.98	458818201	319447	54.29	1490	1500	1380	1937	1043	1490	1436.29	2.17	-59715	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	588	-2.02	0.80	12	0.75	-685.00	1722.00	6920	20230904	-79.97	1056	20240820	31.25	4120	-66.36	20240516	1056	31.25	20240820	5540	-74.98	20230912	1056	31.25	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
84	20240909	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	-96	5	-6.44	428736090	297763	50.61	1490	1500	1380	1937	1043	1490	1439.86	2.17	-56401	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	591	-2.04	0.81	12	0.70	-685.00	1722.00	6920	20230904	-79.86	1056	20240820	32.01	4120	-66.17	20240516	1056	32.01	20240820	5540	-74.84	20230912	1056	32.01	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
85	20240909	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-76	5	-5.10	334050887	229668	39.03	1490	1500	1405	1937	1043	1490	1454.49	2.17	-54634	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	600	-2.06	0.82	12	0.54	-685.00	1722.00	6920	20230904	-79.57	1056	20240820	33.90	4120	-65.68	20240516	1056	33.90	20240820	5540	-74.48	20230912	1056	33.90	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
86	20240909	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	-41	5	-2.75	244483482	166776	28.34	1490	1500	1448	1937	1043	1490	1465.94	2.17	-52023	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	615	-2.12	0.84	12	0.39	-685.00	1722.00	6920	20230904	-79.06	1056	20240820	37.22	4120	-64.83	20240516	1056	37.22	20240820	5540	-73.84	20230912	1056	37.22	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
87	20240909	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1482	-8	5	-0.54	149951437	102043	17.34	1490	1500	1451	1937	1043	1490	1469.49	2.17	-13976	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	629	-2.16	0.86	12	0.24	-685.00	1722.00	6920	20230904	-78.58	1056	20240820	40.34	4120	-64.03	20240516	1056	40.34	20240820	5540	-73.25	20230912	1056	40.34	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
88	20240909	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1487	-3	5	-0.20	130146755	88655	15.07	1490	1500	1451	1937	1043	1490	1468.01	2.17	-8866	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	631	-2.17	0.86	12	0.21	-685.00	1722.00	6920	20230904	-78.51	1056	20240820	40.81	4120	-63.91	20240516	1056	40.81	20240820	5540	-73.16	20230912	1056	40.81	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
89	20240909	090537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1487	-3	5	-0.20	33909167	22953	3.90	1490	1490	1455	1937	1043	1490	1477.33	2.17	3467	1629	1559	1475	1405	1321	1517	1363	212	447	500	1040	1	1	42425005	631	-2.17	0.86	12	0.05	-685.00	1722.00	6920	20230904	-78.51	1056	20240820	40.81	4120	-63.91	20240516	1056	40.81	20240820	5540	-73.16	20230912	1056	40.81	20240820	0.47	N	069540	500	212 억	919055	N	N	N	N
90	20240906	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1490	-26	5	-1.72	856996257	584568	26.02	1497	1545	1391	1970	1062	1516	1466.01	2.47	-120866	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	632	-2.18	0.87	12	1.38	-685.00	1722.00	6920	20230904	-78.47	1056	20240820	41.10	4120	-63.83	20240516	1056	41.10	20240820	5570	-73.25	20230907	1056	41.10	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
91	20240906	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1515	-1	5	-0.07	827796600	565133	25.16	1497	1545	1391	1970	1062	1516	1464.78	2.47	-112522	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	643	-2.21	0.88	12	1.33	-685.00	1722.00	6920	20230904	-78.11	1056	20240820	43.47	4120	-63.23	20240516	1056	43.47	20240820	5570	-72.80	20230907	1056	43.47	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
92	20240906	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1502	-14	5	-0.92	739423206	506719	22.56	1497	1545	1391	1970	1062	1516	1459.24	2.47	-100308	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	637	-2.19	0.87	12	1.19	-685.00	1722.00	6920	20230904	-78.29	1056	20240820	42.23	4120	-63.54	20240516	1056	42.23	20240820	5570	-73.03	20230907	1056	42.23	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
93	20240906	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1480	-36	5	-2.37	691894961	475158	21.15	1497	1545	1391	1970	1062	1516	1456.14	2.47	-90812	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	628	-2.16	0.86	12	1.12	-685.00	1722.00	6920	20230904	-78.61	1056	20240820	40.15	4120	-64.08	20240516	1056	40.15	20240820	5570	-73.43	20230907	1056	40.15	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
94	20240906	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	-65	5	-4.29	474900730	331003	14.74	1497	1511	1391	1970	1062	1516	1434.73	2.47	-16900	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	616	-2.12	0.84	12	0.78	-685.00	1722.00	6920	20230904	-79.03	1056	20240820	37.41	4120	-64.78	20240516	1056	37.41	20240820	5570	-73.95	20230907	1056	37.41	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
95	20240906	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-76	5	-5.01	442588658	308545	13.74	1497	1511	1391	1970	1062	1516	1434.44	2.47	-11071	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	611	-2.10	0.84	12	0.73	-685.00	1722.00	6920	20230904	-79.19	1056	20240820	36.36	4120	-65.05	20240516	1056	36.36	20240820	5570	-74.15	20230907	1056	36.36	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
96	20240906	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1419	-97	5	-6.40	309810714	214660	9.56	1497	1511	1415	1970	1062	1516	1443.26	2.47	-1523	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	602	-2.07	0.82	12	0.51	-685.00	1722.00	6920	20230904	-79.49	1056	20240820	34.38	4120	-65.56	20240516	1056	34.38	20240820	5570	-74.52	20230907	1056	34.38	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
97	20240906	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	-42	5	-2.77	27911897	18791	0.84	1497	1511	1462	1970	1062	1516	1485.39	2.47	-3773	1633	1574	1509	1450	1385	1604	1480	212	454	500	1060	1	1	42425005	625	-2.15	0.86	12	0.04	-685.00	1722.00	6920	20230904	-78.70	1056	20240820	39.58	4120	-64.22	20240516	1056	39.58	20240820	5570	-73.54	20230907	1056	39.58	20240820	0.30	N	069540	500	212 억	1046730	N	N	N	N
98	20240905	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	72	2	4.99	3400032483	2243867	31.94	1455	1568	1444	1877	1011	1444	1515.28	2.17	131969	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	643	-2.21	0.88	12	5.29	-685.00	1722.00	6920	20230904	-78.09	1056	20240820	43.56	4120	-63.20	20240516	1056	43.56	20240820	5570	-72.78	20230907	1056	43.56	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
99	20240905	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	59	2	4.09	3342572581	2205801	31.40	1455	1568	1444	1877	1011	1444	1515.38	2.17	130718	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	638	-2.19	0.87	12	5.20	-685.00	1722.00	6920	20230904	-78.28	1056	20240820	42.33	4120	-63.52	20240516	1056	42.33	20240820	5570	-73.02	20230907	1056	42.33	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
100	20240905	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1470	26	2	1.80	3125727850	2060010	29.32	1455	1568	1447	1877	1011	1444	1517.36	2.17	110834	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	624	-2.15	0.85	12	4.86	-685.00	1722.00	6920	20230904	-78.76	1056	20240820	39.20	4120	-64.32	20240516	1056	39.20	20240820	5570	-73.61	20230907	1056	39.20	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
101	20240905	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1485	41	2	2.84	2992919438	1970103	28.04	1455	1568	1447	1877	1011	1444	1519.19	2.17	93353	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	630	-2.17	0.86	12	4.64	-685.00	1722.00	6920	20230904	-78.54	1056	20240820	40.62	4120	-63.96	20240516	1056	40.62	20240820	5570	-73.34	20230907	1056	40.62	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
102	20240905	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	81	2	5.61	2762358686	1816024	25.85	1455	1568	1447	1877	1011	1444	1521.13	2.17	133195	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	647	-2.23	0.89	12	4.28	-685.00	1722.00	6920	20230904	-77.96	1056	20240820	44.41	4120	-62.99	20240516	1056	44.41	20240820	5570	-72.62	20230907	1056	44.41	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
103	20240905	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	66	2	4.57	2561953438	1683439	23.96	1455	1568	1447	1877	1011	1444	1521.89	2.17	157280	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	641	-2.20	0.88	12	3.97	-685.00	1722.00	6920	20230904	-78.18	1056	20240820	42.99	4120	-63.35	20240516	1056	42.99	20240820	5570	-72.89	20230907	1056	42.99	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
104	20240905	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	65	2	4.50	1428432331	949385	13.51	1455	1547	1447	1877	1011	1444	1504.63	2.17	82225	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	640	-2.20	0.88	12	2.24	-685.00	1722.00	6920	20230904	-78.19	1056	20240820	42.90	4120	-63.37	20240516	1056	42.90	20240820	5570	-72.91	20230907	1056	42.90	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
105	20240905	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1483	39	2	2.70	238483802	162524	2.31	1455	1500	1447	1877	1011	1444	1467.47	2.17	50649	1780	1612	1392	1224	1004	1696	1308	212	433	500	1010	1	1	42425005	629	-2.16	0.86	12	0.38	-685.00	1722.00	6920	20230904	-78.57	1056	20240820	40.44	4120	-64.00	20240516	1056	40.44	20240820	5570	-73.38	20230907	1056	40.44	20240820	0.29	N	069540	500	212 억	922363	N	N	N	N
106	20240904	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	221	2	18.07	9845950817	6969841	1658.81	1224	1560	1172	1589	857	1223	1412.55	2.93	-320527	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	613	-2.11	0.84	12	16.43	-685.00	1722.00	6920	20230904	-79.13	1056	20240820	36.74	4120	-64.95	20240516	1056	36.74	20240820	6920	-79.13	20230904	1056	36.74	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
107	20240904	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	214	2	17.50	8743622518	6223181	1481.11	1224	1560	1172	1589	857	1223	1405.01	2.93	-302719	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	610	-2.10	0.83	12	14.67	-685.00	1722.00	6920	20230904	-79.23	1056	20240820	36.08	4120	-65.12	20240516	1056	36.08	20240820	6920	-79.23	20230904	1056	36.08	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
108	20240904	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	137	2	11.20	5730888164	4188964	996.97	1224	1487	1172	1589	857	1223	1368.09	2.93	-193751	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	577	-1.99	0.79	12	9.87	-685.00	1722.00	6920	20230904	-80.35	1056	20240820	28.79	4120	-66.99	20240516	1056	28.79	20240820	6920	-80.35	20230904	1056	28.79	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
109	20240904	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1432	209	2	17.09	4539578331	3346184	796.39	1224	1487	1172	1589	857	1223	1356.64	2.93	-198363	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	608	-2.09	0.83	12	7.89	-685.00	1722.00	6920	20230904	-79.31	1056	20240820	35.61	4120	-65.24	20240516	1056	35.61	20240820	6920	-79.31	20230904	1056	35.61	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
110	20240904	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	71	2	5.81	1925280019	1490733	354.79	1224	1368	1172	1589	857	1223	1291.50	2.93	-180118	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	549	-1.89	0.75	12	3.51	-685.00	1722.00	6920	20230904	-81.30	1056	20240820	22.54	4120	-68.59	20240516	1056	22.54	20240820	6920	-81.30	20230904	1056	22.54	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
111	20240904	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	66	2	5.40	445126298	358558	85.34	1224	1289	1172	1589	857	1223	1241.43	2.93	40991	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	547	-1.88	0.75	12	0.85	-685.00	1722.00	6920	20230904	-81.37	1056	20240820	22.06	4120	-68.71	20240516	1056	22.06	20240820	6920	-81.37	20230904	1056	22.06	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
112	20240904	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	17	2	1.39	276152732	225716	53.72	1224	1260	1172	1589	857	1223	1223.45	2.93	-9409	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	526	-1.81	0.72	12	0.53	-685.00	1722.00	6920	20230904	-82.08	1056	20240820	17.42	4120	-69.90	20240516	1056	17.42	20240820	6920	-82.08	20230904	1056	17.42	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
113	20240904	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1173	-50	5	-4.09	84762113	70422	16.76	1224	1224	1172	1589	857	1223	1203.63	2.93	-11440	1333	1277	1249	1193	1165	1264	1180	212	366	500	850	1	1	42425005	498	-1.71	0.68	12	0.17	-685.00	1722.00	6920	20230904	-83.05	1056	20240820	11.08	4120	-71.53	20240516	1056	11.08	20240820	6920	-83.05	20230904	1056	11.08	20240820	0.27	N	069540	500	212 억	1242889	N	N	N	N
114	20240903	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-10	5	-0.81	525210274	420070	67.41	1276	1305	1221	1602	864	1233	1250.29	2.98	-22696	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	519	-1.79	0.71	12	0.99	-685.00	1722.00	6920	20230904	-82.33	1056	20240820	15.81	4120	-70.32	20240516	1056	15.81	20240820	6920	-82.33	20230904	1056	15.81	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
115	20240903	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-8	5	-0.65	483664077	386087	61.96	1276	1305	1221	1602	864	1233	1252.73	2.98	-25073	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	520	-1.79	0.71	12	0.91	-685.00	1722.00	6920	20230904	-82.30	1056	20240820	16.00	4120	-70.27	20240516	1056	16.00	20240820	6920	-82.30	20230904	1056	16.00	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
116	20240903	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	5	2	0.41	452871118	361035	57.94	1276	1305	1221	1602	864	1233	1254.37	2.98	-24801	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	525	-1.81	0.72	12	0.85	-685.00	1722.00	6920	20230904	-82.11	1056	20240820	17.23	4120	-69.95	20240516	1056	17.23	20240820	6920	-82.11	20230904	1056	17.23	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
117	20240903	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1239	6	2	0.49	432426240	344552	55.29	1276	1305	1221	1602	864	1233	1255.04	2.98	-14749	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	526	-1.81	0.72	12	0.81	-685.00	1722.00	6920	20230904	-82.10	1056	20240820	17.33	4120	-69.93	20240516	1056	17.33	20240820	6920	-82.10	20230904	1056	17.33	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
118	20240903	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1234	1	2	0.08	393241396	312675	50.18	1276	1305	1225	1602	864	1233	1257.67	2.98	-12153	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	524	-1.80	0.72	12	0.74	-685.00	1722.00	6920	20230904	-82.17	1056	20240820	16.86	4120	-70.05	20240516	1056	16.86	20240820	6920	-82.17	20230904	1056	16.86	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
119	20240903	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	11	2	0.89	239949177	188727	30.29	1276	1305	1237	1602	864	1233	1271.41	2.98	10740	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	528	-1.82	0.72	12	0.44	-685.00	1722.00	6920	20230904	-82.02	1056	20240820	17.80	4120	-69.81	20240516	1056	17.80	20240820	6920	-82.02	20230904	1056	17.80	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
120	20240903	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	36	2	2.92	174224120	136188	21.86	1276	1305	1250	1602	864	1233	1279.29	2.98	34896	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	538	-1.85	0.74	12	0.32	-685.00	1722.00	6920	20230904	-81.66	1056	20240820	20.17	4120	-69.20	20240516	1056	20.17	20240820	6920	-81.66	20230904	1056	20.17	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
121	20240903	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	59	2	4.79	80426031	62342	10.00	1276	1305	1260	1602	864	1233	1290.08	2.98	21683	1331	1281	1253	1203	1175	1268	1190	212	369	500	860	1	1	42425005	548	-1.89	0.75	12	0.15	-685.00	1722.00	6920	20230904	-81.33	1056	20240820	22.35	4120	-68.64	20240516	1056	22.35	20240820	6920	-81.33	20230904	1056	22.35	20240820	0.28	N	069540	500	212 억	1265538	N	N	N	N
122	20240902	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	-79	5	-6.02	778767912	620658	246.82	1301	1303	1225	1705	919	1312	1254.87	2.96	9256	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	523	-1.80	0.72	12	1.46	-685.00	1722.00	6920	20230904	-82.18	1056	20240820	16.76	4120	-70.07	20240516	1056	16.76	20240820	6920	-82.18	20230904	1056	16.76	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
123	20240902	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-67	5	-5.11	717015282	570670	226.94	1301	1303	1225	1705	919	1312	1256.44	2.96	16163	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	528	-1.82	0.72	12	1.35	-685.00	1722.00	6920	20230904	-82.01	1056	20240820	17.90	4120	-69.78	20240516	1056	17.90	20240820	6920	-82.01	20230904	1056	17.90	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
124	20240902	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-33	5	-2.52	416734555	329069	130.86	1301	1303	1235	1705	919	1312	1266.40	2.96	-36258	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	543	-1.87	0.74	12	0.78	-685.00	1722.00	6920	20230904	-81.52	1056	20240820	21.12	4120	-68.96	20240516	1056	21.12	20240820	6920	-81.52	20230904	1056	21.12	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
125	20240902	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-34	5	-2.59	311478359	245874	97.78	1301	1303	1235	1705	919	1312	1266.82	2.96	-38054	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	542	-1.87	0.74	12	0.58	-685.00	1722.00	6920	20230904	-81.53	1056	20240820	21.02	4120	-68.98	20240516	1056	21.02	20240820	6920	-81.53	20230904	1056	21.02	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
126	20240902	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-30	5	-2.29	276974160	218716	86.98	1301	1303	1235	1705	919	1312	1266.36	2.96	-36453	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	544	-1.87	0.74	12	0.52	-685.00	1722.00	6920	20230904	-81.47	1056	20240820	21.40	4120	-68.88	20240516	1056	21.40	20240820	6920	-81.47	20230904	1056	21.40	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
127	20240902	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-51	5	-3.89	200734057	158524	63.04	1301	1303	1235	1705	919	1312	1266.26	2.96	-60851	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	535	-1.84	0.73	12	0.37	-685.00	1722.00	6920	20230904	-81.78	1056	20240820	19.41	4120	-69.39	20240516	1056	19.41	20240820	6920	-81.78	20230904	1056	19.41	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
128	20240902	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-64	5	-4.88	173435844	136758	54.39	1301	1303	1235	1705	919	1312	1268.19	2.96	-60341	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	529	-1.82	0.72	12	0.32	-685.00	1722.00	6920	20230904	-81.97	1056	20240820	18.18	4120	-69.71	20240516	1056	18.18	20240820	6920	-81.97	20230904	1056	18.18	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N
129	20240902	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-24	5	-1.83	29172687	22566	8.97	1301	1303	1284	1705	919	1312	1292.75	2.96	-8945	1372	1342	1316	1286	1260	1329	1273	212	393	500	910	1	1	42425005	546	-1.88	0.75	12	0.05	-685.00	1722.00	6920	20230904	-81.39	1056	20240820	21.97	4120	-68.74	20240516	1056	21.97	20240820	6920	-81.39	20230904	1056	21.97	20240820	0.27	N	069540	500	212 억	1256209	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History