KissMeData/198080/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	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	15	2	0.54	258539485	93947	68.42	2760	2775	2710	3580	1930	2755	2751.92	2.03	-1412	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	597	18.10	0.64	12	0.44	153.00	4317.00	3755	20240822	-26.23	1844	20231004	50.22	3755	-26.23	20240822	1996	38.78	20240806	3755	-26.23	20240822	1844	50.22	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
3	20240930	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	0	3	0.00	241112190	87643	63.82	2760	2775	2710	3580	1930	2755	2751.06	2.03	470	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	593	18.01	0.64	12	0.41	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
4	20240930	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	15	2	0.54	176681445	64268	46.80	2760	2775	2710	3580	1930	2755	2749.11	2.03	3122	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	597	18.10	0.64	12	0.30	153.00	4317.00	3755	20240822	-26.23	1844	20231004	50.22	3755	-26.23	20240822	1996	38.78	20240806	3755	-26.23	20240822	1844	50.22	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
5	20240930	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-5	5	-0.18	84011325	30690	22.35	2760	2765	2710	3580	1930	2755	2737.23	2.03	-1371	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	592	17.97	0.64	12	0.14	153.00	4317.00	3755	20240822	-26.76	1844	20231004	49.13	3755	-26.76	20240822	1996	37.78	20240806	3755	-26.76	20240822	1844	49.13	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
6	20240930	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	78360220	28634	20.85	2760	2765	2710	3580	1930	2755	2736.40	2.03	-1876	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	588	17.84	0.63	12	0.13	153.00	4317.00	3755	20240822	-27.30	1844	20231004	48.05	3755	-27.30	20240822	1996	36.77	20240806	3755	-27.30	20240822	1844	48.05	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
7	20240930	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-10	5	-0.36	67530130	24662	17.96	2760	2765	2720	3580	1930	2755	2738.00	2.03	-1903	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	591	17.94	0.64	12	0.11	153.00	4317.00	3755	20240822	-26.90	1844	20231004	48.86	3755	-26.90	20240822	1996	37.53	20240806	3755	-26.90	20240822	1844	48.86	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
8	20240930	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	0	3	0.00	38901200	14208	10.35	2760	2760	2725	3580	1930	2755	2737.58	2.03	-1206	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	593	18.01	0.64	12	0.07	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
9	20240930	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-30	5	-1.09	8262430	3017	2.20	2760	2760	2725	3580	1930	2755	2736.66	2.03	-292	2865	2810	2760	2705	2655	2837	2732	108	825	500	1760	5	1	21535185	587	17.81	0.63	12	0.01	153.00	4317.00	3755	20240822	-27.43	1844	20231004	47.78	3755	-27.43	20240822	1996	36.52	20240806	3755	-27.43	20240822	1844	47.78	20231004	3.19	N	198080	500	107 억	438092	N	N	N	N
10	20240927	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	5	2	0.18	379438415	137034	47.56	2750	2815	2710	3575	1925	2750	2768.98	2.05	-3680	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	593	18.01	0.64	12	0.64	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
11	20240927	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	5	2	0.18	368606990	133101	46.19	2750	2815	2710	3575	1925	2750	2769.38	2.05	-2749	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	593	18.01	0.64	12	0.62	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
12	20240927	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	10	2	0.36	293310720	105662	36.67	2750	2815	2710	3575	1925	2750	2775.94	2.05	-9553	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	594	18.04	0.64	12	0.49	153.00	4317.00	3755	20240822	-26.50	1844	20231004	49.67	3755	-26.50	20240822	1996	38.28	20240806	3755	-26.50	20240822	1844	49.67	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
13	20240927	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	45	2	1.64	265401995	95587	33.17	2750	2815	2710	3575	1925	2750	2776.56	2.05	-10294	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	602	18.27	0.65	12	0.44	153.00	4317.00	3755	20240822	-25.57	1844	20231004	51.57	3755	-25.57	20240822	1996	40.03	20240806	3755	-25.57	20240822	1844	51.57	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
14	20240927	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	30	2	1.09	250370420	90190	31.30	2750	2815	2710	3575	1925	2750	2776.04	2.05	-10261	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	599	18.17	0.64	12	0.42	153.00	4317.00	3755	20240822	-25.97	1844	20231004	50.76	3755	-25.97	20240822	1996	39.28	20240806	3755	-25.97	20240822	1844	50.76	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
15	20240927	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	35	2	1.27	230984370	83188	28.87	2750	2815	2710	3575	1925	2750	2776.66	2.05	-9287	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	600	18.20	0.65	12	0.39	153.00	4317.00	3755	20240822	-25.83	1844	20231004	51.03	3755	-25.83	20240822	1996	39.53	20240806	3755	-25.83	20240822	1844	51.03	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
16	20240927	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	45	2	1.64	175492410	63286	21.96	2750	2815	2710	3575	1925	2750	2773.01	2.05	-4382	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	602	18.27	0.65	12	0.29	153.00	4317.00	3755	20240822	-25.57	1844	20231004	51.57	3755	-25.57	20240822	1996	40.03	20240806	3755	-25.57	20240822	1844	51.57	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
17	20240927	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	10	2	0.36	36063850	13185	4.58	2750	2760	2710	3575	1925	2750	2735.19	2.05	4126	2900	2825	2740	2665	2580	2862	2702	108	825	500	1760	5	1	21535185	594	18.04	0.64	12	0.06	153.00	4317.00	3755	20240822	-26.50	1844	20231004	49.67	3755	-26.50	20240822	1996	38.28	20240806	3755	-26.50	20240822	1844	49.67	20231004	3.11	N	198080	500	107 억	441706	N	N	N	N
18	20240926	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	100	2	3.77	793583385	287076	109.07	2655	2815	2655	3445	1855	2650	2764.46	2.01	7873	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	592	17.97	0.64	12	1.33	153.00	4317.00	3755	20240822	-26.76	1844	20231004	49.13	3755	-26.76	20240822	1996	37.78	20240806	3755	-26.76	20240822	1844	49.13	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
19	20240926	150934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	105	2	3.96	756387390	273545	103.93	2655	2815	2655	3445	1855	2650	2765.23	2.01	2968	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	593	18.01	0.64	12	1.27	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
20	20240926	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	90	2	3.40	665832745	240589	91.41	2655	2815	2655	3445	1855	2650	2767.63	2.01	-17766	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	590	17.91	0.63	12	1.12	153.00	4317.00	3755	20240822	-27.03	1844	20231004	48.59	3755	-27.03	20240822	1996	37.27	20240806	3755	-27.03	20240822	1844	48.59	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
21	20240926	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	115	2	4.34	591126575	213444	81.10	2655	2815	2655	3445	1855	2650	2769.60	2.01	-29525	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	595	18.07	0.64	12	0.99	153.00	4317.00	3755	20240822	-26.36	1844	20231004	49.95	3755	-26.36	20240822	1996	38.53	20240806	3755	-26.36	20240822	1844	49.95	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
22	20240926	120942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	105	2	3.96	566575960	204584	77.73	2655	2815	2655	3445	1855	2650	2769.54	2.01	-32832	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	593	18.01	0.64	12	0.95	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
23	20240926	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	85	2	3.21	494797475	178593	67.85	2655	2815	2655	3445	1855	2650	2770.69	2.01	-27948	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	589	17.88	0.63	12	0.83	153.00	4317.00	3755	20240822	-27.16	1844	20231004	48.32	3755	-27.16	20240822	1996	37.02	20240806	3755	-27.16	20240822	1844	48.32	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
24	20240926	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	105	2	3.96	435410945	157018	59.66	2655	2815	2655	3445	1855	2650	2773.19	2.01	-29874	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	593	18.01	0.64	12	0.73	153.00	4317.00	3755	20240822	-26.63	1844	20231004	49.40	3755	-26.63	20240822	1996	38.03	20240806	3755	-26.63	20240822	1844	49.40	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
25	20240926	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	65	2	2.45	24849070	9246	3.51	2655	2720	2655	3445	1855	2650	2688.53	2.01	1435	2843	2746	2668	2571	2493	2795	2620	108	795	500	1690	5	1	21535185	585	17.75	0.63	12	0.04	153.00	4317.00	3755	20240822	-27.70	1844	20231004	47.23	3755	-27.70	20240822	1996	36.02	20240806	3755	-27.70	20240822	1844	47.23	20231004	3.08	N	198080	500	107 억	432708	N	N	N	N
26	20240925	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	45	2	1.73	702843235	261094	213.98	2605	2765	2590	3385	1825	2605	2691.94	1.99	3994	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	571	17.32	0.61	12	1.21	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
27	20240925	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	75	2	2.88	674975000	250630	205.41	2605	2765	2590	3385	1825	2605	2693.14	1.99	1791	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	577	17.52	0.62	12	1.16	153.00	4317.00	3755	20240822	-28.63	1844	20231004	45.34	3755	-28.63	20240822	1996	34.27	20240806	3755	-28.63	20240822	1844	45.34	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
28	20240925	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	95	2	3.65	582431600	216101	177.11	2605	2765	2590	3385	1825	2605	2695.21	1.99	-1511	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	581	17.65	0.63	12	1.00	153.00	4317.00	3755	20240822	-28.10	1844	20231004	46.42	3755	-28.10	20240822	1996	35.27	20240806	3755	-28.10	20240822	1844	46.42	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
29	20240925	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	125	2	4.80	538729355	199941	163.86	2605	2765	2590	3385	1825	2605	2694.47	1.99	-3806	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	588	17.84	0.63	12	0.93	153.00	4317.00	3755	20240822	-27.30	1844	20231004	48.05	3755	-27.30	20240822	1996	36.77	20240806	3755	-27.30	20240822	1844	48.05	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
30	20240925	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	100	2	3.84	315714710	118310	96.96	2605	2740	2590	3385	1825	2605	2668.57	1.99	478	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	583	17.68	0.63	12	0.55	153.00	4317.00	3755	20240822	-27.96	1844	20231004	46.69	3755	-27.96	20240822	1996	35.52	20240806	3755	-27.96	20240822	1844	46.69	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
31	20240925	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	40	2	1.54	137198610	52240	42.81	2605	2675	2590	3385	1825	2605	2626.34	1.99	12376	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	570	17.29	0.61	12	0.24	153.00	4317.00	3755	20240822	-29.56	1844	20231004	43.44	3755	-29.56	20240822	1996	32.52	20240806	3755	-29.56	20240822	1844	43.44	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
32	20240925	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	25	2	0.96	69535120	26632	21.83	2605	2635	2590	3385	1825	2605	2610.98	1.99	8445	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	566	17.19	0.61	12	0.12	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
33	20240925	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	25	2	0.96	13485180	5158	4.23	2605	2630	2600	3385	1825	2605	2614.54	1.99	1723	2668	2636	2603	2571	2538	2652	2587	108	780	500	1660	5	1	21535185	566	17.19	0.61	12	0.02	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	3.04	N	198080	500	107 억	429405	N	N	N	N
34	20240924	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	0	3	0.00	316751100	121965	131.37	2590	2635	2570	3385	1825	2605	2597.01	1.98	3806	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	561	17.03	0.60	12	0.57	153.00	4317.00	3755	20240822	-30.63	1844	20231004	41.27	3755	-30.63	20240822	1996	30.51	20240806	3755	-30.63	20240822	1844	41.27	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
35	20240924	150930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	5	2	0.19	291585855	112315	120.97	2590	2635	2570	3385	1825	2605	2596.12	1.98	4013	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	562	17.06	0.60	12	0.52	153.00	4317.00	3755	20240822	-30.49	1844	20231004	41.54	3755	-30.49	20240822	1996	30.76	20240806	3755	-30.49	20240822	1844	41.54	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
36	20240924	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	0	3	0.00	258561115	99642	107.32	2590	2635	2570	3385	1825	2605	2594.87	1.98	797	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	561	17.03	0.60	12	0.46	153.00	4317.00	3755	20240822	-30.63	1844	20231004	41.27	3755	-30.63	20240822	1996	30.51	20240806	3755	-30.63	20240822	1844	41.27	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
37	20240924	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-5	5	-0.19	214347885	82683	89.06	2590	2635	2570	3385	1825	2605	2592.36	1.98	-7621	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	560	16.99	0.60	12	0.38	153.00	4317.00	3755	20240822	-30.76	1844	20231004	41.00	3755	-30.76	20240822	1996	30.26	20240806	3755	-30.76	20240822	1844	41.00	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
38	20240924	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-10	5	-0.38	183005175	70623	76.07	2590	2635	2570	3385	1825	2605	2591.24	1.98	-7221	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	559	16.96	0.60	12	0.33	153.00	4317.00	3755	20240822	-30.89	1844	20231004	40.73	3755	-30.89	20240822	1996	30.01	20240806	3755	-30.89	20240822	1844	40.73	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
39	20240924	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-20	5	-0.77	128704780	49584	53.41	2590	2635	2580	3385	1825	2605	2595.63	1.98	-2399	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	557	16.90	0.60	12	0.23	153.00	4317.00	3755	20240822	-31.16	1844	20231004	40.18	3755	-31.16	20240822	1996	29.51	20240806	3755	-31.16	20240822	1844	40.18	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
40	20240924	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-15	5	-0.58	99883710	38468	41.43	2590	2635	2580	3385	1825	2605	2596.47	1.98	6804	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	558	16.93	0.60	12	0.18	153.00	4317.00	3755	20240822	-31.03	1844	20231004	40.46	3755	-31.03	20240822	1996	29.76	20240806	3755	-31.03	20240822	1844	40.46	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
41	20240924	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	30	2	1.15	28321005	10867	11.70	2590	2635	2590	3385	1825	2605	2606.18	1.98	4344	2655	2630	2610	2585	2565	2620	2575	108	780	500	1660	5	1	21535185	567	17.22	0.61	12	0.05	153.00	4317.00	3755	20240822	-29.83	1844	20231004	42.90	3755	-29.83	20240822	1996	32.01	20240806	3755	-29.83	20240822	1844	42.90	20231004	3.02	N	198080	500	107 억	425642	N	N	N	N
42	20240923	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-25	5	-0.95	241423670	92247	28.30	2630	2635	2590	3415	1845	2630	2617.16	2.04	-15463	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	561	17.03	0.60	12	0.43	153.00	4317.00	3755	20240822	-30.63	1844	20231004	41.27	3755	-30.63	20240822	1996	30.51	20240806	3755	-30.63	20240822	1844	41.27	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
43	20240923	150928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-15	5	-0.57	225527740	86144	26.43	2630	2635	2590	3415	1845	2630	2617.99	2.04	-15334	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	563	17.09	0.61	12	0.40	153.00	4317.00	3755	20240822	-30.36	1844	20231004	41.81	3755	-30.36	20240822	1996	31.01	20240806	3755	-30.36	20240822	1844	41.81	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
44	20240923	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	195586835	74664	22.91	2630	2635	2590	3415	1845	2630	2619.52	2.04	-16010	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	565	17.16	0.61	12	0.35	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
45	20240923	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	172891315	66025	20.26	2630	2635	2590	3415	1845	2630	2618.52	2.04	-12515	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	564	17.12	0.61	12	0.31	153.00	4317.00	3755	20240822	-30.23	1844	20231004	42.08	3755	-30.23	20240822	1996	31.26	20240806	3755	-30.23	20240822	1844	42.08	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
46	20240923	120931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	143543370	54854	16.83	2630	2635	2590	3415	1845	2630	2616.76	2.04	-11293	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	564	17.12	0.61	12	0.25	153.00	4317.00	3755	20240822	-30.23	1844	20231004	42.08	3755	-30.23	20240822	1996	31.26	20240806	3755	-30.23	20240822	1844	42.08	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
47	20240923	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	110268625	42195	12.94	2630	2635	2590	3415	1845	2630	2613.20	2.04	-7005	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	565	17.16	0.61	12	0.20	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
48	20240923	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	83350615	31895	9.78	2630	2630	2590	3415	1845	2630	2613.13	2.04	-5020	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	565	17.16	0.61	12	0.15	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
49	20240923	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-30	5	-1.14	35548280	13585	4.17	2630	2630	2600	3415	1845	2630	2616.45	2.04	-7046	2790	2710	2640	2560	2490	2750	2600	108	785	500	1680	5	1	21535185	560	16.99	0.60	12	0.06	153.00	4317.00	3755	20240822	-30.76	1844	20231004	41.00	3755	-30.76	20240822	1996	30.26	20240806	3755	-30.76	20240822	1844	41.00	20231004	2.99	N	198080	500	107 억	439499	N	N	N	N
50	20240913	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	0	3	0.00	272325790	103845	84.78	2660	2685	2595	3435	1855	2645	2622.36	1.99	-4309	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	570	17.29	0.61	12	0.48	153.00	4317.00	3755	20240822	-29.56	1844	20231004	43.44	3755	-29.56	20240822	1996	32.52	20240806	3755	-29.56	20240822	1844	43.44	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
51	20240913	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-5	5	-0.19	248222320	94684	77.30	2660	2685	2595	3435	1855	2645	2621.51	1.99	-3216	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	569	17.25	0.61	12	0.44	153.00	4317.00	3755	20240822	-29.69	1844	20231004	43.17	3755	-29.69	20240822	1996	32.26	20240806	3755	-29.69	20240822	1844	43.17	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
52	20240913	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-20	5	-0.76	200829785	76686	62.61	2660	2685	2595	3435	1855	2645	2618.76	1.99	-1742	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	565	17.16	0.61	12	0.36	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
53	20240913	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	160465295	61234	49.99	2660	2685	2595	3435	1855	2645	2620.41	1.99	580	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	559	16.96	0.60	12	0.28	153.00	4317.00	3755	20240822	-30.89	1844	20231004	40.73	3755	-30.89	20240822	1996	30.01	20240806	3755	-30.89	20240822	1844	40.73	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
54	20240913	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-40	5	-1.51	145453850	55470	45.29	2660	2685	2595	3435	1855	2645	2622.08	1.99	327	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	561	17.03	0.60	12	0.26	153.00	4317.00	3755	20240822	-30.63	1844	20231004	41.27	3755	-30.63	20240822	1996	30.51	20240806	3755	-30.63	20240822	1844	41.27	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
55	20240913	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	106282575	40427	33.00	2660	2685	2605	3435	1855	2645	2628.88	1.99	3739	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	562	17.06	0.60	12	0.19	153.00	4317.00	3755	20240822	-30.49	1844	20231004	41.54	3755	-30.49	20240822	1996	30.76	20240806	3755	-30.49	20240822	1844	41.54	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
56	20240913	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	54167175	20521	16.75	2660	2685	2620	3435	1855	2645	2639.52	1.99	-3171	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	566	17.19	0.61	12	0.10	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
57	20240913	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	20	2	0.76	19151685	7234	5.91	2660	2685	2620	3435	1855	2645	2647.56	1.99	-1939	2718	2681	2628	2591	2538	2700	2610	108	790	500	1690	5	1	21535185	574	17.42	0.62	12	0.03	153.00	4317.00	3755	20240822	-29.03	1844	20231004	44.52	3755	-29.03	20240822	1996	33.52	20240806	3755	-29.03	20240822	1844	44.52	20231004	2.97	N	198080	500	107 억	428249	N	N	N	N
58	20240912	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	85	2	3.32	321211995	121824	73.76	2575	2665	2575	3325	1795	2560	2636.65	1.90	19524	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	570	17.29	0.61	12	0.57	153.00	4317.00	3755	20240822	-29.56	1844	20231004	43.44	3755	-29.56	20240822	1996	32.52	20240806	3755	-29.56	20240822	1844	43.44	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
59	20240912	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	105	2	4.10	296153800	112373	68.04	2575	2665	2575	3325	1795	2560	2635.45	1.90	21336	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	574	17.42	0.62	12	0.52	153.00	4317.00	3755	20240822	-29.03	1844	20231004	44.52	3755	-29.03	20240822	1996	33.52	20240806	3755	-29.03	20240822	1844	44.52	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
60	20240912	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	80	2	3.12	240018775	91177	55.20	2575	2665	2575	3325	1795	2560	2632.45	1.90	17276	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	569	17.25	0.61	12	0.42	153.00	4317.00	3755	20240822	-29.69	1844	20231004	43.17	3755	-29.69	20240822	1996	32.26	20240806	3755	-29.69	20240822	1844	43.17	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
61	20240912	130844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	70	2	2.73	234735805	89175	53.99	2575	2665	2575	3325	1795	2560	2632.31	1.90	17234	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	566	17.19	0.61	12	0.41	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
62	20240912	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	90	2	3.52	207363990	78788	47.70	2575	2665	2575	3325	1795	2560	2631.92	1.90	14173	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	571	17.32	0.61	12	0.37	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
63	20240912	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	90	2	3.52	176885420	67285	40.74	2575	2660	2575	3325	1795	2560	2628.90	1.90	16966	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	571	17.32	0.61	12	0.31	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
64	20240912	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	75	2	2.93	135364770	51578	31.23	2575	2640	2575	3325	1795	2560	2624.47	1.90	21142	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	567	17.22	0.61	12	0.24	153.00	4317.00	3755	20240822	-29.83	1844	20231004	42.90	3755	-29.83	20240822	1996	32.01	20240806	3755	-29.83	20240822	1844	42.90	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
65	20240912	090844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	65	2	2.54	30313205	11599	7.02	2575	2640	2575	3325	1795	2560	2613.44	1.90	6398	2670	2615	2570	2515	2470	2610	2510	108	765	500	1630	5	1	21535185	565	17.16	0.61	12	0.05	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.94	N	198080	500	107 억	409525	N	N	N	N
66	20240911	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	423790665	164758	95.07	2560	2625	2525	3295	1775	2535	2572.26	1.82	17955	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	551	16.73	0.59	12	0.77	153.00	4317.00	3755	20240822	-31.82	1844	20231004	38.83	3755	-31.82	20240822	1996	28.26	20240806	3755	-31.82	20240822	1844	38.83	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
67	20240911	150831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	35	2	1.38	397894790	154649	89.24	2560	2625	2525	3295	1775	2535	2572.92	1.82	16405	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	553	16.80	0.60	12	0.72	153.00	4317.00	3755	20240822	-31.56	1844	20231004	39.37	3755	-31.56	20240822	1996	28.76	20240806	3755	-31.56	20240822	1844	39.37	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
68	20240911	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	20	2	0.79	275626660	107009	61.75	2560	2625	2525	3295	1775	2535	2575.77	1.82	22126	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	550	16.70	0.59	12	0.50	153.00	4317.00	3755	20240822	-31.96	1844	20231004	38.56	3755	-31.96	20240822	1996	28.01	20240806	3755	-31.96	20240822	1844	38.56	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
69	20240911	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	10	2	0.39	249747030	96832	55.88	2560	2625	2525	3295	1775	2535	2579.23	1.82	20366	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	548	16.63	0.59	12	0.45	153.00	4317.00	3755	20240822	-32.22	1844	20231004	38.02	3755	-32.22	20240822	1996	27.51	20240806	3755	-32.22	20240822	1844	38.02	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
70	20240911	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	221187115	85587	49.39	2560	2625	2540	3295	1775	2535	2584.42	1.82	20059	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	549	16.67	0.59	12	0.40	153.00	4317.00	3755	20240822	-32.09	1844	20231004	38.29	3755	-32.09	20240822	1996	27.76	20240806	3755	-32.09	20240822	1844	38.29	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
71	20240911	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	40	2	1.58	186767225	72112	41.61	2560	2625	2540	3295	1775	2535	2590.04	1.82	15213	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	555	16.83	0.60	12	0.33	153.00	4317.00	3755	20240822	-31.42	1844	20231004	39.64	3755	-31.42	20240822	1996	29.01	20240806	3755	-31.42	20240822	1844	39.64	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
72	20240911	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	65	2	2.56	138276425	53246	30.73	2560	2625	2550	3295	1775	2535	2597.06	1.82	20218	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	560	16.99	0.60	12	0.25	153.00	4317.00	3755	20240822	-30.76	1844	20231004	41.00	3755	-30.76	20240822	1996	30.26	20240806	3755	-30.76	20240822	1844	41.00	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
73	20240911	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	20	2	0.79	8400955	3286	1.90	2560	2575	2550	3295	1775	2535	2557.32	1.82	693	2685	2610	2565	2490	2445	2587	2467	108	760	500	1620	5	1	21535185	550	16.70	0.59	12	0.02	153.00	4317.00	3755	20240822	-31.96	1844	20231004	38.56	3755	-31.96	20240822	1996	28.01	20240806	3755	-31.96	20240822	1844	38.56	20231004	2.93	N	198080	500	107 억	391685	N	N	N	N
74	20240910	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	411672545	160768	111.74	2600	2640	2520	3380	1820	2600	2560.59	1.77	11297	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	546	16.57	0.59	12	0.75	153.00	4317.00	3755	20240822	-32.49	1844	20231004	37.47	3755	-32.49	20240822	1996	27.00	20240806	3755	-32.49	20240822	1844	37.47	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
75	20240910	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	392477800	153190	106.47	2600	2640	2520	3380	1820	2600	2561.96	1.77	8429	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	546	16.57	0.59	12	0.71	153.00	4317.00	3755	20240822	-32.49	1844	20231004	37.47	3755	-32.49	20240822	1996	27.00	20240806	3755	-32.49	20240822	1844	37.47	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
76	20240910	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-55	5	-2.12	325800455	126846	88.16	2600	2640	2525	3380	1820	2600	2568.40	1.77	-627	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	548	16.63	0.59	12	0.59	153.00	4317.00	3755	20240822	-32.22	1844	20231004	38.02	3755	-32.22	20240822	1996	27.51	20240806	3755	-32.22	20240822	1844	38.02	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
77	20240910	130825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	227511845	88279	61.36	2600	2640	2550	3380	1820	2600	2577.11	1.77	-7925	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	550	16.70	0.59	12	0.41	153.00	4317.00	3755	20240822	-31.96	1844	20231004	38.56	3755	-31.96	20240822	1996	28.01	20240806	3755	-31.96	20240822	1844	38.56	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
78	20240910	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-15	5	-0.58	170368660	65961	45.84	2600	2640	2555	3380	1820	2600	2582.79	1.77	-10248	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	557	16.90	0.60	12	0.31	153.00	4317.00	3755	20240822	-31.16	1844	20231004	40.18	3755	-31.16	20240822	1996	29.51	20240806	3755	-31.16	20240822	1844	40.18	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
79	20240910	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	137709235	53260	37.02	2600	2640	2555	3380	1820	2600	2585.52	1.77	-5923	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	556	16.86	0.60	12	0.25	153.00	4317.00	3755	20240822	-31.29	1844	20231004	39.91	3755	-31.29	20240822	1996	29.26	20240806	3755	-31.29	20240822	1844	39.91	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
80	20240910	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	101869195	39476	27.44	2600	2620	2555	3380	1820	2600	2580.39	1.77	-20	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	555	16.83	0.60	12	0.18	153.00	4317.00	3755	20240822	-31.42	1844	20231004	39.64	3755	-31.42	20240822	1996	29.01	20240806	3755	-31.42	20240822	1844	39.64	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
81	20240910	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	15420220	5918	4.11	2600	2620	2595	3380	1820	2600	2605.94	1.77	-1102	2710	2655	2575	2520	2440	2682	2547	108	780	500	1660	5	1	21535185	559	16.96	0.60	12	0.03	153.00	4317.00	3755	20240822	-30.89	1844	20231004	40.73	3755	-30.89	20240822	1996	30.01	20240806	3755	-30.89	20240822	1844	40.73	20231004	2.92	N	198080	500	107 억	380305	N	N	N	N
82	20240909	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	30	2	1.17	367021430	142247	102.97	2500	2630	2495	3340	1800	2570	2580.17	1.58	40118	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	560	16.99	0.60	12	0.66	153.00	4317.00	3755	20240822	-30.76	1844	20231004	41.00	3755	-30.76	20240822	1996	30.26	20240806	3755	-30.76	20240822	1844	41.00	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
83	20240909	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	40	2	1.56	338100745	131135	94.92	2500	2630	2495	3340	1800	2570	2578.26	1.58	38226	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	562	17.06	0.60	12	0.61	153.00	4317.00	3755	20240822	-30.49	1844	20231004	41.54	3755	-30.49	20240822	1996	30.76	20240806	3755	-30.49	20240822	1844	41.54	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
84	20240909	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	50	2	1.95	305246910	118559	85.82	2500	2630	2495	3340	1800	2570	2574.64	1.58	32308	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	564	17.12	0.61	12	0.55	153.00	4317.00	3755	20240822	-30.23	1844	20231004	42.08	3755	-30.23	20240822	1996	31.26	20240806	3755	-30.23	20240822	1844	42.08	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
85	20240909	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	45	2	1.75	241838985	94123	68.13	2500	2630	2495	3340	1800	2570	2569.39	1.58	22292	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	563	17.09	0.61	12	0.44	153.00	4317.00	3755	20240822	-30.36	1844	20231004	41.81	3755	-30.36	20240822	1996	31.01	20240806	3755	-30.36	20240822	1844	41.81	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
86	20240909	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	55	2	2.14	195777890	76539	55.40	2500	2625	2495	3340	1800	2570	2557.88	1.58	23878	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	565	17.16	0.61	12	0.36	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
87	20240909	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	35	2	1.36	176668950	69226	50.11	2500	2605	2495	3340	1800	2570	2552.06	1.58	23444	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	561	17.03	0.60	12	0.32	153.00	4317.00	3755	20240822	-30.63	1844	20231004	41.27	3755	-30.63	20240822	1996	30.51	20240806	3755	-30.63	20240822	1844	41.27	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
88	20240909	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	15	2	0.58	146529160	57558	41.66	2500	2600	2495	3340	1800	2570	2545.77	1.58	21198	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	557	16.90	0.60	12	0.27	153.00	4317.00	3755	20240822	-31.16	1844	20231004	40.18	3755	-31.16	20240822	1996	29.51	20240806	3755	-31.16	20240822	1844	40.18	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
89	20240909	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-35	5	-1.36	43105470	17171	12.43	2500	2540	2495	3340	1800	2570	2510.36	1.58	2877	2693	2631	2588	2526	2483	2610	2505	108	770	500	1640	5	1	21535185	546	16.57	0.59	12	0.08	153.00	4317.00	3755	20240822	-32.49	1844	20231004	37.47	3755	-32.49	20240822	1996	27.00	20240806	3755	-32.49	20240822	1844	37.47	20231004	2.76	N	198080	500	107 억	340928	N	N	N	N
90	20240906	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-60	5	-2.28	346862305	134651	46.17	2615	2650	2545	3415	1845	2630	2576.01	1.54	8704	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	553	16.80	0.60	12	0.63	153.00	4317.00	3755	20240822	-31.56	1844	20231004	39.37	3755	-31.56	20240822	1996	28.76	20240806	3755	-31.56	20240822	1844	39.37	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
91	20240906	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-55	5	-2.09	308933815	119907	41.12	2615	2650	2545	3415	1845	2630	2576.44	1.54	7391	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	555	16.83	0.60	12	0.56	153.00	4317.00	3755	20240822	-31.42	1844	20231004	39.64	3755	-31.42	20240822	1996	29.01	20240806	3755	-31.42	20240822	1844	39.64	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
92	20240906	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-50	5	-1.90	233296655	90441	31.01	2615	2650	2545	3415	1845	2630	2579.54	1.54	458	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	556	16.86	0.60	12	0.42	153.00	4317.00	3755	20240822	-31.29	1844	20231004	39.91	3755	-31.29	20240822	1996	29.26	20240806	3755	-31.29	20240822	1844	39.91	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
93	20240906	130814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-35	5	-1.33	206907400	80225	27.51	2615	2650	2545	3415	1845	2630	2579.09	1.54	1944	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	559	16.96	0.60	12	0.37	153.00	4317.00	3755	20240822	-30.89	1844	20231004	40.73	3755	-30.89	20240822	1996	30.01	20240806	3755	-30.89	20240822	1844	40.73	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
94	20240906	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-65	5	-2.47	188066760	72922	25.00	2615	2650	2545	3415	1845	2630	2579.01	1.54	5957	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	552	16.76	0.59	12	0.34	153.00	4317.00	3755	20240822	-31.69	1844	20231004	39.10	3755	-31.69	20240822	1996	28.51	20240806	3755	-31.69	20240822	1844	39.10	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
95	20240906	110817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-55	5	-2.09	176537385	68447	23.47	2615	2650	2545	3415	1845	2630	2579.18	1.54	8019	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	555	16.83	0.60	12	0.32	153.00	4317.00	3755	20240822	-31.42	1844	20231004	39.64	3755	-31.42	20240822	1996	29.01	20240806	3755	-31.42	20240822	1844	39.64	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
96	20240906	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-75	5	-2.85	139369845	53932	18.49	2615	2650	2555	3415	1845	2630	2584.17	1.54	5941	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	550	16.70	0.59	12	0.25	153.00	4317.00	3755	20240822	-31.96	1844	20231004	38.56	3755	-31.96	20240822	1996	28.01	20240806	3755	-31.96	20240822	1844	38.56	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
97	20240906	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	5	2	0.19	24721185	9416	3.23	2615	2645	2615	3415	1845	2630	2625.44	1.54	2093	2760	2695	2635	2570	2510	2665	2540	108	785	500	1680	5	1	21535185	567	17.22	0.61	12	0.04	153.00	4317.00	3755	20240822	-29.83	1844	20231004	42.90	3755	-29.83	20240822	1996	32.01	20240806	3755	-29.83	20240822	1844	42.90	20231004	2.98	N	198080	500	107 억	332045	N	N	N	N
98	20240905	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-40	5	-1.50	759855920	288702	105.36	2665	2700	2575	3470	1870	2670	2631.86	1.30	53025	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	566	17.19	0.61	12	1.34	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
99	20240905	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-45	5	-1.69	703232250	267196	97.51	2665	2700	2575	3470	1870	2670	2631.76	1.30	48660	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	565	17.16	0.61	12	1.24	153.00	4317.00	3755	20240822	-30.09	1844	20231004	42.35	3755	-30.09	20240822	1996	31.51	20240806	3755	-30.09	20240822	1844	42.35	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
100	20240905	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-85	5	-3.18	613028660	232672	84.91	2665	2700	2575	3470	1870	2670	2634.59	1.30	28870	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	557	16.90	0.60	12	1.08	153.00	4317.00	3755	20240822	-31.16	1844	20231004	40.18	3755	-31.16	20240822	1996	29.51	20240806	3755	-31.16	20240822	1844	40.18	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
101	20240905	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-80	5	-3.00	535349020	202672	73.96	2665	2700	2575	3470	1870	2670	2641.32	1.30	20447	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	558	16.93	0.60	12	0.94	153.00	4317.00	3755	20240822	-31.03	1844	20231004	40.46	3755	-31.03	20240822	1996	29.76	20240806	3755	-31.03	20240822	1844	40.46	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
102	20240905	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-50	5	-1.87	463055170	174751	63.77	2665	2700	2590	3470	1870	2670	2649.69	1.30	19178	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	564	17.12	0.61	12	0.81	153.00	4317.00	3755	20240822	-30.23	1844	20231004	42.08	3755	-30.23	20240822	1996	31.26	20240806	3755	-30.23	20240822	1844	42.08	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
103	20240905	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-20	5	-0.75	339970405	127688	46.60	2665	2700	2625	3470	1870	2670	2662.45	1.30	15574	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	571	17.32	0.61	12	0.59	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
104	20240905	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-15	5	-0.56	242747305	91069	33.23	2665	2700	2635	3470	1870	2670	2665.48	1.30	20547	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	572	17.35	0.62	12	0.42	153.00	4317.00	3755	20240822	-29.29	1844	20231004	43.98	3755	-29.29	20240822	1996	33.02	20240806	3755	-29.29	20240822	1844	43.98	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
105	20240905	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-5	5	-0.19	18979845	7124	2.60	2665	2675	2655	3470	1870	2670	2663.31	1.30	33	2770	2720	2645	2595	2520	2745	2620	108	800	500	1700	5	1	21535185	574	17.42	0.62	12	0.03	153.00	4317.00	3755	20240822	-29.03	1844	20231004	44.52	3755	-29.03	20240822	1996	33.52	20240806	3755	-29.03	20240822	1844	44.52	20231004	3.12	N	198080	500	107 억	279135	N	N	N	N
106	20240904	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	712763205	272220	75.24	2575	2695	2570	3500	1890	2695	2617.87	1.14	33972	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	575	17.45	0.62	12	1.26	153.00	4317.00	3755	20240822	-28.89	1844	20231004	44.79	3755	-28.89	20240822	1996	33.77	20240806	3755	-28.89	20240822	1844	44.79	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
107	20240904	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-45	5	-1.67	685437130	261950	72.40	2575	2695	2570	3500	1890	2695	2616.64	1.14	34465	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	571	17.32	0.61	12	1.22	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
108	20240904	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-60	5	-2.23	538847110	206050	56.95	2575	2695	2570	3500	1890	2695	2615.08	1.14	22763	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	567	17.22	0.61	12	0.96	153.00	4317.00	3755	20240822	-29.83	1844	20231004	42.90	3755	-29.83	20240822	1996	32.01	20240806	3755	-29.83	20240822	1844	42.90	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
109	20240904	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-45	5	-1.67	500355380	191486	52.92	2575	2695	2570	3500	1890	2695	2612.96	1.14	25187	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	571	17.32	0.61	12	0.89	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
110	20240904	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-45	5	-1.67	473066160	181147	50.07	2575	2695	2570	3500	1890	2695	2611.45	1.14	21092	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	571	17.32	0.61	12	0.84	153.00	4317.00	3755	20240822	-29.43	1844	20231004	43.71	3755	-29.43	20240822	1996	32.77	20240806	3755	-29.43	20240822	1844	43.71	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
111	20240904	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-55	5	-2.04	427534520	164001	45.33	2575	2670	2570	3500	1890	2695	2606.84	1.14	20265	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	569	17.25	0.61	12	0.76	153.00	4317.00	3755	20240822	-29.69	1844	20231004	43.17	3755	-29.69	20240822	1996	32.26	20240806	3755	-29.69	20240822	1844	43.17	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
112	20240904	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-65	5	-2.41	360630910	138688	38.33	2575	2645	2570	3500	1890	2695	2600.22	1.14	22813	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	566	17.19	0.61	12	0.64	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
113	20240904	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-65	5	-2.41	161381600	62275	17.21	2575	2635	2570	3500	1890	2695	2591.24	1.14	6685	2888	2791	2743	2646	2598	2767	2622	108	805	500	1720	5	1	21535185	566	17.19	0.61	12	0.29	153.00	4317.00	3755	20240822	-29.96	1844	20231004	42.62	3755	-29.96	20240822	1996	31.76	20240806	3755	-29.96	20240822	1844	42.62	20231004	3.20	N	198080	500	107 억	245163	N	N	N	N
114	20240903	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	982056205	356841	107.52	2780	2840	2695	3610	1950	2780	2752.44	0.95	40339	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	580	17.61	0.62	12	1.66	153.00	4317.00	3755	20240822	-28.23	1830	20230828	47.27	3755	-28.23	20240822	1996	35.02	20240806	3755	-28.23	20240822	1844	46.15	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
115	20240903	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-65	5	-2.34	850347170	308048	92.81	2780	2840	2700	3610	1950	2780	2760.43	0.95	25516	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	585	17.75	0.63	12	1.43	153.00	4317.00	3755	20240822	-27.70	1830	20230828	48.36	3755	-27.70	20240822	1996	36.02	20240806	3755	-27.70	20240822	1844	47.23	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
116	20240903	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-45	5	-1.62	728982730	263392	79.36	2780	2840	2700	3610	1950	2780	2767.67	0.95	15103	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	589	17.88	0.63	12	1.22	153.00	4317.00	3755	20240822	-27.16	1830	20230828	49.45	3755	-27.16	20240822	1996	37.02	20240806	3755	-27.16	20240822	1844	48.32	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
117	20240903	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	-40	5	-1.44	557979965	200480	60.40	2780	2840	2735	3610	1950	2780	2783.22	0.95	7807	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	590	17.91	0.63	12	0.93	153.00	4317.00	3755	20240822	-27.03	1830	20230828	49.73	3755	-27.03	20240822	1996	37.27	20240806	3755	-27.03	20240822	1844	48.59	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
118	20240903	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	439233335	157391	47.42	2780	2840	2750	3610	1950	2780	2790.72	0.95	11627	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	594	18.04	0.64	12	0.73	153.00	4317.00	3755	20240822	-26.50	1830	20230828	50.82	3755	-26.50	20240822	1996	38.28	20240806	3755	-26.50	20240822	1844	49.67	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
119	20240903	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	393903495	141036	42.49	2780	2840	2750	3610	1950	2780	2792.93	0.95	6613	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	594	18.04	0.64	12	0.65	153.00	4317.00	3755	20240822	-26.50	1830	20230828	50.82	3755	-26.50	20240822	1996	38.28	20240806	3755	-26.50	20240822	1844	49.67	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
120	20240903	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	50	2	1.80	236461695	84399	25.43	2780	2840	2755	3610	1950	2780	2801.72	0.95	14065	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	609	18.50	0.66	12	0.39	153.00	4317.00	3755	20240822	-24.63	1830	20230828	54.64	3755	-24.63	20240822	1996	41.78	20240806	3755	-24.63	20240822	1844	53.47	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
121	20240903	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	10	2	0.36	59853945	21545	6.49	2780	2805	2755	3610	1950	2780	2778.09	0.95	6520	2963	2871	2823	2731	2683	2847	2707	108	830	500	1770	5	1	21535185	601	18.24	0.65	12	0.10	153.00	4317.00	3755	20240822	-25.70	1830	20230828	52.46	3755	-25.70	20240822	1996	39.78	20240806	3755	-25.70	20240822	1844	51.30	20231004	3.19	N	198080	500	107 억	204830	N	N	N	N
122	20240902	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-90	5	-3.14	927469360	328756	44.77	2915	2915	2775	3730	2010	2870	2821.13	0.98	-8781	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	599	18.17	0.64	12	1.53	153.00	4317.00	3755	20240822	-25.97	1830	20230825	51.91	3755	-25.97	20240822	1996	39.28	20240806	3755	-25.97	20240822	1844	50.76	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
123	20240902	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-70	5	-2.44	848201395	300362	40.91	2915	2915	2775	3730	2010	2870	2823.77	0.98	-4728	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	603	18.30	0.65	12	1.39	153.00	4317.00	3755	20240822	-25.43	1830	20230825	53.01	3755	-25.43	20240822	1996	40.28	20240806	3755	-25.43	20240822	1844	51.84	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
124	20240902	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-70	5	-2.44	765313935	270725	36.87	2915	2915	2775	3730	2010	2870	2826.74	0.98	68	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	603	18.30	0.65	12	1.26	153.00	4317.00	3755	20240822	-25.43	1830	20230825	53.01	3755	-25.43	20240822	1996	40.28	20240806	3755	-25.43	20240822	1844	51.84	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
125	20240902	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	665578410	235097	32.02	2915	2915	2780	3730	2010	2870	2830.91	0.98	6392	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	609	18.50	0.66	12	1.09	153.00	4317.00	3755	20240822	-24.63	1830	20230825	54.64	3755	-24.63	20240822	1996	41.78	20240806	3755	-24.63	20240822	1844	53.47	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
126	20240902	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	630579470	222718	30.33	2915	2915	2780	3730	2010	2870	2831.11	0.98	7943	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	609	18.50	0.66	12	1.03	153.00	4317.00	3755	20240822	-24.63	1830	20230825	54.64	3755	-24.63	20240822	1996	41.78	20240806	3755	-24.63	20240822	1844	53.47	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
127	20240902	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-70	5	-2.44	548428125	193399	26.34	2915	2915	2780	3730	2010	2870	2835.55	0.98	14723	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	603	18.30	0.65	12	0.90	153.00	4317.00	3755	20240822	-25.43	1830	20230825	53.01	3755	-25.43	20240822	1996	40.28	20240806	3755	-25.43	20240822	1844	51.84	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
128	20240902	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	400981035	141125	19.22	2915	2915	2780	3730	2010	2870	2841.10	0.98	26820	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	609	18.50	0.66	12	0.66	153.00	4317.00	3755	20240822	-24.63	1830	20230825	54.64	3755	-24.63	20240822	1996	41.78	20240806	3755	-24.63	20240822	1844	53.47	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N
129	20240902	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	5	2	0.17	118281950	41175	5.61	2915	2915	2845	3730	2010	2870	2872.73	0.98	3458	3043	2956	2888	2801	2733	3000	2845	108	860	500	1830	5	1	21535185	619	18.79	0.67	12	0.19	153.00	4317.00	3755	20240822	-23.44	1830	20230825	57.10	3755	-23.44	20240822	1996	44.04	20240806	3755	-23.44	20240822	1844	55.91	20231004	3.18	N	198080	500	107 억	210538	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History