KissMeData/115160/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	-42	5	-2.28	183238356	101461	38.30	1843	1843	1746	2395	1291	1843	1805.96	4.81	18297	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	792	-1.29	0.35	12	0.23	-1398.00	5138.00	3880	20231006	-53.58	1507	20240805	19.51	3535	-49.05	20240201	1507	19.51	20240805	3880	-53.58	20231006	1507	19.51	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
3	20240930	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1803	-40	5	-2.17	168930273	93515	35.30	1843	1843	1746	2395	1291	1843	1806.41	4.81	19442	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	793	-1.29	0.35	12	0.21	-1398.00	5138.00	3880	20231006	-53.53	1507	20240805	19.64	3535	-49.00	20240201	1507	19.64	20240805	3880	-53.53	20231006	1507	19.64	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
4	20240930	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	-42	5	-2.28	150484975	83271	31.43	1843	1843	1746	2395	1291	1843	1807.13	4.81	23325	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	792	-1.29	0.35	12	0.19	-1398.00	5138.00	3880	20231006	-53.58	1507	20240805	19.51	3535	-49.05	20240201	1507	19.51	20240805	3880	-53.58	20231006	1507	19.51	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
5	20240930	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1816	-27	5	-1.47	141051528	78045	29.46	1843	1843	1746	2395	1291	1843	1807.26	4.81	23359	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	798	-1.30	0.35	12	0.18	-1398.00	5138.00	3880	20231006	-53.20	1507	20240805	20.50	3535	-48.63	20240201	1507	20.50	20240805	3880	-53.20	20231006	1507	20.50	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
6	20240930	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1813	-30	5	-1.63	133142001	73678	27.81	1843	1843	1746	2395	1291	1843	1807.03	4.81	19920	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	797	-1.30	0.35	12	0.17	-1398.00	5138.00	3880	20231006	-53.27	1507	20240805	20.31	3535	-48.71	20240201	1507	20.31	20240805	3880	-53.27	20231006	1507	20.31	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
7	20240930	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	-42	5	-2.28	123831858	68519	25.86	1843	1843	1746	2395	1291	1843	1807.21	4.81	16208	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	792	-1.29	0.35	12	0.16	-1398.00	5138.00	3880	20231006	-53.58	1507	20240805	19.51	3535	-49.05	20240201	1507	19.51	20240805	3880	-53.58	20231006	1507	19.51	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
8	20240930	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1815	-28	5	-1.52	91230839	50447	19.04	1843	1843	1746	2395	1291	1843	1808.38	4.81	25532	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	798	-1.30	0.35	12	0.11	-1398.00	5138.00	3880	20231006	-53.22	1507	20240805	20.44	3535	-48.66	20240201	1507	20.44	20240805	3880	-53.22	20231006	1507	20.44	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
9	20240930	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	-33	5	-1.79	19668008	10954	4.13	1843	1843	1746	2395	1291	1843	1795.07	4.81	944	1968	1905	1873	1810	1778	1889	1794	220	552	500	1360	1	1	43970124	796	-1.29	0.35	12	0.02	-1398.00	5138.00	3880	20231006	-53.35	1507	20240805	20.11	3535	-48.80	20240201	1507	20.11	20240805	3880	-53.35	20231006	1507	20.11	20240805	0.69	N	115160	500	219 억	2114816	N	N	N	N
10	20240927	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1843	-7	5	-0.38	493732084	264898	275.28	1856	1936	1841	2405	1295	1850	1864.10	4.81	-1524	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	810	-1.32	0.36	12	0.60	-1398.00	5138.00	3880	20231006	-52.50	1507	20240805	22.30	3535	-47.86	20240201	1507	22.30	20240805	3880	-52.50	20231006	1507	22.30	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
11	20240927	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1854	4	2	0.22	467915499	250905	260.74	1856	1936	1842	2405	1295	1850	1864.91	4.81	-3193	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	815	-1.33	0.36	12	0.57	-1398.00	5138.00	3880	20231006	-52.22	1507	20240805	23.03	3535	-47.55	20240201	1507	23.03	20240805	3880	-52.22	20231006	1507	23.03	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
12	20240927	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1857	7	2	0.38	299384199	160393	166.68	1856	1936	1842	2405	1295	1850	1866.57	4.81	1684	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	817	-1.33	0.36	12	0.36	-1398.00	5138.00	3880	20231006	-52.14	1507	20240805	23.22	3535	-47.47	20240201	1507	23.22	20240805	3880	-52.14	20231006	1507	23.22	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
13	20240927	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1848	-2	5	-0.11	288197492	154363	160.41	1856	1936	1842	2405	1295	1850	1867.01	4.81	3730	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	813	-1.32	0.36	12	0.35	-1398.00	5138.00	3880	20231006	-52.37	1507	20240805	22.63	3535	-47.72	20240201	1507	22.63	20240805	3880	-52.37	20231006	1507	22.63	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
14	20240927	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1846	-4	5	-0.22	276571010	148063	153.87	1856	1936	1844	2405	1295	1850	1867.93	4.81	3754	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	812	-1.32	0.36	12	0.34	-1398.00	5138.00	3880	20231006	-52.42	1507	20240805	22.50	3535	-47.78	20240201	1507	22.50	20240805	3880	-52.42	20231006	1507	22.50	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
15	20240927	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1875	25	2	1.35	221059343	118106	122.73	1856	1936	1844	2405	1295	1850	1871.70	4.81	2641	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	824	-1.34	0.36	12	0.27	-1398.00	5138.00	3880	20231006	-51.68	1507	20240805	24.42	3535	-46.96	20240201	1507	24.42	20240805	3880	-51.68	20231006	1507	24.42	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
16	20240927	100826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	10	2	0.54	80717599	43567	45.27	1856	1866	1844	2405	1295	1850	1852.72	4.81	7433	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	818	-1.33	0.36	12	0.10	-1398.00	5138.00	3880	20231006	-52.06	1507	20240805	23.42	3535	-47.38	20240201	1507	23.42	20240805	3880	-52.06	20231006	1507	23.42	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
17	20240927	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1854	4	2	0.22	35795497	19343	20.10	1856	1858	1844	2405	1295	1850	1850.57	4.81	-277	1892	1870	1842	1820	1792	1882	1832	220	555	500	1360	1	1	43970124	815	-1.33	0.36	12	0.04	-1398.00	5138.00	3880	20231006	-52.22	1507	20240805	23.03	3535	-47.55	20240201	1507	23.03	20240805	3880	-52.22	20231006	1507	23.03	20240805	0.67	N	115160	500	219 억	2115418	N	N	N	N
18	20240926	160813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1850	18	2	0.98	176677053	96228	82.02	1832	1864	1814	2380	1283	1832	1835.99	4.75	27145	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	813	-1.32	0.36	12	0.22	-1398.00	5138.00	3880	20231006	-52.32	1507	20240805	22.76	3535	-47.67	20240201	1507	22.76	20240805	3880	-52.32	20231006	1507	22.76	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
19	20240926	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1850	18	2	0.98	166615696	90789	77.39	1832	1864	1814	2380	1283	1832	1835.20	4.75	25190	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	813	-1.32	0.36	12	0.21	-1398.00	5138.00	3880	20231006	-52.32	1507	20240805	22.76	3535	-47.67	20240201	1507	22.76	20240805	3880	-52.32	20231006	1507	22.76	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
20	20240926	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1844	12	2	0.66	139732552	76255	65.00	1832	1848	1814	2380	1283	1832	1832.44	4.75	19767	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	811	-1.32	0.36	12	0.17	-1398.00	5138.00	3880	20231006	-52.47	1507	20240805	22.36	3535	-47.84	20240201	1507	22.36	20240805	3880	-52.47	20231006	1507	22.36	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
21	20240926	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1838	6	2	0.33	107062245	58518	49.88	1832	1843	1814	2380	1283	1832	1829.56	4.75	14236	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	808	-1.31	0.36	12	0.13	-1398.00	5138.00	3880	20231006	-52.63	1507	20240805	21.96	3535	-48.01	20240201	1507	21.96	20240805	3880	-52.63	20231006	1507	21.96	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
22	20240926	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1839	7	2	0.38	77638568	42471	36.20	1832	1843	1814	2380	1283	1832	1828.04	4.75	7166	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	809	-1.32	0.36	12	0.10	-1398.00	5138.00	3880	20231006	-52.60	1507	20240805	22.03	3535	-47.98	20240201	1507	22.03	20240805	3880	-52.60	20231006	1507	22.03	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
23	20240926	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1834	2	2	0.11	68699960	37598	32.05	1832	1843	1814	2380	1283	1832	1827.22	4.75	5526	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	806	-1.31	0.36	12	0.09	-1398.00	5138.00	3880	20231006	-52.73	1507	20240805	21.70	3535	-48.12	20240201	1507	21.70	20240805	3880	-52.73	20231006	1507	21.70	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
24	20240926	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1828	-4	5	-0.22	47312299	25897	22.07	1832	1843	1814	2380	1283	1832	1826.94	4.75	3119	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	804	-1.31	0.36	12	0.06	-1398.00	5138.00	3880	20231006	-52.89	1507	20240805	21.30	3535	-48.29	20240201	1507	21.30	20240805	3880	-52.89	20231006	1507	21.30	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
25	20240926	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1843	11	2	0.60	22323393	12255	10.45	1832	1843	1814	2380	1283	1832	1821.57	4.75	3335	1866	1849	1826	1809	1786	1857	1817	220	548	500	1350	1	1	43970124	810	-1.32	0.36	12	0.03	-1398.00	5138.00	3880	20231006	-52.50	1507	20240805	22.30	3535	-47.86	20240201	1507	22.30	20240805	3880	-52.50	20231006	1507	22.30	20240805	0.68	N	115160	500	219 억	2088094	N	N	N	N
26	20240925	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1832	10	2	0.55	213453270	117117	89.75	1822	1843	1803	2365	1276	1822	1822.55	4.73	9492	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	806	-1.31	0.36	12	0.27	-1398.00	5138.00	3880	20231006	-52.78	1507	20240805	21.57	3535	-48.18	20240201	1507	21.57	20240805	3880	-52.78	20231006	1507	21.57	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
27	20240925	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1829	7	2	0.38	199327314	109391	83.83	1822	1843	1803	2365	1276	1822	1822.15	4.73	10001	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	804	-1.31	0.36	12	0.25	-1398.00	5138.00	3880	20231006	-52.86	1507	20240805	21.37	3535	-48.26	20240201	1507	21.37	20240805	3880	-52.86	20231006	1507	21.37	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
28	20240925	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1831	9	2	0.49	153768156	84487	64.74	1822	1835	1803	2365	1276	1822	1820.02	4.73	3513	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	805	-1.31	0.36	12	0.19	-1398.00	5138.00	3880	20231006	-52.81	1507	20240805	21.50	3535	-48.20	20240201	1507	21.50	20240805	3880	-52.81	20231006	1507	21.50	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
29	20240925	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1828	6	2	0.33	124393646	68420	52.43	1822	1835	1803	2365	1276	1822	1818.09	4.73	1896	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	804	-1.31	0.36	12	0.16	-1398.00	5138.00	3880	20231006	-52.89	1507	20240805	21.30	3535	-48.29	20240201	1507	21.30	20240805	3880	-52.89	20231006	1507	21.30	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
30	20240925	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1832	10	2	0.55	116445083	64061	49.09	1822	1835	1803	2365	1276	1822	1817.72	4.73	1609	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	806	-1.31	0.36	12	0.15	-1398.00	5138.00	3880	20231006	-52.78	1507	20240805	21.57	3535	-48.18	20240201	1507	21.57	20240805	3880	-52.78	20231006	1507	21.57	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
31	20240925	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	-3	5	-0.16	95754772	52733	40.41	1822	1829	1803	2365	1276	1822	1815.84	4.73	749	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	800	-1.30	0.35	12	0.12	-1398.00	5138.00	3880	20231006	-53.12	1507	20240805	20.70	3535	-48.54	20240201	1507	20.70	20240805	3880	-53.12	20231006	1507	20.70	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
32	20240925	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1812	-10	5	-0.55	71021177	39087	29.95	1822	1829	1811	2365	1276	1822	1817.00	4.73	683	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	797	-1.30	0.35	12	0.09	-1398.00	5138.00	3880	20231006	-53.30	1507	20240805	20.24	3535	-48.74	20240201	1507	20.24	20240805	3880	-53.30	20231006	1507	20.24	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
33	20240925	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1824	2	2	0.11	3307648	1813	1.39	1822	1829	1815	2365	1276	1822	1824.41	4.73	-855	1861	1841	1809	1789	1757	1851	1799	220	543	500	1340	1	1	43970124	802	-1.30	0.36	12	0.00	-1398.00	5138.00	3880	20231006	-52.99	1507	20240805	21.04	3535	-48.40	20240201	1507	21.04	20240805	3880	-52.99	20231006	1507	21.04	20240805	0.67	N	115160	500	219 억	2078355	N	N	N	N
34	20240924	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1822	37	2	2.07	232622542	128967	108.32	1785	1829	1777	2320	1250	1785	1803.74	4.63	41431	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	801	-1.30	0.35	12	0.29	-1398.00	5138.00	3880	20231006	-53.04	1507	20240805	20.90	3535	-48.46	20240201	1507	20.90	20240805	3880	-53.04	20231006	1507	20.90	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
35	20240924	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	35	2	1.96	214509920	119006	99.96	1785	1829	1777	2320	1250	1785	1802.51	4.63	37884	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	800	-1.30	0.35	12	0.27	-1398.00	5138.00	3880	20231006	-53.09	1507	20240805	20.77	3535	-48.51	20240201	1507	20.77	20240805	3880	-53.09	20231006	1507	20.77	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
36	20240924	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1817	32	2	1.79	181263169	100718	84.60	1785	1820	1777	2320	1250	1785	1799.71	4.63	27523	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	799	-1.30	0.35	12	0.23	-1398.00	5138.00	3880	20231006	-53.17	1507	20240805	20.57	3535	-48.60	20240201	1507	20.57	20240805	3880	-53.17	20231006	1507	20.57	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
37	20240924	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1814	29	2	1.62	137612076	76604	64.34	1785	1820	1777	2320	1250	1785	1796.41	4.63	18105	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	798	-1.30	0.35	12	0.17	-1398.00	5138.00	3880	20231006	-53.25	1507	20240805	20.37	3535	-48.68	20240201	1507	20.37	20240805	3880	-53.25	20231006	1507	20.37	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
38	20240924	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1801	16	2	0.90	93634009	52236	43.88	1785	1804	1777	2320	1250	1785	1792.52	4.63	16723	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	792	-1.29	0.35	12	0.12	-1398.00	5138.00	3880	20231006	-53.58	1507	20240805	19.51	3535	-49.05	20240201	1507	19.51	20240805	3880	-53.58	20231006	1507	19.51	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
39	20240924	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1797	12	2	0.67	60986936	34082	28.63	1785	1804	1777	2320	1250	1785	1789.42	4.63	5626	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	790	-1.29	0.35	12	0.08	-1398.00	5138.00	3880	20231006	-53.69	1507	20240805	19.24	3535	-49.17	20240201	1507	19.24	20240805	3880	-53.69	20231006	1507	19.24	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
40	20240924	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	7	2	0.39	48636596	27169	22.82	1785	1804	1777	2320	1250	1785	1790.15	4.63	5685	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	788	-1.28	0.35	12	0.06	-1398.00	5138.00	3880	20231006	-53.81	1507	20240805	18.91	3535	-49.31	20240201	1507	18.91	20240805	3880	-53.81	20231006	1507	18.91	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
41	20240924	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1802	17	2	0.95	6185967	3449	2.90	1785	1804	1785	2320	1250	1785	1793.55	4.63	-1410	1832	1808	1776	1752	1720	1792	1736	220	535	500	1320	1	1	43970124	792	-1.29	0.35	12	0.01	-1398.00	5138.00	3880	20231006	-53.56	1507	20240805	19.58	3535	-49.02	20240201	1507	19.58	20240805	3880	-53.56	20231006	1507	19.58	20240805	0.70	N	115160	500	219 억	2037493	N	N	N	N
42	20240923	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	7	2	0.39	210479497	118318	78.13	1800	1800	1744	2310	1245	1778	1778.84	4.63	3245	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	785	-1.28	0.35	12	0.27	-1398.00	5138.00	3880	20231006	-53.99	1507	20240805	18.45	3535	-49.50	20240201	1507	18.45	20240805	3880	-53.99	20231006	1507	18.45	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
43	20240923	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	14	2	0.79	179114364	100766	66.54	1800	1800	1744	2310	1245	1778	1777.53	4.63	9352	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	788	-1.28	0.35	12	0.23	-1398.00	5138.00	3880	20231006	-53.81	1507	20240805	18.91	3535	-49.31	20240201	1507	18.91	20240805	3880	-53.81	20231006	1507	18.91	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
44	20240923	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1782	4	2	0.22	151604136	85335	56.35	1800	1800	1744	2310	1245	1778	1776.58	4.63	6108	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	784	-1.27	0.35	12	0.19	-1398.00	5138.00	3880	20231006	-54.07	1507	20240805	18.25	3535	-49.59	20240201	1507	18.25	20240805	3880	-54.07	20231006	1507	18.25	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
45	20240923	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1793	15	2	0.84	134476552	75738	50.01	1800	1800	1744	2310	1245	1778	1775.55	4.63	4962	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	788	-1.28	0.35	12	0.17	-1398.00	5138.00	3880	20231006	-53.79	1507	20240805	18.98	3535	-49.28	20240201	1507	18.98	20240805	3880	-53.79	20231006	1507	18.98	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
46	20240923	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1797	19	2	1.07	128805874	72570	47.92	1800	1800	1744	2310	1245	1778	1774.92	4.63	3059	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	790	-1.29	0.35	12	0.17	-1398.00	5138.00	3880	20231006	-53.69	1507	20240805	19.24	3535	-49.17	20240201	1507	19.24	20240805	3880	-53.69	20231006	1507	19.24	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
47	20240923	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1784	6	2	0.34	104719741	59117	39.04	1800	1800	1744	2310	1245	1778	1771.40	4.63	305	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	784	-1.28	0.35	12	0.13	-1398.00	5138.00	3880	20231006	-54.02	1507	20240805	18.38	3535	-49.53	20240201	1507	18.38	20240805	3880	-54.02	20231006	1507	18.38	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
48	20240923	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1797	19	2	1.07	90326188	51038	33.70	1800	1800	1744	2310	1245	1778	1769.78	4.63	1316	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	790	-1.29	0.35	12	0.12	-1398.00	5138.00	3880	20231006	-53.69	1507	20240805	19.24	3535	-49.17	20240201	1507	19.24	20240805	3880	-53.69	20231006	1507	19.24	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
49	20240923	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1745	-33	5	-1.86	19742241	11200	7.40	1800	1800	1744	2310	1245	1778	1762.70	4.63	-1363	1820	1798	1772	1750	1724	1810	1762	220	532	500	1310	1	1	43970124	767	-1.25	0.34	12	0.03	-1398.00	5138.00	3880	20231006	-55.03	1507	20240805	15.79	3535	-50.64	20240201	1507	15.79	20240805	3880	-55.03	20231006	1507	15.79	20240805	0.69	N	115160	500	219 억	2034248	N	N	N	N
50	20240913	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	-1	5	-0.06	345696962	195844	66.74	1761	1785	1758	2285	1233	1761	1765.17	4.45	28987	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	774	-1.26	0.34	12	0.45	-1398.00	5138.00	4060	20230911	-56.65	1507	20240805	16.79	3535	-50.21	20240201	1507	16.79	20240805	3880	-54.64	20231006	1507	16.79	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
51	20240913	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1767	6	2	0.34	311019268	176167	60.04	1761	1785	1758	2285	1233	1761	1765.48	4.45	26489	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	777	-1.26	0.34	12	0.40	-1398.00	5138.00	4060	20230911	-56.48	1507	20240805	17.25	3535	-50.01	20240201	1507	17.25	20240805	3880	-54.46	20231006	1507	17.25	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
52	20240913	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1767	6	2	0.34	219715924	124409	42.40	1761	1785	1758	2285	1233	1761	1766.08	4.45	21698	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	777	-1.26	0.34	12	0.28	-1398.00	5138.00	4060	20230911	-56.48	1507	20240805	17.25	3535	-50.01	20240201	1507	17.25	20240805	3880	-54.46	20231006	1507	17.25	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
53	20240913	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1775	14	2	0.80	188012588	106472	36.29	1761	1785	1758	2285	1233	1761	1765.84	4.45	9165	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	780	-1.27	0.35	12	0.24	-1398.00	5138.00	4060	20230911	-56.28	1507	20240805	17.78	3535	-49.79	20240201	1507	17.78	20240805	3880	-54.25	20231006	1507	17.78	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
54	20240913	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1772	11	2	0.62	169971180	96270	32.81	1761	1785	1758	2285	1233	1761	1765.57	4.45	9541	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	779	-1.27	0.34	12	0.22	-1398.00	5138.00	4060	20230911	-56.35	1507	20240805	17.58	3535	-49.87	20240201	1507	17.58	20240805	3880	-54.33	20231006	1507	17.58	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
55	20240913	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1781	20	2	1.14	143211376	81118	27.64	1761	1785	1758	2285	1233	1761	1765.47	4.45	9820	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	783	-1.27	0.35	12	0.18	-1398.00	5138.00	4060	20230911	-56.13	1507	20240805	18.18	3535	-49.62	20240201	1507	18.18	20240805	3880	-54.10	20231006	1507	18.18	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
56	20240913	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1775	14	2	0.80	49096086	27802	9.47	1761	1785	1760	2285	1233	1761	1765.92	4.45	373	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	780	-1.27	0.35	12	0.06	-1398.00	5138.00	4060	20230911	-56.28	1507	20240805	17.78	3535	-49.79	20240201	1507	17.78	20240805	3880	-54.25	20231006	1507	17.78	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
57	20240913	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	9	2	0.51	8233408	4672	1.59	1761	1770	1760	2285	1233	1761	1762.29	4.45	1923	1826	1793	1764	1731	1702	1810	1748	220	524	500	1300	1	1	43970124	778	-1.27	0.34	12	0.01	-1398.00	5138.00	4060	20230911	-56.40	1507	20240805	17.45	3535	-49.93	20240201	1507	17.45	20240805	3880	-54.38	20231006	1507	17.45	20240805	0.78	N	115160	500	219 억	1955266	N	N	N	N
58	20240912	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	26	2	1.50	513870040	289661	16.66	1735	1797	1735	2255	1215	1735	1774.04	4.16	124542	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	774	-1.26	0.34	12	0.66	-1398.00	5138.00	4060	20230911	-56.63	1507	20240805	16.85	3535	-50.18	20240201	1507	16.85	20240805	3880	-54.61	20231006	1507	16.85	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
59	20240912	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	42	2	2.42	429858515	242182	13.93	1735	1797	1735	2255	1215	1735	1774.94	4.16	123606	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	781	-1.27	0.35	12	0.55	-1398.00	5138.00	4060	20230911	-56.23	1507	20240805	17.92	3535	-49.73	20240201	1507	17.92	20240805	3880	-54.20	20231006	1507	17.92	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
60	20240912	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	35	2	2.02	324230345	182697	10.51	1735	1797	1735	2255	1215	1735	1774.69	4.16	90596	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	778	-1.27	0.34	12	0.42	-1398.00	5138.00	4060	20230911	-56.40	1507	20240805	17.45	3535	-49.93	20240201	1507	17.45	20240805	3880	-54.38	20231006	1507	17.45	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
61	20240912	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	33	2	1.90	293447638	165315	9.51	1735	1797	1735	2255	1215	1735	1775.08	4.16	78309	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	777	-1.26	0.34	12	0.38	-1398.00	5138.00	4060	20230911	-56.45	1507	20240805	17.32	3535	-49.99	20240201	1507	17.32	20240805	3880	-54.43	20231006	1507	17.32	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
62	20240912	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	33	2	1.90	282517386	159147	9.16	1735	1797	1735	2255	1215	1735	1775.20	4.16	76382	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	777	-1.26	0.34	12	0.36	-1398.00	5138.00	4060	20230911	-56.45	1507	20240805	17.32	3535	-49.99	20240201	1507	17.32	20240805	3880	-54.43	20231006	1507	17.32	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
63	20240912	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	34	2	1.96	268906014	151459	8.71	1735	1797	1735	2255	1215	1735	1775.44	4.16	72912	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	778	-1.27	0.34	12	0.34	-1398.00	5138.00	4060	20230911	-56.43	1507	20240805	17.39	3535	-49.96	20240201	1507	17.39	20240805	3880	-54.41	20231006	1507	17.39	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
64	20240912	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1781	46	2	2.65	208034882	117089	6.74	1735	1797	1735	2255	1215	1735	1776.72	4.16	66015	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	783	-1.27	0.35	12	0.27	-1398.00	5138.00	4060	20230911	-56.13	1507	20240805	18.18	3535	-49.62	20240201	1507	18.18	20240805	3880	-54.10	20231006	1507	18.18	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
65	20240912	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	30	2	1.73	33700949	19145	1.10	1735	1779	1735	2255	1215	1735	1760.30	4.16	13472	2007	1870	1783	1646	1559	1827	1603	220	520	500	1280	1	1	43970124	776	-1.26	0.34	12	0.04	-1398.00	5138.00	4060	20230911	-56.53	1507	20240805	17.12	3535	-50.07	20240201	1507	17.12	20240805	3880	-54.51	20231006	1507	17.12	20240805	0.86	N	115160	500	219 억	1830897	N	N	N	N
66	20240911	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	0	3	0.00	3095357036	1729658	18.32	1746	1920	1696	2255	1215	1735	1789.67	4.27	-45090	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	763	-1.24	0.34	12	3.93	-1398.00	5138.00	4060	20230911	-57.27	1507	20240805	15.13	3535	-50.92	20240201	1507	15.13	20240805	4060	-57.27	20230911	1507	15.13	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
67	20240911	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	-23	5	-1.33	3068670227	1714264	18.15	1746	1920	1696	2255	1215	1735	1790.08	4.27	-40572	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	753	-1.22	0.33	12	3.90	-1398.00	5138.00	4060	20230911	-57.83	1507	20240805	13.60	3535	-51.57	20240201	1507	13.60	20240805	4060	-57.83	20230911	1507	13.60	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
68	20240911	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-13	5	-0.75	2871394767	1599360	16.94	1746	1920	1696	2255	1215	1735	1795.34	4.27	-45041	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	757	-1.23	0.34	12	3.64	-1398.00	5138.00	4060	20230911	-57.59	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	4060	-57.59	20230911	1507	14.27	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
69	20240911	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	-24	5	-1.38	989550392	563851	5.97	1746	1797	1696	2255	1215	1735	1754.99	4.27	12030	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	752	-1.22	0.33	12	1.28	-1398.00	5138.00	4060	20230911	-57.86	1507	20240805	13.54	3535	-51.60	20240201	1507	13.54	20240805	4060	-57.86	20230911	1507	13.54	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
70	20240911	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	-33	5	-1.90	968605649	551568	5.84	1746	1797	1696	2255	1215	1735	1756.10	4.27	12830	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	748	-1.22	0.33	12	1.25	-1398.00	5138.00	4060	20230911	-58.08	1507	20240805	12.94	3535	-51.85	20240201	1507	12.94	20240805	4060	-58.08	20230911	1507	12.94	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
71	20240911	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	-28	5	-1.61	901056457	511910	5.42	1746	1797	1696	2255	1215	1735	1760.19	4.27	10918	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	751	-1.22	0.33	12	1.16	-1398.00	5138.00	4060	20230911	-57.96	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	4060	-57.96	20230911	1507	13.27	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
72	20240911	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1748	13	2	0.75	713987206	403398	4.27	1746	1797	1740	2255	1215	1735	1769.93	4.27	35678	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	769	-1.25	0.34	12	0.92	-1398.00	5138.00	4060	20230911	-56.95	1507	20240805	15.99	3535	-50.55	20240201	1507	15.99	20240805	4060	-56.95	20230911	1507	15.99	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
73	20240911	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1774	39	2	2.25	276939232	156142	1.65	1746	1795	1740	2255	1215	1735	1773.64	4.27	89456	2371	2052	1876	1557	1381	2212	1717	220	520	500	1280	1	1	43970124	780	-1.27	0.35	12	0.36	-1398.00	5138.00	4060	20230911	-56.31	1507	20240805	17.72	3535	-49.82	20240201	1507	17.72	20240805	4060	-56.31	20230911	1507	17.72	20240805	0.87	N	115160	500	219 억	1879108	N	N	N	N
74	20240910	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	3	2	0.17	18848137915	9406673	7807.73	1732	2195	1700	2250	1213	1732	2003.75	4.46	-80991	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	763	-1.24	0.34	12	21.39	-1398.00	5138.00	4060	20230911	-57.27	1507	20240805	15.13	3535	-50.92	20240201	1507	15.13	20240805	4060	-57.27	20230911	1507	15.13	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
75	20240910	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1732	0	3	0.00	18496032180	9204147	7639.63	1732	2195	1700	2250	1213	1732	2009.53	4.46	-124000	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	762	-1.24	0.34	12	20.93	-1398.00	5138.00	4060	20230911	-57.34	1507	20240805	14.93	3535	-51.00	20240201	1507	14.93	20240805	4060	-57.34	20230911	1507	14.93	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
76	20240910	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	288	2	16.63	14327970383	6985967	5798.49	1732	2195	1700	2250	1213	1732	2050.96	4.46	-156395	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	5	1	43970124	888	-1.44	0.39	12	15.89	-1398.00	5138.00	4060	20230911	-50.25	1507	20240805	34.04	3535	-42.86	20240201	1507	34.04	20240805	4060	-50.25	20230911	1507	34.04	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
77	20240910	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	-7	5	-0.40	26883786	15650	12.99	1732	1742	1700	2250	1213	1732	1717.81	4.46	-2541	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	758	-1.23	0.34	12	0.04	-1398.00	5138.00	4060	20230911	-57.51	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	4060	-57.51	20230911	1507	14.47	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
78	20240910	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	-7	5	-0.40	24098565	14033	11.65	1732	1742	1700	2250	1213	1732	1717.28	4.46	-3085	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	758	-1.23	0.34	12	0.03	-1398.00	5138.00	4060	20230911	-57.51	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	4060	-57.51	20230911	1507	14.47	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
79	20240910	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	-8	5	-0.46	22794258	13274	11.02	1732	1742	1700	2250	1213	1732	1717.21	4.46	-3063	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	758	-1.23	0.34	12	0.03	-1398.00	5138.00	4060	20230911	-57.54	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	4060	-57.54	20230911	1507	14.40	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
80	20240910	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	3	2	0.17	11762076	6886	5.72	1732	1742	1700	2250	1213	1732	1708.11	4.46	-81	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	763	-1.24	0.34	12	0.02	-1398.00	5138.00	4060	20230911	-57.27	1507	20240805	15.13	3535	-50.92	20240201	1507	15.13	20240805	4060	-57.27	20230911	1507	15.13	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
81	20240910	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	-2	5	-0.12	927065	536	0.44	1732	1742	1717	2250	1213	1732	1729.59	4.46	-74	1780	1756	1711	1687	1642	1768	1699	220	518	500	1280	1	1	43970124	761	-1.24	0.34	12	0.00	-1398.00	5138.00	4060	20230911	-57.39	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	4060	-57.39	20230911	1507	14.80	20240805	0.88	N	115160	500	219 억	1959127	N	N	N	N
82	20240909	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1732	16	2	0.93	202057799	118579	97.52	1695	1735	1666	2230	1202	1716	1703.92	4.32	60020	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	762	-1.24	0.34	12	0.27	-1398.00	5138.00	4060	20230911	-57.34	1507	20240805	14.93	3535	-51.00	20240201	1507	14.93	20240805	4060	-57.34	20230911	1507	14.93	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
83	20240909	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	11	2	0.64	195597537	114837	94.44	1695	1735	1666	2230	1202	1716	1703.26	4.32	57946	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	759	-1.24	0.34	12	0.26	-1398.00	5138.00	4060	20230911	-57.46	1507	20240805	14.60	3535	-51.15	20240201	1507	14.60	20240805	4060	-57.46	20230911	1507	14.60	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
84	20240909	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	12	2	0.70	180509479	106073	87.23	1695	1735	1666	2230	1202	1716	1701.75	4.32	53253	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	760	-1.24	0.34	12	0.24	-1398.00	5138.00	4060	20230911	-57.44	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	4060	-57.44	20230911	1507	14.66	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
85	20240909	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	15	2	0.87	176907217	103986	85.52	1695	1735	1666	2230	1202	1716	1701.26	4.32	53248	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	761	-1.24	0.34	12	0.24	-1398.00	5138.00	4060	20230911	-57.36	1507	20240805	14.86	3535	-51.03	20240201	1507	14.86	20240805	4060	-57.36	20230911	1507	14.86	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
86	20240909	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	-13	5	-0.76	85310107	50439	41.48	1695	1713	1666	2230	1202	1716	1691.35	4.32	16397	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	749	-1.22	0.33	12	0.11	-1398.00	5138.00	4060	20230911	-58.05	1507	20240805	13.01	3535	-51.82	20240201	1507	13.01	20240805	4060	-58.05	20230911	1507	13.01	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
87	20240909	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-15	5	-0.87	73868499	43704	35.94	1695	1713	1666	2230	1202	1716	1690.20	4.32	12994	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	748	-1.22	0.33	12	0.10	-1398.00	5138.00	4060	20230911	-58.10	1507	20240805	12.87	3535	-51.88	20240201	1507	12.87	20240805	4060	-58.10	20230911	1507	12.87	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
88	20240909	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-11	5	-0.64	68732754	40678	33.45	1695	1713	1666	2230	1202	1716	1689.68	4.32	13264	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	750	-1.22	0.33	12	0.09	-1398.00	5138.00	4060	20230911	-58.00	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	4060	-58.00	20230911	1507	13.14	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
89	20240909	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	-50	5	-2.91	23263866	13773	11.33	1695	1713	1666	2230	1202	1716	1689.09	4.32	2163	1843	1779	1746	1682	1649	1763	1666	220	514	500	1260	1	1	43970124	733	-1.19	0.32	12	0.03	-1398.00	5138.00	4060	20230911	-58.97	1507	20240805	10.55	3535	-52.87	20240201	1507	10.55	20240805	4060	-58.97	20230911	1507	10.55	20240805	0.91	N	115160	500	219 억	1899207	N	N	N	N
90	20240906	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	-56	5	-3.16	206848540	118729	115.89	1772	1810	1713	2300	1241	1772	1743.00	4.34	-10060	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	755	-1.23	0.33	12	0.27	-1398.00	5138.00	4060	20230911	-57.73	1507	20240805	13.87	3535	-51.46	20240201	1507	13.87	20240805	4060	-57.73	20230911	1507	13.87	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
91	20240906	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	-42	5	-2.37	182736020	104695	102.19	1772	1810	1713	2300	1241	1772	1745.41	4.34	-10300	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	761	-1.24	0.34	12	0.24	-1398.00	5138.00	4060	20230911	-57.39	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	4060	-57.39	20230911	1507	14.80	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
92	20240906	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	-32	5	-1.81	169587166	97082	94.76	1772	1810	1713	2300	1241	1772	1746.84	4.34	-7214	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	765	-1.24	0.34	12	0.22	-1398.00	5138.00	4060	20230911	-57.14	1507	20240805	15.46	3535	-50.78	20240201	1507	15.46	20240805	4060	-57.14	20230911	1507	15.46	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
93	20240906	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	-23	5	-1.30	164837468	94347	92.09	1772	1810	1713	2300	1241	1772	1747.14	4.34	-9032	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	769	-1.25	0.34	12	0.21	-1398.00	5138.00	4060	20230911	-56.92	1507	20240805	16.06	3535	-50.52	20240201	1507	16.06	20240805	4060	-56.92	20230911	1507	16.06	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
94	20240906	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	-37	5	-2.09	138105626	78972	77.08	1772	1810	1713	2300	1241	1772	1748.79	4.34	-10540	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	763	-1.24	0.34	12	0.18	-1398.00	5138.00	4060	20230911	-57.27	1507	20240805	15.13	3535	-50.92	20240201	1507	15.13	20240805	4060	-57.27	20230911	1507	15.13	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
95	20240906	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1742	-30	5	-1.69	122794936	70138	68.46	1772	1810	1713	2300	1241	1772	1750.76	4.34	-8083	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	766	-1.25	0.34	12	0.16	-1398.00	5138.00	4060	20230911	-57.09	1507	20240805	15.59	3535	-50.72	20240201	1507	15.59	20240805	4060	-57.09	20230911	1507	15.59	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
96	20240906	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1751	-21	5	-1.19	78165899	44320	43.26	1772	1810	1739	2300	1241	1772	1763.67	4.34	-5931	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	770	-1.25	0.34	12	0.10	-1398.00	5138.00	4060	20230911	-56.87	1507	20240805	16.19	3535	-50.47	20240201	1507	16.19	20240805	4060	-56.87	20230911	1507	16.19	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
97	20240906	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1806	34	2	1.92	12286048	6863	6.70	1772	1810	1771	2300	1241	1772	1790.19	4.34	-2354	1882	1827	1765	1710	1648	1796	1679	220	528	500	1310	1	1	43970124	794	-1.29	0.35	12	0.02	-1398.00	5138.00	4060	20230911	-55.52	1507	20240805	19.84	3535	-48.91	20240201	1507	19.84	20240805	4060	-55.52	20230911	1507	19.84	20240805	0.91	N	115160	500	219 억	1909267	N	N	N	N
98	20240905	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1772	-5	5	-0.28	179099584	102200	82.23	1775	1820	1703	2310	1244	1777	1750.88	4.34	-1261	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	779	-1.27	0.34	12	0.23	-1398.00	5138.00	4060	20230911	-56.35	1507	20240805	17.58	3535	-49.87	20240201	1507	17.58	20240805	4060	-56.35	20230911	1507	17.58	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
99	20240905	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1772	-5	5	-0.28	163576786	93432	75.17	1775	1820	1703	2310	1244	1777	1750.76	4.34	-753	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	779	-1.27	0.34	12	0.21	-1398.00	5138.00	4060	20230911	-56.35	1507	20240805	17.58	3535	-49.87	20240201	1507	17.58	20240805	4060	-56.35	20230911	1507	17.58	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
100	20240905	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	-51	5	-2.87	144451332	82433	66.32	1775	1820	1703	2310	1244	1777	1752.35	4.34	-6165	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	759	-1.23	0.34	12	0.19	-1398.00	5138.00	4060	20230911	-57.49	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	4060	-57.49	20230911	1507	14.53	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
101	20240905	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1748	-29	5	-1.63	87589852	49458	39.79	1775	1820	1744	2310	1244	1777	1770.99	4.34	-14540	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	769	-1.25	0.34	12	0.11	-1398.00	5138.00	4060	20230911	-56.95	1507	20240805	15.99	3535	-50.55	20240201	1507	15.99	20240805	4060	-56.95	20230911	1507	15.99	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
102	20240905	120703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1757	-20	5	-1.13	56387279	31641	25.46	1775	1820	1756	2310	1244	1777	1782.10	4.34	-8464	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	773	-1.26	0.34	12	0.07	-1398.00	5138.00	4060	20230911	-56.72	1507	20240805	16.59	3535	-50.30	20240201	1507	16.59	20240805	4060	-56.72	20230911	1507	16.59	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
103	20240905	110700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	8	2	0.45	34474647	19234	15.47	1775	1820	1766	2310	1244	1777	1792.38	4.34	-8726	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	785	-1.28	0.35	12	0.04	-1398.00	5138.00	4060	20230911	-56.03	1507	20240805	18.45	3535	-49.50	20240201	1507	18.45	20240805	4060	-56.03	20230911	1507	18.45	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
104	20240905	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1795	18	2	1.01	12887258	7176	5.77	1775	1820	1775	2310	1244	1777	1795.88	4.34	-2289	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	789	-1.28	0.35	12	0.02	-1398.00	5138.00	4060	20230911	-55.79	1507	20240805	19.11	3535	-49.22	20240201	1507	19.11	20240805	4060	-55.79	20230911	1507	19.11	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
105	20240905	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	15	2	0.84	1563051	868	0.70	1775	1820	1775	2310	1244	1777	1800.75	4.34	100	1889	1832	1771	1714	1653	1802	1684	220	533	500	1310	1	1	43970124	788	-1.28	0.35	12	0.00	-1398.00	5138.00	4060	20230911	-55.86	1507	20240805	18.91	3535	-49.31	20240201	1507	18.91	20240805	4060	-55.86	20230911	1507	18.91	20240805	0.93	N	115160	500	219 억	1909878	N	N	N	N
106	20240904	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	-93	5	-4.97	223359599	124271	103.22	1828	1828	1710	2430	1309	1870	1797.40	4.38	-16886	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	781	-1.27	0.35	12	0.28	-1398.00	5138.00	4060	20230911	-56.23	1507	20240805	17.92	3535	-49.73	20240201	1507	17.92	20240805	4060	-56.23	20230911	1507	17.92	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
107	20240904	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1778	-92	5	-4.92	206030255	114526	95.12	1828	1828	1710	2430	1309	1870	1798.98	4.38	-15977	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	782	-1.27	0.35	12	0.26	-1398.00	5138.00	4060	20230911	-56.21	1507	20240805	17.98	3535	-49.70	20240201	1507	17.98	20240805	4060	-56.21	20230911	1507	17.98	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
108	20240904	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1788	-82	5	-4.39	185092666	102803	85.38	1828	1828	1710	2430	1309	1870	1800.45	4.38	-19747	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	786	-1.28	0.35	12	0.23	-1398.00	5138.00	4060	20230911	-55.96	1507	20240805	18.65	3535	-49.42	20240201	1507	18.65	20240805	4060	-55.96	20230911	1507	18.65	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
109	20240904	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1800	-70	5	-3.74	176114089	97801	81.23	1828	1828	1710	2430	1309	1870	1800.73	4.38	-19982	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	791	-1.29	0.35	12	0.22	-1398.00	5138.00	4060	20230911	-55.67	1507	20240805	19.44	3535	-49.08	20240201	1507	19.44	20240805	4060	-55.67	20230911	1507	19.44	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
110	20240904	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1806	-64	5	-3.42	151917390	84267	69.99	1828	1828	1710	2430	1309	1870	1802.80	4.38	-14178	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	794	-1.29	0.35	12	0.19	-1398.00	5138.00	4060	20230911	-55.52	1507	20240805	19.84	3535	-48.91	20240201	1507	19.84	20240805	4060	-55.52	20230911	1507	19.84	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
111	20240904	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	-60	5	-3.21	138118477	76597	63.62	1828	1828	1710	2430	1309	1870	1803.18	4.38	-17505	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	796	-1.29	0.35	12	0.17	-1398.00	5138.00	4060	20230911	-55.42	1507	20240805	20.11	3535	-48.80	20240201	1507	20.11	20240805	4060	-55.42	20230911	1507	20.11	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
112	20240904	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1808	-62	5	-3.32	86753805	47888	39.77	1828	1828	1800	2430	1309	1870	1811.59	4.38	-14425	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	795	-1.29	0.35	12	0.11	-1398.00	5138.00	4060	20230911	-55.47	1507	20240805	19.97	3535	-48.85	20240201	1507	19.97	20240805	4060	-55.47	20230911	1507	19.97	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
113	20240904	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1821	-49	5	-2.62	10141024	5553	4.61	1828	1828	1821	2430	1309	1870	1826.15	4.38	-2710	1928	1898	1864	1834	1800	1914	1850	220	560	500	1380	1	1	43970124	801	-1.30	0.35	12	0.01	-1398.00	5138.00	4060	20230911	-55.15	1507	20240805	20.84	3535	-48.49	20240201	1507	20.84	20240805	4060	-55.15	20230911	1507	20.84	20240805	0.97	N	115160	500	219 억	1926846	N	N	N	N
114	20240903	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1870	28	2	1.52	224248324	120398	136.26	1831	1894	1830	2390	1290	1842	1862.56	4.37	5376	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	822	-1.34	0.36	12	0.27	-1398.00	5138.00	4060	20230911	-53.94	1507	20240805	24.09	3535	-47.10	20240201	1507	24.09	20240805	4060	-53.94	20230911	1507	24.09	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
115	20240903	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1857	15	2	0.81	216620860	116308	131.63	1831	1894	1830	2390	1290	1842	1862.48	4.37	6058	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	817	-1.33	0.36	12	0.26	-1398.00	5138.00	4060	20230911	-54.26	1507	20240805	23.22	3535	-47.47	20240201	1507	23.22	20240805	4060	-54.26	20230911	1507	23.22	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
116	20240903	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1859	17	2	0.92	196650702	105541	119.44	1831	1894	1830	2390	1290	1842	1863.26	4.37	2009	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	817	-1.33	0.36	12	0.24	-1398.00	5138.00	4060	20230911	-54.21	1507	20240805	23.36	3535	-47.41	20240201	1507	23.36	20240805	4060	-54.21	20230911	1507	23.36	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
117	20240903	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	18	2	0.98	178928169	96011	108.66	1831	1894	1830	2390	1290	1842	1863.62	4.37	7580	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	818	-1.33	0.36	12	0.22	-1398.00	5138.00	4060	20230911	-54.19	1507	20240805	23.42	3535	-47.38	20240201	1507	23.42	20240805	4060	-54.19	20230911	1507	23.42	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
118	20240903	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1875	33	2	1.79	151768206	81414	92.14	1831	1894	1830	2390	1290	1842	1864.15	4.37	9211	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	824	-1.34	0.36	12	0.19	-1398.00	5138.00	4060	20230911	-53.82	1507	20240805	24.42	3535	-46.96	20240201	1507	24.42	20240805	4060	-53.82	20230911	1507	24.42	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
119	20240903	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1879	37	2	2.01	147002651	78862	89.25	1831	1894	1830	2390	1290	1842	1864.05	4.37	9705	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	826	-1.34	0.37	12	0.18	-1398.00	5138.00	4060	20230911	-53.72	1507	20240805	24.68	3535	-46.85	20240201	1507	24.68	20240805	4060	-53.72	20230911	1507	24.68	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
120	20240903	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1865	23	2	1.25	94259653	50757	57.44	1831	1873	1830	2390	1290	1842	1857.08	4.37	7809	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	820	-1.33	0.36	12	0.12	-1398.00	5138.00	4060	20230911	-54.06	1507	20240805	23.76	3535	-47.24	20240201	1507	23.76	20240805	4060	-54.06	20230911	1507	23.76	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
121	20240903	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1868	26	2	1.41	9239953	5000	5.66	1831	1870	1831	2390	1290	1842	1847.99	4.37	1146	1890	1865	1834	1809	1778	1878	1822	220	548	500	1360	1	1	43970124	821	-1.34	0.36	12	0.01	-1398.00	5138.00	4060	20230911	-53.99	1507	20240805	23.95	3535	-47.16	20240201	1507	23.95	20240805	4060	-53.99	20230911	1507	23.95	20240805	0.97	N	115160	500	219 억	1921470	N	N	N	N
122	20240902	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1842	7	2	0.38	159762133	87357	54.17	1835	1859	1803	2385	1285	1835	1828.75	4.31	24743	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	810	-1.32	0.36	12	0.20	-1398.00	5138.00	4060	20230911	-54.63	1507	20240805	22.23	3535	-47.89	20240201	1507	22.23	20240805	4060	-54.63	20230911	1507	22.23	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
123	20240902	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1845	10	2	0.54	155799543	85206	52.84	1835	1859	1803	2385	1285	1835	1828.50	4.31	23789	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	811	-1.32	0.36	12	0.19	-1398.00	5138.00	4060	20230911	-54.56	1507	20240805	22.43	3535	-47.81	20240201	1507	22.43	20240805	4060	-54.56	20230911	1507	22.43	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
124	20240902	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1840	5	2	0.27	127719068	69967	43.39	1835	1859	1803	2385	1285	1835	1825.42	4.31	12894	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	809	-1.32	0.36	12	0.16	-1398.00	5138.00	4060	20230911	-54.68	1507	20240805	22.10	3535	-47.95	20240201	1507	22.10	20240805	4060	-54.68	20230911	1507	22.10	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
125	20240902	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	-25	5	-1.36	99260306	54360	33.71	1835	1859	1803	2385	1285	1835	1825.98	4.31	285	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	796	-1.29	0.35	12	0.12	-1398.00	5138.00	4060	20230911	-55.42	1507	20240805	20.11	3535	-48.80	20240201	1507	20.11	20240805	4060	-55.42	20230911	1507	20.11	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
126	20240902	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1822	-13	5	-0.71	94277581	51614	32.01	1835	1859	1803	2385	1285	1835	1826.59	4.31	-1334	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	801	-1.30	0.35	12	0.12	-1398.00	5138.00	4060	20230911	-55.12	1507	20240805	20.90	3535	-48.46	20240201	1507	20.90	20240805	4060	-55.12	20230911	1507	20.90	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
127	20240902	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1834	-1	5	-0.05	72989185	39869	24.72	1835	1859	1803	2385	1285	1835	1830.73	4.31	-2458	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	806	-1.31	0.36	12	0.09	-1398.00	5138.00	4060	20230911	-54.83	1507	20240805	21.70	3535	-48.12	20240201	1507	21.70	20240805	4060	-54.83	20230911	1507	21.70	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
128	20240902	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1838	3	2	0.16	37469080	20332	12.61	1835	1859	1827	2385	1285	1835	1842.86	4.31	-4124	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	808	-1.31	0.36	12	0.05	-1398.00	5138.00	4060	20230911	-54.73	1507	20240805	21.96	3535	-48.01	20240201	1507	21.96	20240805	4060	-54.73	20230911	1507	21.96	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N
129	20240902	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1851	16	2	0.87	11218305	6089	3.78	1835	1851	1835	2385	1285	1835	1842.39	4.31	-1740	1925	1880	1851	1806	1777	1865	1791	220	550	500	1350	1	1	43970124	814	-1.32	0.36	12	0.01	-1398.00	5138.00	4060	20230911	-54.41	1507	20240805	22.83	3535	-47.64	20240201	1507	22.83	20240805	4060	-54.41	20230911	1507	22.83	20240805	0.97	N	115160	500	219 억	1896870	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History