KissMeData/154040/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-26	5	-1.82	40070672	28418	257.99	1412	1424	1399	1853	999	1426	1410.05	1.02	-4670	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	251	1.01	0.42	12	0.16	1392.00	3322.00	2155	20230919	-35.03	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2075	-32.53	20231120	1256	11.46	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
3	20240930	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	-27	5	-1.89	37659369	26695	242.35	1412	1424	1399	1853	999	1426	1410.73	1.02	-3625	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	251	1.01	0.42	12	0.15	1392.00	3322.00	2155	20230919	-35.08	1256	20240805	11.39	2000	-30.05	20240111	1256	11.39	20240805	2075	-32.58	20231120	1256	11.39	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
4	20240930	140918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1401	-25	5	-1.75	30948340	21901	198.83	1412	1424	1401	1853	999	1426	1413.10	1.02	-3675	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	251	1.01	0.42	12	0.12	1392.00	3322.00	2155	20230919	-34.99	1256	20240805	11.54	2000	-29.95	20240111	1256	11.54	20240805	2075	-32.48	20231120	1256	11.54	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
5	20240930	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-21	5	-1.47	20573596	14526	131.87	1412	1424	1405	1853	999	1426	1416.33	1.02	-2994	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	252	1.01	0.42	12	0.08	1392.00	3322.00	2155	20230919	-34.80	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2075	-32.29	20231120	1256	11.86	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
6	20240930	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	-14	5	-0.98	15519217	10946	99.37	1412	1424	1406	1853	999	1426	1417.80	1.02	-2481	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	253	1.01	0.43	12	0.06	1392.00	3322.00	2155	20230919	-34.48	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2075	-31.95	20231120	1256	12.42	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
7	20240930	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	-8	5	-0.56	12381435	8726	79.22	1412	1424	1408	1853	999	1426	1418.91	1.02	-1029	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	255	1.02	0.43	12	0.05	1392.00	3322.00	2155	20230919	-34.20	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2075	-31.66	20231120	1256	12.90	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
8	20240930	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1419	-7	5	-0.49	11634277	8199	74.43	1412	1424	1408	1853	999	1426	1418.99	1.02	-882	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	255	1.02	0.43	12	0.05	1392.00	3322.00	2155	20230919	-34.15	1256	20240805	12.98	2000	-29.05	20240111	1256	12.98	20240805	2075	-31.61	20231120	1256	12.98	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
9	20240930	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	-8	5	-0.56	994550	700	6.35	1412	1424	1408	1853	999	1426	1420.79	1.02	-649	1448	1436	1414	1402	1380	1443	1409	90	427	500	850	1	1	17950094	255	1.02	0.43	12	0.00	1392.00	3322.00	2155	20230919	-34.20	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2075	-31.66	20231120	1256	12.90	20240805	0.04	N	154040	500	89 억	182921	N	N	N	N
10	20240927	160917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	11	2	0.78	15480572	11005	54.34	1415	1426	1392	1839	991	1415	1406.69	1.03	-2425	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	256	1.02	0.43	12	0.06	1392.00	3322.00	2290	20230918	-37.73	1256	20240805	13.54	2000	-28.70	20240111	1256	13.54	20240805	2075	-31.28	20231120	1256	13.54	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
11	20240927	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-1	5	-0.07	12483120	8903	43.96	1415	1425	1392	1839	991	1415	1402.13	1.03	-2175	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	254	1.02	0.43	12	0.05	1392.00	3322.00	2290	20230918	-38.25	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2075	-31.86	20231120	1256	12.58	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
12	20240927	140925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-10	5	-0.71	11531646	8224	40.61	1415	1425	1392	1839	991	1415	1402.19	1.03	-1528	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.05	1392.00	3322.00	2290	20230918	-38.65	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2075	-32.29	20231120	1256	11.86	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
13	20240927	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-17	5	-1.20	8245251	5870	28.99	1415	1425	1395	1839	991	1415	1404.64	1.03	-1469	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	251	1.00	0.42	12	0.03	1392.00	3322.00	2290	20230918	-38.95	1256	20240805	11.31	2000	-30.10	20240111	1256	11.31	20240805	2075	-32.63	20231120	1256	11.31	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
14	20240927	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	0	3	0.00	7013721	4992	24.65	1415	1425	1395	1839	991	1415	1404.99	1.03	-1237	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	254	1.02	0.43	12	0.03	1392.00	3322.00	2290	20230918	-38.21	1256	20240805	12.66	2000	-29.25	20240111	1256	12.66	20240805	2075	-31.81	20231120	1256	12.66	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
15	20240927	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	3	2	0.21	6890589	4905	24.22	1415	1425	1395	1839	991	1415	1404.81	1.03	-1166	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	255	1.02	0.43	12	0.03	1392.00	3322.00	2290	20230918	-38.08	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2075	-31.66	20231120	1256	12.90	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
16	20240927	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1421	6	2	0.42	3718557	2654	13.11	1415	1425	1395	1839	991	1415	1401.11	1.03	-360	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	255	1.02	0.43	12	0.01	1392.00	3322.00	2290	20230918	-37.95	1256	20240805	13.14	2000	-28.95	20240111	1256	13.14	20240805	2075	-31.52	20231120	1256	13.14	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
17	20240927	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	9	2	0.64	100474	71	0.35	1415	1424	1415	1839	991	1415	1415.13	1.03	-11	1461	1438	1423	1400	1385	1449	1411	90	424	500	840	1	1	17950094	256	1.02	0.43	12	0.00	1392.00	3322.00	2290	20230918	-37.82	1256	20240805	13.38	2000	-28.80	20240111	1256	13.38	20240805	2075	-31.37	20231120	1256	13.38	20240805	0.04	N	154040	500	89 억	185373	N	N	N	N
18	20240926	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	-8	5	-0.56	29085786	20247	66.87	1408	1446	1408	1849	997	1423	1436.55	1.05	-3277	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	254	1.02	0.43	12	0.11	1392.00	3322.00	2290	20230918	-38.21	1256	20240805	12.66	2000	-29.25	20240111	1256	12.66	20240805	2075	-31.81	20231120	1256	12.66	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
19	20240926	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	14	2	0.98	27714651	19278	63.67	1408	1446	1408	1849	997	1423	1437.63	1.05	-3309	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	258	1.03	0.43	12	0.11	1392.00	3322.00	2290	20230918	-37.25	1256	20240805	14.41	2000	-28.15	20240111	1256	14.41	20240805	2075	-30.75	20231120	1256	14.41	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
20	20240926	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	20	2	1.41	25125636	17460	57.66	1408	1446	1408	1849	997	1423	1439.04	1.05	-2681	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	259	1.04	0.43	12	0.10	1392.00	3322.00	2290	20230918	-36.99	1256	20240805	14.89	2000	-27.85	20240111	1256	14.89	20240805	2075	-30.46	20231120	1256	14.89	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
21	20240926	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	22	2	1.55	25086668	17433	57.57	1408	1446	1408	1849	997	1423	1439.03	1.05	-2654	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	259	1.04	0.43	12	0.10	1392.00	3322.00	2290	20230918	-36.90	1256	20240805	15.05	2000	-27.75	20240111	1256	15.05	20240805	2075	-30.36	20231120	1256	15.05	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
22	20240926	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	22	2	1.55	24497674	17025	56.23	1408	1446	1408	1849	997	1423	1438.92	1.05	-2528	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	259	1.04	0.43	12	0.09	1392.00	3322.00	2290	20230918	-36.90	1256	20240805	15.05	2000	-27.75	20240111	1256	15.05	20240805	2075	-30.36	20231120	1256	15.05	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
23	20240926	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	11	2	0.77	8888562	6218	20.54	1408	1437	1408	1849	997	1423	1429.49	1.05	-142	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	257	1.03	0.43	12	0.03	1392.00	3322.00	2290	20230918	-37.38	1256	20240805	14.17	2000	-28.30	20240111	1256	14.17	20240805	2075	-30.89	20231120	1256	14.17	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
24	20240926	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	3	2	0.21	575396	405	1.34	1408	1430	1408	1849	997	1423	1420.73	1.05	-78	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	256	1.02	0.43	12	0.00	1392.00	3322.00	2290	20230918	-37.73	1256	20240805	13.54	2000	-28.70	20240111	1256	13.54	20240805	2075	-31.28	20231120	1256	13.54	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
25	20240926	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	-1	5	-0.07	36678	26	0.09	1408	1422	1408	1849	997	1423	1410.69	1.05	10	1442	1432	1413	1403	1384	1437	1408	90	426	500	850	1	1	17950094	255	1.02	0.43	12	0.00	1392.00	3322.00	2290	20230918	-37.90	1256	20240805	13.22	2000	-28.90	20240111	1256	13.22	20240805	2075	-31.47	20231120	1256	13.22	20240805	0.04	N	154040	500	89 억	188606	N	N	N	N
26	20240925	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	5	2	0.35	42670046	30279	143.64	1403	1423	1394	1843	993	1418	1409.23	1.07	-3155	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	255	1.02	0.43	12	0.17	1392.00	3322.00	2290	20230918	-37.86	1256	20240805	13.30	2000	-28.85	20240111	1256	13.30	20240805	2075	-31.42	20231120	1256	13.30	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
27	20240925	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-8	5	-0.56	35219088	25017	118.68	1403	1423	1394	1843	993	1418	1407.81	1.07	-2553	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	253	1.01	0.42	12	0.14	1392.00	3322.00	2290	20230918	-38.43	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2075	-32.05	20231120	1256	12.26	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
28	20240925	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	-5	5	-0.35	34726170	24666	117.01	1403	1423	1394	1843	993	1418	1407.86	1.07	-2302	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	254	1.02	0.43	12	0.14	1392.00	3322.00	2290	20230918	-38.30	1256	20240805	12.50	2000	-29.35	20240111	1256	12.50	20240805	2075	-31.90	20231120	1256	12.50	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
29	20240925	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	0	3	0.00	34496995	24504	116.24	1403	1423	1394	1843	993	1418	1407.81	1.07	-2256	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	255	1.02	0.43	12	0.14	1392.00	3322.00	2290	20230918	-38.08	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2075	-31.66	20231120	1256	12.90	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
30	20240925	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	-19	5	-1.34	32506031	23091	109.54	1403	1423	1394	1843	993	1418	1407.74	1.07	-2068	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	251	1.01	0.42	12	0.13	1392.00	3322.00	2290	20230918	-38.91	1256	20240805	11.39	2000	-30.05	20240111	1256	11.39	20240805	2075	-32.58	20231120	1256	11.39	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
31	20240925	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1396	-22	5	-1.55	13809155	9848	46.72	1403	1423	1394	1843	993	1418	1402.23	1.07	-542	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	251	1.00	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.04	1256	20240805	11.15	2000	-30.20	20240111	1256	11.15	20240805	2075	-32.72	20231120	1256	11.15	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
32	20240925	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1394	-24	5	-1.69	13262257	9456	44.86	1403	1423	1394	1843	993	1418	1402.52	1.07	-211	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	250	1.00	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.13	1256	20240805	10.99	2000	-30.30	20240111	1256	10.99	20240805	2075	-32.82	20231120	1256	10.99	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
33	20240925	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	-15	5	-1.06	500628	354	1.68	1403	1423	1403	1843	993	1418	1414.20	1.07	-181	1436	1426	1408	1398	1380	1432	1404	90	425	500	850	1	1	17950094	252	1.01	0.42	12	0.00	1392.00	3322.00	2290	20230918	-38.73	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2075	-32.39	20231120	1256	11.70	20240805	0.04	N	154040	500	89 억	191732	N	N	N	N
34	20240924	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	29	2	2.09	29580567	21080	100.05	1405	1418	1390	1805	973	1389	1403.25	1.08	-1871	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	255	1.02	0.43	12	0.12	1392.00	3322.00	2290	20230918	-38.08	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2075	-31.66	20231120	1256	12.90	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
35	20240924	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	20	2	1.44	28894759	20596	97.75	1405	1415	1390	1805	973	1389	1402.93	1.08	-1875	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	253	1.01	0.42	12	0.11	1392.00	3322.00	2290	20230918	-38.47	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2075	-32.10	20231120	1256	12.18	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
36	20240924	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	9	2	0.65	25322740	18043	85.63	1405	1415	1390	1805	973	1389	1403.47	1.08	-1561	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	251	1.00	0.42	12	0.10	1392.00	3322.00	2290	20230918	-38.95	1256	20240805	11.31	2000	-30.10	20240111	1256	11.31	20240805	2075	-32.63	20231120	1256	11.31	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
37	20240924	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	14	2	1.01	18509737	13208	62.69	1405	1405	1390	1805	973	1389	1401.40	1.08	-1652	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	252	1.01	0.42	12	0.07	1392.00	3322.00	2290	20230918	-38.73	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2075	-32.39	20231120	1256	11.70	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
38	20240924	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	6	2	0.43	15401934	10988	52.15	1405	1405	1390	1805	973	1389	1401.70	1.08	-1264	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	250	1.00	0.42	12	0.06	1392.00	3322.00	2290	20230918	-39.08	1256	20240805	11.07	2000	-30.25	20240111	1256	11.07	20240805	2075	-32.77	20231120	1256	11.07	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
39	20240924	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	11	2	0.79	7530523	5371	25.49	1405	1405	1390	1805	973	1389	1402.07	1.08	-949	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	251	1.01	0.42	12	0.03	1392.00	3322.00	2290	20230918	-38.86	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2075	-32.53	20231120	1256	11.46	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
40	20240924	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	16	2	1.15	5045579	3597	17.07	1405	1405	1390	1805	973	1389	1402.72	1.08	-831	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	252	1.01	0.42	12	0.02	1392.00	3322.00	2290	20230918	-38.65	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2075	-32.29	20231120	1256	11.86	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
41	20240924	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	1	2	0.07	1561916	1113	5.28	1405	1405	1390	1805	973	1389	1403.34	1.08	-778	1428	1408	1395	1375	1362	1402	1369	90	416	500	830	1	1	17950094	250	1.00	0.42	12	0.01	1392.00	3322.00	2290	20230918	-39.30	1256	20240805	10.67	2000	-30.50	20240111	1256	10.67	20240805	2075	-33.01	20231120	1256	10.67	20240805	0.04	N	154040	500	89 억	193563	N	N	N	N
42	20240923	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-14	5	-1.00	29286774	21070	176.88	1415	1415	1382	1823	983	1403	1390.05	1.09	-2805	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.12	1392.00	3322.00	2290	20230918	-39.34	1256	20240805	10.59	2000	-30.55	20240111	1256	10.59	20240805	2075	-33.06	20231120	1256	10.59	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
43	20240923	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-8	5	-0.57	26430221	19014	159.62	1415	1415	1382	1823	983	1403	1390.04	1.09	-2522	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	250	1.00	0.42	12	0.11	1392.00	3322.00	2290	20230918	-39.08	1256	20240805	11.07	2000	-30.25	20240111	1256	11.07	20240805	2075	-32.77	20231120	1256	11.07	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
44	20240923	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	-6	5	-0.43	25078995	18045	151.49	1415	1415	1382	1823	983	1403	1389.80	1.09	-1606	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	251	1.00	0.42	12	0.10	1392.00	3322.00	2290	20230918	-39.00	1256	20240805	11.23	2000	-30.15	20240111	1256	11.23	20240805	2075	-32.67	20231120	1256	11.23	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
45	20240923	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1398	-5	5	-0.36	24515283	17640	148.09	1415	1415	1382	1823	983	1403	1389.76	1.09	-1455	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	251	1.00	0.42	12	0.10	1392.00	3322.00	2290	20230918	-38.95	1256	20240805	11.31	2000	-30.10	20240111	1256	11.31	20240805	2075	-32.63	20231120	1256	11.31	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
46	20240923	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	-19	5	-1.35	13695047	9864	82.81	1415	1415	1382	1823	983	1403	1388.39	1.09	-1241	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	248	0.99	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.56	1256	20240805	10.19	2000	-30.80	20240111	1256	10.19	20240805	2075	-33.30	20231120	1256	10.19	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
47	20240923	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-18	5	-1.28	10454447	7523	63.15	1415	1415	1382	1823	983	1403	1389.66	1.09	-768	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	249	0.99	0.42	12	0.04	1392.00	3322.00	2290	20230918	-39.52	1256	20240805	10.27	2000	-30.75	20240111	1256	10.27	20240805	2075	-33.25	20231120	1256	10.27	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
48	20240923	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	-12	5	-0.86	3805498	2735	22.96	1415	1415	1390	1823	983	1403	1391.41	1.09	-115	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	250	1.00	0.42	12	0.02	1392.00	3322.00	2290	20230918	-39.26	1256	20240805	10.75	2000	-30.45	20240111	1256	10.75	20240805	2075	-32.96	20231120	1256	10.75	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
49	20240923	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	8	2	0.57	215906	153	1.28	1415	1415	1409	1823	983	1403	1411.15	1.09	-149	1418	1410	1403	1395	1388	1414	1399	90	420	500	840	1	1	17950094	253	1.01	0.42	12	0.00	1392.00	3322.00	2290	20230918	-38.38	1256	20240805	12.34	2000	-29.45	20240111	1256	12.34	20240805	2075	-32.00	20231120	1256	12.34	20240805	0.04	N	154040	500	89 억	196392	N	N	N	N
50	20240913	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	2	2	0.14	13928043	9855	64.84	1412	1423	1399	1835	989	1412	1413.30	1.11	730	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	254	1.02	0.43	12	0.05	1392.00	3322.00	2290	20230918	-38.25	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2290	-38.25	20230918	1256	12.58	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
51	20240913	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	10	2	0.71	11315351	8015	52.74	1412	1423	1399	1835	989	1412	1411.77	1.11	571	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	255	1.02	0.43	12	0.04	1392.00	3322.00	2290	20230918	-37.90	1256	20240805	13.22	2000	-28.90	20240111	1256	13.22	20240805	2290	-37.90	20230918	1256	13.22	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
52	20240913	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	11	2	0.78	9588785	6801	44.75	1412	1423	1399	1835	989	1412	1409.91	1.11	450	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	255	1.02	0.43	12	0.04	1392.00	3322.00	2290	20230918	-37.86	1256	20240805	13.30	2000	-28.85	20240111	1256	13.30	20240805	2290	-37.86	20230918	1256	13.30	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
53	20240913	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	5	2	0.35	7477759	5314	34.97	1412	1418	1399	1835	989	1412	1407.18	1.11	146	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	254	1.02	0.43	12	0.03	1392.00	3322.00	2290	20230918	-38.12	1256	20240805	12.82	2000	-29.15	20240111	1256	12.82	20240805	2290	-38.12	20230918	1256	12.82	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
54	20240913	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	2	2	0.14	5547491	3949	25.98	1412	1418	1399	1835	989	1412	1404.78	1.11	-95	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	254	1.02	0.43	12	0.02	1392.00	3322.00	2290	20230918	-38.25	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2290	-38.25	20230918	1256	12.58	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
55	20240913	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	-8	5	-0.57	4754964	3387	22.29	1412	1418	1399	1835	989	1412	1403.89	1.11	-138	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	252	1.01	0.42	12	0.02	1392.00	3322.00	2290	20230918	-38.69	1256	20240805	11.78	2000	-29.80	20240111	1256	11.78	20240805	2290	-38.69	20230918	1256	11.78	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
56	20240913	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	-8	5	-0.57	3791616	2701	17.77	1412	1418	1399	1835	989	1412	1403.78	1.11	-193	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	252	1.01	0.42	12	0.02	1392.00	3322.00	2290	20230918	-38.69	1256	20240805	11.78	2000	-29.80	20240111	1256	11.78	20240805	2290	-38.69	20230918	1256	11.78	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
57	20240913	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	5	2	0.35	88991	63	0.41	1412	1417	1412	1835	989	1412	1412.56	1.11	0	1436	1424	1401	1389	1366	1430	1395	90	423	500	840	1	1	17950094	254	1.02	0.43	12	0.00	1392.00	3322.00	2290	20230918	-38.12	1256	20240805	12.82	2000	-29.15	20240111	1256	12.82	20240805	2290	-38.12	20230918	1256	12.82	20240805	0.04	N	154040	500	89 억	198377	N	N	N	N
58	20240912	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	36	2	2.62	21395840	15198	66.81	1385	1413	1378	1788	964	1376	1407.81	1.10	796	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	253	1.01	0.43	12	0.08	1392.00	3322.00	2290	20230918	-38.34	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2290	-38.34	20230918	1256	12.42	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
59	20240912	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	27	2	1.96	20883284	14835	65.22	1385	1413	1378	1788	964	1376	1407.70	1.10	776	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	252	1.01	0.42	12	0.08	1392.00	3322.00	2290	20230918	-38.73	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2290	-38.73	20230918	1256	11.70	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
60	20240912	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	24	2	1.74	20038741	14235	62.58	1385	1412	1378	1788	964	1376	1407.71	1.10	347	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	251	1.01	0.42	12	0.08	1392.00	3322.00	2290	20230918	-38.86	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2290	-38.86	20230918	1256	11.46	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
61	20240912	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	35	2	2.54	18440555	13087	57.53	1385	1412	1378	1788	964	1376	1409.07	1.10	205	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	253	1.01	0.42	12	0.07	1392.00	3322.00	2290	20230918	-38.38	1256	20240805	12.34	2000	-29.45	20240111	1256	12.34	20240805	2290	-38.38	20230918	1256	12.34	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
62	20240912	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	26	2	1.89	10606054	7530	33.10	1385	1412	1378	1788	964	1376	1408.51	1.10	234	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	252	1.01	0.42	12	0.04	1392.00	3322.00	2290	20230918	-38.78	1256	20240805	11.62	2000	-29.90	20240111	1256	11.62	20240805	2290	-38.78	20230918	1256	11.62	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
63	20240912	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	27	2	1.96	10476070	7437	32.69	1385	1412	1378	1788	964	1376	1408.64	1.10	235	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	252	1.01	0.42	12	0.04	1392.00	3322.00	2290	20230918	-38.73	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2290	-38.73	20230918	1256	11.70	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
64	20240912	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	14	2	1.02	10329955	7332	32.23	1385	1412	1378	1788	964	1376	1408.89	1.10	152	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	250	1.00	0.42	12	0.04	1392.00	3322.00	2290	20230918	-39.30	1256	20240805	10.67	2000	-30.50	20240111	1256	10.67	20240805	2290	-39.30	20230918	1256	10.67	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
65	20240912	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	12	2	0.87	334458	241	1.06	1385	1400	1378	1788	964	1376	1387.79	1.10	224	1390	1382	1377	1369	1364	1380	1367	90	412	500	820	1	1	17950094	249	1.00	0.42	12	0.00	1392.00	3322.00	2290	20230918	-39.39	1256	20240805	10.51	2000	-30.60	20240111	1256	10.51	20240805	2290	-39.39	20230918	1256	10.51	20240805	0.04	N	154040	500	89 억	197582	N	N	N	N
66	20240911	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	-11	5	-0.79	31312854	22721	108.49	1385	1385	1372	1803	971	1387	1378.15	1.11	-2254	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	247	0.99	0.41	12	0.13	1392.00	3322.00	2290	20230918	-39.91	1256	20240805	9.55	2000	-31.20	20240111	1256	9.55	20240805	2290	-39.91	20230918	1256	9.55	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
67	20240911	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	-5	5	-0.36	27346368	19854	94.80	1385	1385	1372	1803	971	1387	1377.37	1.11	-1640	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	248	0.99	0.42	12	0.11	1392.00	3322.00	2290	20230918	-39.65	1256	20240805	10.03	2000	-30.90	20240111	1256	10.03	20240805	2290	-39.65	20230918	1256	10.03	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
68	20240911	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	-3	5	-0.22	19746679	14327	68.41	1385	1385	1372	1803	971	1387	1378.28	1.11	-1183	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	248	0.99	0.42	12	0.08	1392.00	3322.00	2290	20230918	-39.56	1256	20240805	10.19	2000	-30.80	20240111	1256	10.19	20240805	2290	-39.56	20230918	1256	10.19	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
69	20240911	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	-4	5	-0.29	16030557	11640	55.58	1385	1385	1372	1803	971	1387	1377.20	1.11	-1029	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	248	0.99	0.42	12	0.06	1392.00	3322.00	2290	20230918	-39.61	1256	20240805	10.11	2000	-30.85	20240111	1256	10.11	20240805	2290	-39.61	20230918	1256	10.11	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
70	20240911	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-8	5	-0.58	12781345	9275	44.29	1385	1385	1373	1803	971	1387	1378.04	1.11	-457	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	248	0.99	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.78	1256	20240805	9.79	2000	-31.05	20240111	1256	9.79	20240805	2290	-39.78	20230918	1256	9.79	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
71	20240911	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	-13	5	-0.94	10441914	7572	36.16	1385	1385	1374	1803	971	1387	1379.02	1.11	-377	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	247	0.99	0.41	12	0.04	1392.00	3322.00	2290	20230918	-40.00	1256	20240805	9.39	2000	-31.30	20240111	1256	9.39	20240805	2290	-40.00	20230918	1256	9.39	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
72	20240911	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-2	5	-0.14	3196237	2318	11.07	1385	1385	1374	1803	971	1387	1378.88	1.11	-313	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	249	0.99	0.42	12	0.01	1392.00	3322.00	2290	20230918	-39.52	1256	20240805	10.27	2000	-30.75	20240111	1256	10.27	20240805	2290	-39.52	20230918	1256	10.27	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
73	20240911	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-2	5	-0.14	36010	26	0.12	1385	1385	1385	1803	971	1387	1385.00	1.11	-3	1407	1397	1385	1375	1363	1402	1380	90	416	500	830	1	1	17950094	249	0.99	0.42	12	0.00	1392.00	3322.00	2290	20230918	-39.52	1256	20240805	10.27	2000	-30.75	20240111	1256	10.27	20240805	2290	-39.52	20230918	1256	10.27	20240805	0.04	N	154040	500	89 억	199567	N	N	N	N
74	20240910	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	1	2	0.07	28728443	20758	24.30	1373	1395	1373	1801	971	1386	1383.97	1.11	-489	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	249	1.00	0.42	12	0.12	1392.00	3322.00	2290	20230918	-39.43	1256	20240805	10.43	2000	-30.65	20240111	1256	10.43	20240805	2290	-39.43	20230918	1256	10.43	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
75	20240910	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	1	2	0.07	28578710	20650	24.17	1373	1395	1373	1801	971	1386	1383.96	1.11	-521	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	249	1.00	0.42	12	0.12	1392.00	3322.00	2290	20230918	-39.43	1256	20240805	10.43	2000	-30.65	20240111	1256	10.43	20240805	2290	-39.43	20230918	1256	10.43	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
76	20240910	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	-3	5	-0.22	24367932	17608	20.61	1373	1395	1373	1801	971	1386	1383.91	1.11	-479	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	248	0.99	0.42	12	0.10	1392.00	3322.00	2290	20230918	-39.61	1256	20240805	10.11	2000	-30.85	20240111	1256	10.11	20240805	2290	-39.61	20230918	1256	10.11	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
77	20240910	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	1	2	0.07	16244488	11740	13.74	1373	1395	1373	1801	971	1386	1383.69	1.11	-451	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	249	1.00	0.42	12	0.07	1392.00	3322.00	2290	20230918	-39.43	1256	20240805	10.43	2000	-30.65	20240111	1256	10.43	20240805	2290	-39.43	20230918	1256	10.43	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
78	20240910	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-6	5	-0.43	12056884	8720	10.21	1373	1395	1373	1801	971	1386	1382.67	1.11	-271	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	248	0.99	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.74	1256	20240805	9.87	2000	-31.00	20240111	1256	9.87	20240805	2290	-39.74	20230918	1256	9.87	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
79	20240910	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-6	5	-0.43	12056884	8720	10.21	1373	1395	1373	1801	971	1386	1382.67	1.11	-271	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	248	0.99	0.42	12	0.05	1392.00	3322.00	2290	20230918	-39.74	1256	20240805	9.87	2000	-31.00	20240111	1256	9.87	20240805	2290	-39.74	20230918	1256	9.87	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
80	20240910	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	4	2	0.29	11152937	8065	9.44	1373	1395	1373	1801	971	1386	1382.88	1.11	-121	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	250	1.00	0.42	12	0.04	1392.00	3322.00	2290	20230918	-39.30	1256	20240805	10.67	2000	-30.50	20240111	1256	10.67	20240805	2290	-39.30	20230918	1256	10.67	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
81	20240910	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	9	2	0.65	918681	666	0.78	1373	1395	1373	1801	971	1386	1379.40	1.11	-3	1422	1403	1381	1362	1340	1413	1372	90	415	500	830	1	1	17950094	250	1.00	0.42	12	0.00	1392.00	3322.00	2290	20230918	-39.08	1256	20240805	11.07	2000	-30.25	20240111	1256	11.07	20240805	2290	-39.08	20230918	1256	11.07	20240805	0.04	N	154040	500	89 억	199977	N	N	N	N
82	20240909	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-14	5	-1.00	117992447	85303	687.37	1380	1400	1359	1820	980	1400	1383.22	1.10	2213	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.48	1392.00	3322.00	2290	20230901	-39.48	1256	20240805	10.35	2000	-30.70	20240111	1256	10.35	20240805	2290	-39.48	20230918	1256	10.35	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
83	20240909	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-13	5	-0.93	117327603	84823	683.51	1380	1400	1359	1820	980	1400	1383.21	1.10	2186	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.47	1392.00	3322.00	2290	20230901	-39.43	1256	20240805	10.43	2000	-30.65	20240111	1256	10.43	20240805	2290	-39.43	20230918	1256	10.43	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
84	20240909	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	-1	5	-0.07	33490316	24259	195.48	1380	1400	1359	1820	980	1400	1380.53	1.10	147	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	251	1.01	0.42	12	0.14	1392.00	3322.00	2290	20230901	-38.91	1256	20240805	11.39	2000	-30.05	20240111	1256	11.39	20240805	2290	-38.91	20230918	1256	11.39	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
85	20240909	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-11	5	-0.79	22460356	16311	131.43	1380	1395	1359	1820	980	1400	1377.01	1.10	-108	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.09	1392.00	3322.00	2290	20230901	-39.34	1256	20240805	10.59	2000	-30.55	20240111	1256	10.59	20240805	2290	-39.34	20230918	1256	10.59	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
86	20240909	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-12	5	-0.86	21910622	15915	128.24	1380	1389	1359	1820	980	1400	1376.73	1.10	-55	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.09	1392.00	3322.00	2290	20230901	-39.39	1256	20240805	10.51	2000	-30.60	20240111	1256	10.51	20240805	2290	-39.39	20230918	1256	10.51	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
87	20240909	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-11	5	-0.79	16937225	12307	99.17	1380	1389	1359	1820	980	1400	1376.23	1.10	-47	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.07	1392.00	3322.00	2290	20230901	-39.34	1256	20240805	10.59	2000	-30.55	20240111	1256	10.59	20240805	2290	-39.34	20230918	1256	10.59	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
88	20240909	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-11	5	-0.79	14230800	10344	83.35	1380	1389	1359	1820	980	1400	1375.75	1.10	-404	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	249	1.00	0.42	12	0.06	1392.00	3322.00	2290	20230901	-39.34	1256	20240805	10.59	2000	-30.55	20240111	1256	10.59	20240805	2290	-39.34	20230918	1256	10.59	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
89	20240909	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	-39	5	-2.79	12626960	9175	73.93	1380	1380	1361	1820	980	1400	1376.24	1.10	-745	1420	1410	1397	1387	1374	1415	1392	90	420	500	840	1	1	17950094	244	0.98	0.41	12	0.05	1392.00	3322.00	2290	20230901	-40.57	1256	20240805	8.36	2000	-31.95	20240111	1256	8.36	20240805	2290	-40.57	20230918	1256	8.36	20240805	0.04	N	154040	500	89 억	197730	N	N	N	N
90	20240906	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-4	5	-0.28	17279675	12410	69.98	1387	1407	1384	1825	983	1404	1392.40	1.11	-1040	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	251	1.01	0.42	12	0.07	1392.00	3322.00	2430	20230831	-42.39	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2290	-38.86	20230918	1256	11.46	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
91	20240906	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-14	5	-1.00	8555945	6169	34.79	1387	1407	1384	1825	983	1404	1386.93	1.11	-764	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	250	1.00	0.42	12	0.03	1392.00	3322.00	2430	20230831	-42.80	1256	20240805	10.67	2000	-30.50	20240111	1256	10.67	20240805	2290	-39.30	20230918	1256	10.67	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
92	20240906	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	-20	5	-1.42	6010897	4331	24.42	1387	1407	1384	1825	983	1404	1387.88	1.11	-607	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	248	0.99	0.42	12	0.02	1392.00	3322.00	2430	20230831	-43.05	1256	20240805	10.19	2000	-30.80	20240111	1256	10.19	20240805	2290	-39.56	20230918	1256	10.19	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
93	20240906	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-16	5	-1.14	4889850	3522	19.86	1387	1407	1384	1825	983	1404	1388.37	1.11	-749	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	249	1.00	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.88	1256	20240805	10.51	2000	-30.60	20240111	1256	10.51	20240805	2290	-39.39	20230918	1256	10.51	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
94	20240906	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-18	5	-1.28	4888462	3521	19.86	1387	1407	1384	1825	983	1404	1388.37	1.11	-748	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	249	1.00	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.96	1256	20240805	10.35	2000	-30.70	20240111	1256	10.35	20240805	2290	-39.48	20230918	1256	10.35	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
95	20240906	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-14	5	-1.00	4705495	3389	19.11	1387	1407	1384	1825	983	1404	1388.46	1.11	-708	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	250	1.00	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.80	1256	20240805	10.67	2000	-30.50	20240111	1256	10.67	20240805	2290	-39.30	20230918	1256	10.67	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
96	20240906	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-16	5	-1.14	4214452	3035	17.11	1387	1407	1384	1825	983	1404	1388.62	1.11	-800	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	249	1.00	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.88	1256	20240805	10.51	2000	-30.60	20240111	1256	10.51	20240805	2290	-39.39	20230918	1256	10.51	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
97	20240906	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1406	2	2	0.14	950803	681	3.84	1387	1407	1387	1825	983	1404	1396.19	1.11	-233	1431	1417	1406	1392	1381	1424	1399	90	421	500	840	1	1	17950094	252	1.01	0.42	12	0.00	1392.00	3322.00	2430	20230831	-42.14	1256	20240805	11.94	2000	-29.70	20240111	1256	11.94	20240805	2290	-38.60	20230918	1256	11.94	20240805	0.04	N	154040	500	89 억	198602	N	N	N	N
98	20240905	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	2	2	0.14	24921849	17733	93.61	1402	1420	1395	1822	982	1402	1405.39	1.11	-700	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	252	1.01	0.42	12	0.10	1392.00	3322.00	2430	20230831	-42.22	1256	20240805	11.78	2000	-29.80	20240111	1256	11.78	20240805	2290	-38.69	20230918	1256	11.78	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
99	20240905	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	3	2	0.21	24355856	17330	91.48	1402	1420	1395	1822	982	1402	1405.42	1.11	-532	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	252	1.01	0.42	12	0.10	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2290	-38.65	20230918	1256	11.86	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
100	20240905	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-2	5	-0.14	18032434	12801	67.57	1402	1420	1395	1822	982	1402	1408.67	1.11	-484	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	251	1.01	0.42	12	0.07	1392.00	3322.00	2430	20230831	-42.39	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2290	-38.86	20230918	1256	11.46	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
101	20240905	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	5	2	0.36	11088807	7856	41.47	1402	1420	1402	1822	982	1402	1411.51	1.11	215	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	253	1.01	0.42	12	0.04	1392.00	3322.00	2430	20230831	-42.10	1256	20240805	12.02	2000	-29.65	20240111	1256	12.02	20240805	2290	-38.56	20230918	1256	12.02	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
102	20240905	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	13	2	0.93	10223419	7241	38.22	1402	1420	1402	1822	982	1402	1411.88	1.11	220	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	254	1.02	0.43	12	0.04	1392.00	3322.00	2430	20230831	-41.77	1256	20240805	12.66	2000	-29.25	20240111	1256	12.66	20240805	2290	-38.21	20230918	1256	12.66	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
103	20240905	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	15	2	1.07	9907580	7017	37.04	1402	1420	1402	1822	982	1402	1411.94	1.11	421	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	254	1.02	0.43	12	0.04	1392.00	3322.00	2430	20230831	-41.69	1256	20240805	12.82	2000	-29.15	20240111	1256	12.82	20240805	2290	-38.12	20230918	1256	12.82	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
104	20240905	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	16	2	1.14	7310153	5184	27.36	1402	1420	1402	1822	982	1402	1410.14	1.11	578	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	255	1.02	0.43	12	0.03	1392.00	3322.00	2430	20230831	-41.65	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2290	-38.08	20230918	1256	12.90	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
105	20240905	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1408	6	2	0.43	1035672	738	3.90	1402	1420	1402	1822	982	1402	1403.35	1.11	409	1455	1428	1415	1388	1375	1422	1382	90	420	500	840	1	1	17950094	253	1.01	0.42	12	0.00	1392.00	3322.00	2430	20230831	-42.06	1256	20240805	12.10	2000	-29.60	20240111	1256	12.10	20240805	2290	-38.52	20230918	1256	12.10	20240805	0.04	N	154040	500	89 억	198755	N	N	N	N
106	20240904	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-40	5	-2.77	26684287	18944	238.44	1425	1442	1402	1874	1010	1442	1408.77	1.11	-1283	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	252	1.01	0.42	12	0.11	1392.00	3322.00	2430	20230831	-42.30	1256	20240805	11.62	2000	-29.90	20240111	1256	11.62	20240805	2290	-38.78	20230918	1256	11.62	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
107	20240904	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-32	5	-2.22	24728496	17549	220.88	1425	1442	1402	1874	1010	1442	1409.11	1.11	-1155	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	253	1.01	0.42	12	0.10	1392.00	3322.00	2430	20230831	-41.98	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2290	-38.43	20230918	1256	12.26	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
108	20240904	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-40	5	-2.77	24299210	17243	217.03	1425	1442	1402	1874	1010	1442	1409.22	1.11	-1149	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	252	1.01	0.42	12	0.10	1392.00	3322.00	2430	20230831	-42.30	1256	20240805	11.62	2000	-29.90	20240111	1256	11.62	20240805	2290	-38.78	20230918	1256	11.62	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
109	20240904	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1403	-39	5	-2.70	14732552	10424	131.20	1425	1442	1402	1874	1010	1442	1413.33	1.11	-126	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	252	1.01	0.42	12	0.06	1392.00	3322.00	2430	20230831	-42.26	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2290	-38.73	20230918	1256	11.70	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
110	20240904	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-37	5	-2.57	12558064	8882	111.79	1425	1442	1404	1874	1010	1442	1413.88	1.11	13	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	252	1.01	0.42	12	0.05	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2290	-38.65	20230918	1256	11.86	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
111	20240904	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-31	5	-2.15	8881732	6269	78.90	1425	1442	1409	1874	1010	1442	1416.77	1.11	-32	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	253	1.01	0.42	12	0.03	1392.00	3322.00	2430	20230831	-41.93	1256	20240805	12.34	2000	-29.45	20240111	1256	12.34	20240805	2290	-38.38	20230918	1256	12.34	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
112	20240904	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-32	5	-2.22	7090352	5002	62.96	1425	1442	1409	1874	1010	1442	1417.50	1.11	70	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	253	1.01	0.42	12	0.03	1392.00	3322.00	2430	20230831	-41.98	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2290	-38.43	20230918	1256	12.26	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
113	20240904	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	-3	5	-0.21	1020867	716	9.01	1425	1442	1425	1874	1010	1442	1425.79	1.11	-35	1467	1454	1442	1429	1417	1448	1423	90	432	500	860	1	1	17950094	258	1.03	0.43	12	0.00	1392.00	3322.00	2430	20230831	-40.78	1256	20240805	14.57	2000	-28.05	20240111	1256	14.57	20240805	2290	-37.16	20230918	1256	14.57	20240805	0.04	N	154040	500	89 억	200064	N	N	N	N
114	20240903	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-1	5	-0.07	11429852	7945	29.68	1443	1455	1430	1875	1011	1443	1438.62	1.11	114	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	259	1.04	0.43	12	0.04	1392.00	3322.00	2430	20230831	-40.66	1256	20240805	14.81	2000	-27.90	20240111	1256	14.81	20240805	2290	-37.03	20230918	1256	14.81	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
115	20240903	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-1	5	-0.07	10789604	7501	28.02	1443	1455	1430	1875	1011	1443	1438.42	1.11	120	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	259	1.04	0.43	12	0.04	1392.00	3322.00	2430	20230831	-40.66	1256	20240805	14.81	2000	-27.90	20240111	1256	14.81	20240805	2290	-37.03	20230918	1256	14.81	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
116	20240903	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	0	3	0.00	10456481	7270	27.16	1443	1455	1430	1875	1011	1443	1438.31	1.11	309	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	259	1.04	0.43	12	0.04	1392.00	3322.00	2430	20230831	-40.62	1256	20240805	14.89	2000	-27.85	20240111	1256	14.89	20240805	2290	-36.99	20230918	1256	14.89	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
117	20240903	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	-7	5	-0.49	8897281	6187	23.11	1443	1455	1430	1875	1011	1443	1438.06	1.11	482	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	258	1.03	0.43	12	0.03	1392.00	3322.00	2430	20230831	-40.91	1256	20240805	14.33	2000	-28.20	20240111	1256	14.33	20240805	2290	-37.29	20230918	1256	14.33	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
118	20240903	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1444	1	2	0.07	3646296	2528	9.44	1443	1455	1430	1875	1011	1443	1442.36	1.11	572	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	259	1.04	0.43	12	0.01	1392.00	3322.00	2430	20230831	-40.58	1256	20240805	14.97	2000	-27.80	20240111	1256	14.97	20240805	2290	-36.94	20230918	1256	14.97	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
119	20240903	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-13	5	-0.90	2911280	2015	7.53	1443	1455	1430	1875	1011	1443	1444.80	1.11	565	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	257	1.03	0.43	12	0.01	1392.00	3322.00	2430	20230831	-41.15	1256	20240805	13.85	2000	-28.50	20240111	1256	13.85	20240805	2290	-37.55	20230918	1256	13.85	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
120	20240903	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-13	5	-0.90	2812553	1946	7.27	1443	1455	1430	1875	1011	1443	1445.30	1.11	572	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	257	1.03	0.43	12	0.01	1392.00	3322.00	2430	20230831	-41.15	1256	20240805	13.85	2000	-28.50	20240111	1256	13.85	20240805	2290	-37.55	20230918	1256	13.85	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
121	20240903	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1455	12	2	0.83	1661621	1149	4.29	1443	1455	1443	1875	1011	1443	1446.15	1.11	505	1470	1456	1432	1418	1394	1463	1425	90	432	500	860	1	1	17950094	261	1.05	0.44	12	0.01	1392.00	3322.00	2430	20230831	-40.12	1256	20240805	15.84	2000	-27.25	20240111	1256	15.84	20240805	2290	-36.46	20230918	1256	15.84	20240805	0.04	N	154040	500	89 억	199975	N	N	N	N
122	20240902	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	18	2	1.26	38021217	26762	159.76	1408	1446	1408	1852	998	1425	1420.71	1.12	-1253	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	259	1.04	0.43	12	0.15	1392.00	3322.00	2430	20230831	-40.62	1256	20240805	14.89	2000	-27.85	20240111	1256	14.89	20240805	2290	-36.99	20230918	1256	14.89	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
123	20240902	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	12	2	0.84	35645826	25116	149.94	1408	1445	1408	1852	998	1425	1419.25	1.12	-1284	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	258	1.03	0.43	12	0.14	1392.00	3322.00	2430	20230831	-40.86	1256	20240805	14.41	2000	-28.15	20240111	1256	14.41	20240805	2290	-37.25	20230918	1256	14.41	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
124	20240902	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	10	2	0.70	27723833	19611	117.07	1408	1435	1408	1852	998	1425	1413.69	1.12	-429	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	258	1.03	0.43	12	0.11	1392.00	3322.00	2430	20230831	-40.95	1256	20240805	14.25	2000	-28.25	20240111	1256	14.25	20240805	2290	-37.34	20230918	1256	14.25	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
125	20240902	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-8	5	-0.56	22159480	15702	93.74	1408	1425	1408	1852	998	1425	1411.25	1.12	-463	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.09	1392.00	3322.00	2430	20230831	-41.69	1256	20240805	12.82	2000	-29.15	20240111	1256	12.82	20240805	2290	-38.12	20230918	1256	12.82	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
126	20240902	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-11	5	-0.77	20115052	14259	85.12	1408	1425	1408	1852	998	1425	1410.69	1.12	-408	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.08	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2290	-38.25	20230918	1256	12.58	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
127	20240902	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	-11	5	-0.77	16887163	11975	71.49	1408	1425	1408	1852	998	1425	1410.20	1.12	-366	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.07	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2290	-38.25	20230918	1256	12.58	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
128	20240902	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-16	5	-1.12	14435774	10242	61.14	1408	1425	1408	1852	998	1425	1409.47	1.12	-279	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	253	1.01	0.42	12	0.06	1392.00	3322.00	2430	20230831	-42.02	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2290	-38.47	20230918	1256	12.18	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N
129	20240902	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	-3	5	-0.21	2272072	1606	9.59	1408	1425	1408	1852	998	1425	1414.74	1.12	-410	1461	1443	1422	1404	1383	1452	1413	90	427	500	850	1	1	17950094	255	1.02	0.43	12	0.01	1392.00	3322.00	2430	20230831	-41.48	1256	20240805	13.22	2000	-28.90	20240111	1256	13.22	20240805	2290	-37.90	20230918	1256	13.22	20240805	0.04	N	154040	500	89 억	201222	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History