KissMeData/100590/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-60	5	-1.70	29881470	8590	78.68	3525	3525	3460	4575	2465	3520	3478.63	0.33	-1319	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	548	13.73	0.55	12	0.05	252.00	6249.00	10380	20230919	-66.67	3130	20240806	10.54	6150	-43.74	20240117	3130	10.54	20240806	9030	-61.68	20231004	3130	10.54	20240806	2.24	N	100590	500	79 억	52855	N	N	17	N	N
3	20240930	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-60	5	-1.70	27518290	7907	72.42	3525	3525	3460	4575	2465	3520	3480.24	0.33	-1221	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	548	13.73	0.55	12	0.05	252.00	6249.00	10380	20230919	-66.67	3130	20240806	10.54	6150	-43.74	20240117	3130	10.54	20240806	9030	-61.68	20231004	3130	10.54	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
4	20240930	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-55	5	-1.56	24868230	7142	65.41	3525	3525	3460	4575	2465	3520	3481.97	0.33	-1179	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	549	13.75	0.55	12	0.05	252.00	6249.00	10380	20230919	-66.62	3130	20240806	10.70	6150	-43.66	20240117	3130	10.70	20240806	9030	-61.63	20231004	3130	10.70	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
5	20240930	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-50	5	-1.42	20941135	6009	55.04	3525	3525	3460	4575	2465	3520	3484.96	0.33	-1179	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	549	13.77	0.56	12	0.04	252.00	6249.00	10380	20230919	-66.57	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	9030	-61.57	20231004	3130	10.86	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
6	20240930	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-50	5	-1.42	20510890	5885	53.90	3525	3525	3460	4575	2465	3520	3485.28	0.33	-1185	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	549	13.77	0.56	12	0.04	252.00	6249.00	10380	20230919	-66.57	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	9030	-61.57	20231004	3130	10.86	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
7	20240930	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-55	5	-1.56	20011595	5741	52.58	3525	3525	3465	4575	2465	3520	3485.73	0.33	-1185	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	549	13.75	0.55	12	0.04	252.00	6249.00	10380	20230919	-66.62	3130	20240806	10.70	6150	-43.66	20240117	3130	10.70	20240806	9030	-61.63	20231004	3130	10.70	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
8	20240930	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-40	5	-1.14	9812400	2801	25.65	3525	3525	3480	4575	2465	3520	3503.18	0.33	-1185	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	551	13.81	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	9030	-61.46	20231004	3130	11.18	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
9	20240930	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	5	2	0.14	176250	50	0.46	3525	3525	3525	4575	2465	3520	3525.00	0.33	0	3543	3531	3518	3506	3493	3537	3512	79	1055	500	2180	5	1	15830023	558	13.99	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	9030	-60.96	20231004	3130	12.62	20240806	2.24	N	100590	500	79 억	52855	N	N	9	N	N
10	20240927	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	15	2	0.43	38404465	10917	86.22	3505	3530	3505	4555	2455	3505	3517.86	0.33	908	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	557	13.97	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	9030	-61.02	20231004	3130	12.46	20240806	2.24	N	100590	500	79 억	51947	N	N	9	N	N
11	20240927	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	15	2	0.43	37358900	10620	83.87	3505	3530	3505	4555	2455	3505	3517.79	0.33	888	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	557	13.97	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	9030	-61.02	20231004	3130	12.46	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
12	20240927	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	20	2	0.57	34932735	9930	78.42	3505	3530	3505	4555	2455	3505	3517.90	0.33	862	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	558	13.99	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	9030	-60.96	20231004	3130	12.62	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
13	20240927	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	15	2	0.43	31496090	8953	70.71	3505	3530	3505	4555	2455	3505	3517.94	0.33	573	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	557	13.97	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	9030	-61.02	20231004	3130	12.46	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
14	20240927	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	15	2	0.43	30402460	8642	68.25	3505	3530	3505	4555	2455	3505	3517.99	0.33	392	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	557	13.97	0.56	12	0.05	252.00	6249.00	10380	20230919	-66.09	3130	20240806	12.46	6150	-42.76	20240117	3130	12.46	20240806	9030	-61.02	20231004	3130	12.46	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
15	20240927	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	25	2	0.71	26578950	7557	59.68	3505	3530	3505	4555	2455	3505	3517.13	0.33	217	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	559	14.01	0.56	12	0.05	252.00	6249.00	10380	20230919	-65.99	3130	20240806	12.78	6150	-42.60	20240117	3130	12.78	20240806	9030	-60.91	20231004	3130	12.78	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
16	20240927	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	20	2	0.57	18476820	5257	41.52	3505	3530	3505	4555	2455	3505	3514.71	0.33	-315	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	558	13.99	0.56	12	0.03	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	9030	-60.96	20231004	3130	12.62	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
17	20240927	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	0	3	0.00	3785435	1080	8.53	3505	3520	3505	4555	2455	3505	3505.03	0.33	-426	3555	3530	3480	3455	3405	3542	3467	79	1050	500	2170	5	1	15830023	555	13.91	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9030	-61.18	20231004	3130	11.98	20240806	2.24	N	100590	500	79 억	51947	N	N	8	N	N
18	20240926	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	70	2	2.04	44044215	12662	137.66	3490	3505	3430	4465	2405	3435	3478.43	0.32	1310	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	555	13.91	0.56	12	0.08	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9030	-61.18	20231004	3130	11.98	20240806	2.24	N	100590	500	79 억	51447	N	N	8	N	N
19	20240926	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	70	2	2.04	40693435	11706	127.27	3490	3505	3430	4465	2405	3435	3476.29	0.32	1315	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	555	13.91	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9030	-61.18	20231004	3130	11.98	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
20	20240926	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	65	2	1.89	34842300	10033	109.08	3490	3505	3430	4465	2405	3435	3472.77	0.32	903	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	554	13.89	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9030	-61.24	20231004	3130	11.82	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
21	20240926	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	70	2	2.04	33100730	9536	103.67	3490	3505	3430	4465	2405	3435	3471.13	0.32	986	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	555	13.91	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9030	-61.18	20231004	3130	11.98	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
22	20240926	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	65	2	1.89	31587770	9104	98.98	3490	3505	3430	4465	2405	3435	3469.66	0.32	1001	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	554	13.89	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9030	-61.24	20231004	3130	11.82	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
23	20240926	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	65	2	1.89	30369290	8756	95.19	3490	3505	3430	4465	2405	3435	3468.40	0.32	1214	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	554	13.89	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9030	-61.24	20231004	3130	11.82	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
24	20240926	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	45	2	1.31	27536505	7942	86.34	3490	3500	3430	4465	2405	3435	3467.20	0.32	717	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	551	13.81	0.56	12	0.05	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	9030	-61.46	20231004	3130	11.18	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
25	20240926	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	0	3	0.00	11521935	3349	36.41	3490	3490	3430	4465	2405	3435	3440.41	0.32	1269	3548	3491	3463	3406	3378	3477	3392	79	1030	500	2120	5	1	15830023	544	13.63	0.55	12	0.02	252.00	6249.00	10380	20230919	-66.91	3130	20240806	9.74	6150	-44.15	20240117	3130	9.74	20240806	9030	-61.96	20231004	3130	9.74	20240806	2.24	N	100590	500	79 억	51447	N	N	0	N	N
26	20240925	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-75	5	-2.14	32071490	9198	132.19	3480	3520	3435	4560	2460	3510	3487.52	0.32	47	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	544	13.63	0.55	12	0.06	252.00	6249.00	10380	20230919	-66.91	3130	20240806	9.74	6150	-44.15	20240117	3130	9.74	20240806	9770	-64.84	20230925	3130	9.74	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
27	20240925	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-20	5	-0.57	28415845	8134	116.90	3480	3520	3440	4560	2460	3510	3493.47	0.32	56	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	552	13.85	0.56	12	0.05	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	9770	-64.28	20230925	3130	11.50	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
28	20240925	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	5	2	0.14	17065950	4869	69.98	3480	3520	3480	4560	2460	3510	3505.02	0.32	-152	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	556	13.95	0.56	12	0.03	252.00	6249.00	10380	20230919	-66.14	3130	20240806	12.30	6150	-42.85	20240117	3130	12.30	20240806	9770	-64.02	20230925	3130	12.30	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
29	20240925	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-10	5	-0.28	9337010	2667	38.33	3480	3520	3480	4560	2460	3510	3500.94	0.32	-150	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	554	13.89	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9770	-64.18	20230925	3130	11.82	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
30	20240925	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-5	5	-0.14	8968985	2562	36.82	3480	3520	3480	4560	2460	3510	3500.77	0.32	-148	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	555	13.91	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9770	-64.12	20230925	3130	11.98	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
31	20240925	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-10	5	-0.28	6011385	1716	24.66	3480	3520	3480	4560	2460	3510	3503.14	0.32	-187	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	554	13.89	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9770	-64.18	20230925	3130	11.82	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
32	20240925	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-5	5	-0.14	2019690	576	8.28	3480	3520	3480	4560	2460	3510	3506.41	0.32	-63	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	555	13.91	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9770	-64.12	20230925	3130	11.98	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
33	20240925	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	0	3	0.00	192810	55	0.79	3480	3510	3480	4560	2460	3510	3505.64	0.32	-47	3543	3526	3493	3476	3443	3535	3485	79	1050	500	2170	5	1	15830023	556	13.93	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	9770	-64.07	20230925	3130	12.14	20240806	2.23	N	100590	500	79 억	51404	N	N	2	N	N
34	20240924	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	15	2	0.43	24305775	6955	21.98	3470	3510	3460	4540	2450	3495	3494.70	0.37	-286	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	556	13.93	0.56	12	0.04	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	9770	-64.07	20230925	3130	12.14	20240806	2.24	N	100590	500	79 억	57794	N	N	2	N	N
35	20240924	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	10	2	0.29	13510625	3879	12.26	3470	3510	3460	4540	2450	3495	3483.02	0.37	-285	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	555	13.91	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9770	-64.12	20230925	3130	11.98	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
36	20240924	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	10	2	0.29	13391575	3845	12.15	3470	3510	3460	4540	2450	3495	3482.85	0.37	-285	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	555	13.91	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	9770	-64.12	20230925	3130	11.98	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
37	20240924	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-5	5	-0.14	11630355	3342	10.56	3470	3500	3460	4540	2450	3495	3480.06	0.37	-166	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	552	13.85	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	9770	-64.28	20230925	3130	11.50	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
38	20240924	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	0	3	0.00	11616400	3338	10.55	3470	3500	3460	4540	2450	3495	3480.05	0.37	-165	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	553	13.87	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	9770	-64.23	20230925	3130	11.66	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
39	20240924	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-25	5	-0.72	6168815	1771	5.60	3470	3500	3470	4540	2450	3495	3483.24	0.37	-51	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	549	13.77	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.57	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	9770	-64.48	20230925	3130	10.86	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
40	20240924	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	0	3	0.00	2769510	794	2.51	3470	3500	3470	4540	2450	3495	3488.05	0.37	-49	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	553	13.87	0.56	12	0.01	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	9770	-64.23	20230925	3130	11.66	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
41	20240924	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-25	5	-0.72	506620	146	0.46	3470	3470	3470	4540	2450	3495	3470.00	0.37	-21	3555	3525	3495	3465	3435	3540	3480	79	1045	500	2160	5	1	15830023	549	13.77	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.57	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	9770	-64.48	20230925	3130	10.86	20240806	2.24	N	100590	500	79 억	57794	N	N	3	N	N
42	20240923	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	25	2	0.72	109852960	31463	67.42	3480	3525	3465	4510	2430	3470	3491.50	0.43	-1049	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	553	13.87	0.56	12	0.20	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	9770	-64.23	20230925	3130	11.66	20240806	2.25	N	100590	500	79 억	67925	N	N	3	N	N
43	20240923	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	15	2	0.43	106526030	30511	65.38	3480	3525	3465	4510	2430	3470	3491.40	0.43	-1004	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	552	13.83	0.56	12	0.19	252.00	6249.00	10380	20230919	-66.43	3130	20240806	11.34	6150	-43.33	20240117	3130	11.34	20240806	9770	-64.33	20230925	3130	11.34	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
44	20240923	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	20	2	0.58	99576370	28516	61.11	3480	3525	3465	4510	2430	3470	3491.95	0.43	-1028	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	552	13.85	0.56	12	0.18	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	9770	-64.28	20230925	3130	11.50	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
45	20240923	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	20	2	0.58	97761575	27996	59.99	3480	3525	3465	4510	2430	3470	3491.99	0.43	-744	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	552	13.85	0.56	12	0.18	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	9770	-64.28	20230925	3130	11.50	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
46	20240923	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	25	2	0.72	76845495	21984	47.11	3480	3525	3465	4510	2430	3470	3495.52	0.43	-1128	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	553	13.87	0.56	12	0.14	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	9770	-64.23	20230925	3130	11.66	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
47	20240923	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	15	2	0.43	76471555	21877	46.88	3480	3525	3465	4510	2430	3470	3495.53	0.43	-1128	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	552	13.83	0.56	12	0.14	252.00	6249.00	10380	20230919	-66.43	3130	20240806	11.34	6150	-43.33	20240117	3130	11.34	20240806	9770	-64.33	20230925	3130	11.34	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
48	20240923	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	30	2	0.86	71513840	20459	43.84	3480	3525	3465	4510	2430	3470	3495.47	0.43	-1354	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	554	13.89	0.56	12	0.13	252.00	6249.00	10380	20230919	-66.28	3130	20240806	11.82	6150	-43.09	20240117	3130	11.82	20240806	9770	-64.18	20230925	3130	11.82	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
49	20240923	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	10	2	0.29	12246090	3519	7.54	3480	3480	3480	4510	2430	3470	3480.00	0.43	-92	3550	3510	3450	3410	3350	3530	3430	79	1040	500	2150	5	1	15830023	551	13.81	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	9770	-64.38	20230925	3130	11.18	20240806	2.25	N	100590	500	79 억	67925	N	N	2	N	N
50	20240913	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-20	5	-0.59	19223535	5753	56.62	3340	3380	3325	4385	2365	3375	3341.31	0.41	-110	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	531	13.31	0.54	12	0.04	252.00	6249.00	10380	20230919	-67.68	3130	20240806	7.19	6150	-45.45	20240117	3130	7.19	20240806	10380	-67.68	20230919	3130	7.19	20240806	2.25	N	100590	500	79 억	64466	N	N	1	N	N
51	20240913	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-25	5	-0.74	16647615	4985	49.06	3340	3380	3325	4385	2365	3375	3339.54	0.41	321	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	530	13.29	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
52	20240913	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-25	5	-0.74	16168600	4842	47.66	3340	3380	3325	4385	2365	3375	3339.24	0.41	321	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	530	13.29	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
53	20240913	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-15	5	-0.44	11600615	3472	34.17	3340	3380	3335	4385	2365	3375	3341.19	0.41	354	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	532	13.33	0.54	12	0.02	252.00	6249.00	10380	20230919	-67.63	3130	20240806	7.35	6150	-45.37	20240117	3130	7.35	20240806	10380	-67.63	20230919	3130	7.35	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
54	20240913	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-25	5	-0.74	10869370	3254	32.03	3340	3380	3335	4385	2365	3375	3340.31	0.41	401	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	530	13.29	0.54	12	0.02	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
55	20240913	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-5	5	-0.15	9800465	2934	28.88	3340	3380	3335	4385	2365	3375	3340.31	0.41	403	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	533	13.37	0.54	12	0.02	252.00	6249.00	10380	20230919	-67.53	3130	20240806	7.67	6150	-45.20	20240117	3130	7.67	20240806	10380	-67.53	20230919	3130	7.67	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
56	20240913	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-20	5	-0.59	8869990	2656	26.14	3340	3380	3335	4385	2365	3375	3339.60	0.41	459	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	531	13.31	0.54	12	0.02	252.00	6249.00	10380	20230919	-67.68	3130	20240806	7.19	6150	-45.45	20240117	3130	7.19	20240806	10380	-67.68	20230919	3130	7.19	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
57	20240913	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-15	5	-0.44	4928445	1477	14.54	3340	3360	3335	4385	2365	3375	3336.79	0.41	360	3408	3391	3358	3341	3308	3400	3350	79	1010	500	2090	5	1	15830023	532	13.33	0.54	12	0.01	252.00	6249.00	10380	20230919	-67.63	3130	20240806	7.35	6150	-45.37	20240117	3130	7.35	20240806	10380	-67.63	20230919	3130	7.35	20240806	2.25	N	100590	500	79 억	64466	N	N	21	N	N
58	20240912	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	30	2	0.90	34087100	10159	110.94	3325	3375	3325	4345	2345	3345	3355.36	0.41	199	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	534	13.39	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.49	3130	20240806	7.83	6150	-45.12	20240117	3130	7.83	20240806	10380	-67.49	20230919	3130	7.83	20240806	2.27	N	100590	500	79 억	64271	N	N	21	N	N
59	20240912	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	25	2	0.75	31673370	9442	103.11	3325	3370	3325	4345	2345	3345	3354.52	0.41	-221	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.37	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.53	3130	20240806	7.67	6150	-45.20	20240117	3130	7.67	20240806	10380	-67.53	20230919	3130	7.67	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
60	20240912	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	25	2	0.75	30134075	8985	98.12	3325	3370	3325	4345	2345	3345	3353.82	0.41	-232	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.37	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.53	3130	20240806	7.67	6150	-45.20	20240117	3130	7.67	20240806	10380	-67.53	20230919	3130	7.67	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
61	20240912	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	20	2	0.60	15871880	4737	51.73	3325	3365	3325	4345	2345	3345	3350.62	0.41	-232	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.35	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
62	20240912	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	20	2	0.60	15828135	4724	51.59	3325	3365	3325	4345	2345	3345	3350.58	0.41	-232	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.35	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
63	20240912	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	20	2	0.60	15814675	4720	51.55	3325	3365	3325	4345	2345	3345	3350.57	0.41	-232	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.35	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
64	20240912	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	20	2	0.60	13700795	4091	44.68	3325	3365	3325	4345	2345	3345	3349.01	0.41	-37	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	533	13.35	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
65	20240912	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	0	3	0.00	508765	153	1.67	3325	3345	3325	4345	2345	3345	3325.26	0.41	-21	3425	3385	3340	3300	3255	3405	3320	79	1000	500	2070	5	1	15830023	530	13.27	0.54	12	0.00	252.00	6249.00	10380	20230919	-67.77	3130	20240806	6.87	6150	-45.61	20240117	3130	6.87	20240806	10380	-67.77	20230919	3130	6.87	20240806	2.27	N	100590	500	79 억	64271	N	N	5	N	N
66	20240911	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	20	2	0.60	30488795	9157	55.57	3330	3380	3295	4320	2330	3325	3329.56	0.41	-729	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	530	13.27	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.77	3130	20240806	6.87	6150	-45.61	20240117	3130	6.87	20240806	10380	-67.77	20230919	3130	6.87	20240806	2.29	N	100590	500	79 억	65002	N	N	5	N	N
67	20240911	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-30	5	-0.90	27771620	8336	50.59	3330	3380	3295	4320	2330	3325	3331.53	0.41	-945	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	522	13.08	0.53	12	0.05	252.00	6249.00	10380	20230919	-68.26	3130	20240806	5.27	6150	-46.42	20240117	3130	5.27	20240806	10380	-68.26	20230919	3130	5.27	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
68	20240911	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-15	5	-0.45	20889150	6251	37.94	3330	3380	3310	4320	2330	3325	3341.73	0.41	-770	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	524	13.13	0.53	12	0.04	252.00	6249.00	10380	20230919	-68.11	3130	20240806	5.75	6150	-46.18	20240117	3130	5.75	20240806	10380	-68.11	20230919	3130	5.75	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
69	20240911	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	40	2	1.20	17083745	5106	30.99	3330	3380	3310	4320	2330	3325	3345.82	0.41	-765	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	533	13.35	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
70	20240911	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	25	2	0.75	13932175	4169	25.30	3330	3355	3310	4320	2330	3325	3341.85	0.41	-694	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	530	13.29	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
71	20240911	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	0	3	0.00	13782555	4124	25.03	3330	3355	3325	4320	2330	3325	3342.04	0.41	-707	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	526	13.19	0.53	12	0.03	252.00	6249.00	10380	20230919	-67.97	3130	20240806	6.23	6150	-45.93	20240117	3130	6.23	20240806	10380	-67.97	20230919	3130	6.23	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
72	20240911	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	25	2	0.75	1426495	427	2.59	3330	3355	3330	4320	2330	3325	3340.74	0.41	-37	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	530	13.29	0.54	12	0.00	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
73	20240911	090705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	10	2	0.30	209825	63	0.38	3330	3335	3330	4320	2330	3325	3330.56	0.41	-8	3435	3380	3350	3295	3265	3365	3280	79	995	500	2060	5	1	15830023	528	13.23	0.53	12	0.00	252.00	6249.00	10380	20230919	-67.87	3130	20240806	6.55	6150	-45.77	20240117	3130	6.55	20240806	10380	-67.87	20230919	3130	6.55	20240806	2.29	N	100590	500	79 억	65002	N	N	14	N	N
74	20240910	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-65	5	-1.92	46041445	13762	109.40	3390	3405	3320	4405	2375	3390	3345.55	0.40	1691	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	526	13.19	0.53	12	0.09	252.00	6249.00	10380	20230919	-67.97	3130	20240806	6.23	6150	-45.93	20240117	3130	6.23	20240806	10380	-67.97	20230919	3130	6.23	20240806	2.31	N	100590	500	79 억	63325	N	N	14	N	N
75	20240910	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-65	5	-1.92	38748335	11568	91.96	3390	3405	3325	4405	2375	3390	3349.61	0.40	2037	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	526	13.19	0.53	12	0.07	252.00	6249.00	10380	20230919	-67.97	3130	20240806	6.23	6150	-45.93	20240117	3130	6.23	20240806	10380	-67.97	20230919	3130	6.23	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
76	20240910	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-40	5	-1.18	36332480	10843	86.20	3390	3405	3330	4405	2375	3390	3350.78	0.40	2266	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	530	13.29	0.54	12	0.07	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
77	20240910	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-25	5	-0.74	25082900	7474	59.42	3390	3405	3330	4405	2375	3390	3356.02	0.40	2751	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	533	13.35	0.54	12	0.05	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
78	20240910	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-25	5	-0.74	25082900	7474	59.42	3390	3405	3330	4405	2375	3390	3356.02	0.40	2751	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	533	13.35	0.54	12	0.05	252.00	6249.00	10380	20230919	-67.58	3130	20240806	7.51	6150	-45.28	20240117	3130	7.51	20240806	10380	-67.58	20230919	3130	7.51	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
79	20240910	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-30	5	-0.88	21777275	6487	51.57	3390	3405	3330	4405	2375	3390	3357.06	0.40	2541	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	532	13.33	0.54	12	0.04	252.00	6249.00	10380	20230919	-67.63	3130	20240806	7.35	6150	-45.37	20240117	3130	7.35	20240806	10380	-67.63	20230919	3130	7.35	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
80	20240910	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-45	5	-1.33	17358210	5168	41.08	3390	3405	3330	4405	2375	3390	3358.79	0.40	2201	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	530	13.27	0.54	12	0.03	252.00	6249.00	10380	20230919	-67.77	3130	20240806	6.87	6150	-45.61	20240117	3130	6.87	20240806	10380	-67.77	20230919	3130	6.87	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
81	20240910	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	15	2	0.44	1501620	442	3.51	3390	3405	3390	4405	2375	3390	3397.33	0.40	-23	3440	3415	3365	3340	3290	3427	3352	79	1015	500	2100	5	1	15830023	539	13.51	0.54	12	0.00	252.00	6249.00	10380	20230919	-67.20	3130	20240806	8.79	6150	-44.63	20240117	3130	8.79	20240806	10380	-67.20	20230919	3130	8.79	20240806	2.31	N	100590	500	79 억	63325	N	N	6	N	N
82	20240909	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-15	5	-0.44	41991735	12579	65.88	3380	3390	3315	4425	2385	3405	3338.24	0.39	1229	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	537	13.45	0.54	12	0.08	252.00	6249.00	10380	20230919	-67.34	3130	20240806	8.31	6150	-44.88	20240117	3130	8.31	20240806	10380	-67.34	20230919	3130	8.31	20240806	2.33	N	100590	500	79 억	62100	N	N	6	N	N
83	20240909	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-15	5	-0.44	40001850	11991	62.80	3380	3390	3315	4425	2385	3405	3335.99	0.39	1350	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	537	13.45	0.54	12	0.08	252.00	6249.00	10380	20230919	-67.34	3130	20240806	8.31	6150	-44.88	20240117	3130	8.31	20240806	10380	-67.34	20230919	3130	8.31	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
84	20240909	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-25	5	-0.73	39356310	11800	61.80	3380	3380	3315	4425	2385	3405	3335.28	0.39	1350	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	535	13.41	0.54	12	0.07	252.00	6249.00	10380	20230919	-67.44	3130	20240806	7.99	6150	-45.04	20240117	3130	7.99	20240806	10380	-67.44	20230919	3130	7.99	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
85	20240909	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-55	5	-1.62	34133860	10250	53.68	3380	3380	3315	4425	2385	3405	3330.13	0.39	874	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	530	13.29	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.73	3130	20240806	7.03	6150	-45.53	20240117	3130	7.03	20240806	10380	-67.73	20230919	3130	7.03	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
86	20240909	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-75	5	-2.20	28154160	8458	44.30	3380	3380	3315	4425	2385	3405	3328.70	0.39	463	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	527	13.21	0.53	12	0.05	252.00	6249.00	10380	20230919	-67.92	3130	20240806	6.39	6150	-45.85	20240117	3130	6.39	20240806	10380	-67.92	20230919	3130	6.39	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
87	20240909	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-75	5	-2.20	24682590	7414	38.83	3380	3380	3315	4425	2385	3405	3329.19	0.39	-44	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	527	13.21	0.53	12	0.05	252.00	6249.00	10380	20230919	-67.92	3130	20240806	6.39	6150	-45.85	20240117	3130	6.39	20240806	10380	-67.92	20230919	3130	6.39	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
88	20240909	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-90	5	-2.64	12198880	3651	19.12	3380	3380	3315	4425	2385	3405	3341.24	0.39	-351	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	525	13.15	0.53	12	0.02	252.00	6249.00	10380	20230919	-68.06	3130	20240806	5.91	6150	-46.10	20240117	3130	5.91	20240806	10380	-68.06	20230919	3130	5.91	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
89	20240909	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-75	5	-2.20	2882085	857	4.49	3380	3380	3330	4425	2385	3405	3362.99	0.39	-278	3525	3465	3430	3370	3335	3447	3352	79	1020	500	2110	5	1	15830023	527	13.21	0.53	12	0.01	252.00	6249.00	10380	20230919	-67.92	3130	20240806	6.39	6150	-45.85	20240117	3130	6.39	20240806	10380	-67.92	20230919	3130	6.39	20240806	2.33	N	100590	500	79 억	62100	N	N	2	N	N
90	20240906	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-85	5	-2.44	65286785	19093	128.47	3490	3490	3395	4535	2445	3490	3419.41	0.42	-4715	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	539	13.51	0.54	12	0.12	252.00	6249.00	10380	20230919	-67.20	3130	20240806	8.79	6150	-44.63	20240117	3130	8.79	20240806	10380	-67.20	20230919	3130	8.79	20240806	2.31	N	100590	500	79 억	66815	N	N	2	N	N
91	20240906	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-70	5	-2.01	63595275	18596	125.12	3490	3490	3395	4535	2445	3490	3419.84	0.42	-4474	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	541	13.57	0.55	12	0.12	252.00	6249.00	10380	20230919	-67.05	3130	20240806	9.27	6150	-44.39	20240117	3130	9.27	20240806	10380	-67.05	20230919	3130	9.27	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
92	20240906	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-95	5	-2.72	59217380	17309	116.46	3490	3490	3395	4535	2445	3490	3421.19	0.42	-4473	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	537	13.47	0.54	12	0.11	252.00	6249.00	10380	20230919	-67.29	3130	20240806	8.47	6150	-44.80	20240117	3130	8.47	20240806	10380	-67.29	20230919	3130	8.47	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
93	20240906	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-70	5	-2.01	57975090	16944	114.01	3490	3490	3395	4535	2445	3490	3421.57	0.42	-4471	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	541	13.57	0.55	12	0.11	252.00	6249.00	10380	20230919	-67.05	3130	20240806	9.27	6150	-44.39	20240117	3130	9.27	20240806	10380	-67.05	20230919	3130	9.27	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
94	20240906	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-80	5	-2.29	55516790	16221	109.14	3490	3490	3400	4535	2445	3490	3422.53	0.42	-4346	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	540	13.53	0.55	12	0.10	252.00	6249.00	10380	20230919	-67.15	3130	20240806	8.95	6150	-44.55	20240117	3130	8.95	20240806	10380	-67.15	20230919	3130	8.95	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
95	20240906	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-90	5	-2.58	53391980	15600	104.97	3490	3490	3400	4535	2445	3490	3422.56	0.42	-3852	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	538	13.49	0.54	12	0.10	252.00	6249.00	10380	20230919	-67.24	3130	20240806	8.63	6150	-44.72	20240117	3130	8.63	20240806	10380	-67.24	20230919	3130	8.63	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
96	20240906	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-90	5	-2.58	30306975	8816	59.32	3490	3490	3400	4535	2445	3490	3437.72	0.42	-1709	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	538	13.49	0.54	12	0.06	252.00	6249.00	10380	20230919	-67.24	3130	20240806	8.63	6150	-44.72	20240117	3130	8.63	20240806	10380	-67.24	20230919	3130	8.63	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
97	20240906	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-10	5	-0.29	358960	103	0.69	3490	3490	3480	4535	2445	3490	3485.05	0.42	-101	3586	3537	3501	3452	3416	3562	3477	79	1045	500	2160	5	1	15830023	551	13.81	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	10380	-66.47	20230919	3130	11.18	20240806	2.31	N	100590	500	79 억	66815	N	N	4	N	N
98	20240905	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-5	5	-0.14	51739790	14829	52.17	3475	3550	3465	4540	2450	3495	3489.09	0.42	-404	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	552	13.85	0.56	12	0.09	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	10380	-66.38	20230919	3130	11.50	20240806	2.32	N	100590	500	79 억	67221	N	N	4	N	N
99	20240905	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	0	3	0.00	47217640	13528	47.59	3475	3550	3465	4540	2450	3495	3490.36	0.42	-361	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	553	13.87	0.56	12	0.09	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
100	20240905	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-20	5	-0.57	38125275	10910	38.38	3475	3550	3475	4540	2450	3495	3494.53	0.42	-412	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	550	13.79	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.52	3130	20240806	11.02	6150	-43.50	20240117	3130	11.02	20240806	10380	-66.52	20230919	3130	11.02	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
101	20240905	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-20	5	-0.57	36867000	10548	37.11	3475	3550	3475	4540	2450	3495	3495.16	0.42	-216	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	550	13.79	0.56	12	0.07	252.00	6249.00	10380	20230919	-66.52	3130	20240806	11.02	6150	-43.50	20240117	3130	11.02	20240806	10380	-66.52	20230919	3130	11.02	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
102	20240905	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	30	2	0.86	20725850	5908	20.78	3475	3550	3475	4540	2450	3495	3508.10	0.42	225	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	558	13.99	0.56	12	0.04	252.00	6249.00	10380	20230919	-66.04	3130	20240806	12.62	6150	-42.68	20240117	3130	12.62	20240806	10380	-66.04	20230919	3130	12.62	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
103	20240905	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	0	3	0.00	13355515	3796	13.35	3475	3550	3475	4540	2450	3495	3518.31	0.42	442	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	553	13.87	0.56	12	0.02	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
104	20240905	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	45	2	1.29	5386620	1534	5.40	3475	3540	3475	4540	2450	3495	3511.49	0.42	-7	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	560	14.05	0.57	12	0.01	252.00	6249.00	10380	20230919	-65.90	3130	20240806	13.10	6150	-42.44	20240117	3130	13.10	20240806	10380	-65.90	20230919	3130	13.10	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
105	20240905	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-15	5	-0.43	1280520	368	1.29	3475	3495	3475	4540	2450	3495	3479.67	0.42	-9	3571	3532	3506	3467	3441	3552	3487	79	1045	500	2160	5	1	15830023	551	13.81	0.56	12	0.00	252.00	6249.00	10380	20230919	-66.47	3130	20240806	11.18	6150	-43.41	20240117	3130	11.18	20240806	10380	-66.47	20230919	3130	11.18	20240806	2.32	N	100590	500	79 억	67221	N	N	3	N	N
106	20240904	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-125	5	-3.45	99490715	28426	147.16	3490	3545	3480	4705	2535	3620	3499.99	0.46	-5080	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	553	13.87	0.56	12	0.18	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.31	N	100590	500	79 억	72300	N	N	3	N	N
107	20240904	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-125	5	-3.45	98167900	28047	145.19	3490	3545	3480	4705	2535	3620	3500.12	0.46	-5034	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	553	13.87	0.56	12	0.18	252.00	6249.00	10380	20230919	-66.33	3130	20240806	11.66	6150	-43.17	20240117	3130	11.66	20240806	10380	-66.33	20230919	3130	11.66	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
108	20240904	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-130	5	-3.59	84372445	24093	124.72	3490	3545	3480	4705	2535	3620	3501.95	0.46	-3830	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	552	13.85	0.56	12	0.15	252.00	6249.00	10380	20230919	-66.38	3130	20240806	11.50	6150	-43.25	20240117	3130	11.50	20240806	10380	-66.38	20230919	3130	11.50	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
109	20240904	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-115	5	-3.18	57595330	16442	85.12	3490	3545	3480	4705	2535	3620	3502.94	0.46	-1719	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	555	13.91	0.56	12	0.10	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	10380	-66.23	20230919	3130	11.98	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
110	20240904	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-110	5	-3.04	57339165	16369	84.74	3490	3545	3480	4705	2535	3620	3502.91	0.46	-1707	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	556	13.93	0.56	12	0.10	252.00	6249.00	10380	20230919	-66.18	3130	20240806	12.14	6150	-42.93	20240117	3130	12.14	20240806	10380	-66.18	20230919	3130	12.14	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
111	20240904	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-105	5	-2.90	45846650	13108	67.86	3490	3545	3480	4705	2535	3620	3497.61	0.46	-1928	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	556	13.95	0.56	12	0.08	252.00	6249.00	10380	20230919	-66.14	3130	20240806	12.30	6150	-42.85	20240117	3130	12.30	20240806	10380	-66.14	20230919	3130	12.30	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
112	20240904	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-115	5	-3.18	35229995	10078	52.17	3490	3545	3480	4705	2535	3620	3495.73	0.46	-1079	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	555	13.91	0.56	12	0.06	252.00	6249.00	10380	20230919	-66.23	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	10380	-66.23	20230919	3130	11.98	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
113	20240904	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-80	5	-2.21	25196580	7216	37.36	3490	3545	3480	4705	2535	3620	3491.77	0.46	353	3660	3640	3610	3590	3560	3650	3600	79	1085	500	2240	5	1	15830023	560	14.05	0.57	12	0.05	252.00	6249.00	10380	20230919	-65.90	3130	20240806	13.10	6150	-42.44	20240117	3130	13.10	20240806	10380	-65.90	20230919	3130	13.10	20240806	2.31	N	100590	500	79 억	72300	N	N	0	N	N
114	20240903	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	10	2	0.28	69577275	19286	206.53	3610	3630	3580	4690	2530	3610	3607.62	0.45	1471	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	573	14.37	0.58	12	0.12	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
115	20240903	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	10	2	0.28	59440300	16484	176.53	3610	3630	3580	4690	2530	3610	3605.94	0.45	557	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	573	14.37	0.58	12	0.10	252.00	6249.00	10380	20230919	-65.13	3130	20240806	15.65	6150	-41.14	20240117	3130	15.65	20240806	10380	-65.13	20230919	3130	15.65	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
116	20240903	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	0	3	0.00	32020915	8894	95.25	3610	3630	3580	4690	2530	3610	3600.28	0.45	-175	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	571	14.33	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
117	20240903	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-10	5	-0.28	31393355	8720	93.38	3610	3630	3580	4690	2530	3610	3600.16	0.45	-175	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	570	14.29	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
118	20240903	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	0	3	0.00	26841535	7459	79.88	3610	3630	3580	4690	2530	3610	3598.54	0.45	-138	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	571	14.33	0.58	12	0.05	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
119	20240903	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-20	5	-0.55	15030780	4175	44.71	3610	3630	3580	4690	2530	3610	3600.19	0.45	-123	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	568	14.25	0.57	12	0.03	252.00	6249.00	10380	20230919	-65.41	3130	20240806	14.70	6150	-41.63	20240117	3130	14.70	20240806	10380	-65.41	20230919	3130	14.70	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
120	20240903	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	20	2	0.55	6522215	1805	19.33	3610	3630	3605	4690	2530	3610	3613.42	0.45	-86	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	575	14.40	0.58	12	0.01	252.00	6249.00	10380	20230919	-65.03	3130	20240806	15.97	6150	-40.98	20240117	3130	15.97	20240806	10380	-65.03	20230919	3130	15.97	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
121	20240903	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	0	3	0.00	1685870	467	5.00	3610	3610	3610	4690	2530	3610	3610.00	0.45	-19	3656	3632	3611	3587	3566	3645	3600	79	1080	500	2230	5	1	15830023	571	14.33	0.58	12	0.00	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.32	N	100590	500	79 억	70810	N	N	0	N	N
122	20240902	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-30	5	-0.82	33594365	9333	90.29	3605	3635	3590	4730	2550	3640	3599.52	0.45	-847	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	571	14.33	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
123	20240902	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-30	5	-0.82	33056545	9184	88.85	3605	3635	3590	4730	2550	3640	3599.36	0.45	-847	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	571	14.33	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.22	3130	20240806	15.34	6150	-41.30	20240117	3130	15.34	20240806	10380	-65.22	20230919	3130	15.34	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
124	20240902	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-40	5	-1.10	31771425	8828	85.40	3605	3635	3590	4730	2550	3640	3598.94	0.45	-847	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	570	14.29	0.58	12	0.06	252.00	6249.00	10380	20230919	-65.32	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	10380	-65.32	20230919	3130	15.02	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
125	20240902	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-50	5	-1.37	31378650	8719	84.35	3605	3635	3590	4730	2550	3640	3598.88	0.45	-810	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	568	14.25	0.57	12	0.06	252.00	6249.00	10380	20230919	-65.41	3130	20240806	14.70	6150	-41.63	20240117	3130	14.70	20240806	10380	-65.41	20230919	3130	14.70	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
126	20240902	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-35	5	-0.96	23147960	6431	62.21	3605	3635	3590	4730	2550	3640	3599.43	0.45	-535	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	571	14.31	0.58	12	0.04	252.00	6249.00	10380	20230919	-65.27	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	10380	-65.27	20230919	3130	15.18	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
127	20240902	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-45	5	-1.24	15426605	4283	41.43	3605	3635	3590	4730	2550	3640	3601.82	0.45	9	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	569	14.27	0.58	12	0.03	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
128	20240902	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-45	5	-1.24	12403160	3442	33.30	3605	3635	3590	4730	2550	3640	3603.47	0.45	101	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	569	14.27	0.58	12	0.02	252.00	6249.00	10380	20230919	-65.37	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	10380	-65.37	20230919	3130	14.86	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N
129	20240902	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-35	5	-0.96	3106330	860	8.32	3605	3635	3605	4730	2550	3640	3612.01	0.45	117	3703	3671	3633	3601	3563	3687	3617	79	1090	500	2250	5	1	15830023	571	14.31	0.58	12	0.01	252.00	6249.00	10380	20230919	-65.27	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	10380	-65.27	20230919	3130	15.18	20240806	2.30	N	100590	500	79 억	71657	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History