KissMeData/096690/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	12	2	0.92	87392292	66654	154.58	1310	1332	1303	1703	917	1310	1311.13	0.82	-934	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	443	-3.31	0.27	12	0.20	-399.00	4894.00	3000	20231218	-55.93	1280	20240920	3.28	2750	-51.93	20240122	1280	3.28	20240920	2255	-41.37	20240603	382	246.07	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
3	20240930	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	4	2	0.31	83175604	63450	147.15	1310	1332	1303	1703	917	1310	1310.88	0.82	-551	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	440	-3.29	0.27	12	0.19	-399.00	4894.00	3000	20231218	-56.20	1280	20240920	2.66	2750	-52.22	20240122	1280	2.66	20240920	2255	-41.73	20240603	382	243.98	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
4	20240930	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	1	2	0.08	70551927	53819	124.82	1310	1332	1303	1703	917	1310	1310.91	0.82	-1101	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	439	-3.29	0.27	12	0.16	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
5	20240930	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	1	2	0.08	52582479	40075	92.94	1310	1332	1303	1703	917	1310	1312.10	0.82	-1251	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	439	-3.29	0.27	12	0.12	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
6	20240930	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-3	5	-0.23	43180508	32887	76.27	1310	1332	1304	1703	917	1310	1313.00	0.82	-1430	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	438	-3.28	0.27	12	0.10	-399.00	4894.00	3000	20231218	-56.43	1280	20240920	2.11	2750	-52.47	20240122	1280	2.11	20240920	2255	-42.04	20240603	382	242.15	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
7	20240930	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	-1	5	-0.08	26823472	20355	47.21	1310	1332	1306	1703	917	1310	1317.78	0.82	-892	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	438	-3.28	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.37	1280	20240920	2.27	2750	-52.40	20240122	1280	2.27	20240920	2255	-41.95	20240603	382	242.67	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
8	20240930	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	14	2	1.07	21727773	16469	38.19	1310	1332	1306	1703	917	1310	1319.31	0.82	-881	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	443	-3.32	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.87	1280	20240920	3.44	2750	-51.85	20240122	1280	3.44	20240920	2255	-41.29	20240603	382	246.60	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
9	20240930	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	3	2	0.23	5827425	4449	10.32	1310	1313	1306	1703	917	1310	1309.83	0.82	-300	1334	1321	1313	1300	1292	1318	1297	837	393	2500	810	1	1	33477189	440	-3.29	0.27	12	0.01	-399.00	4894.00	3000	20231218	-56.23	1280	20240920	2.58	2750	-52.25	20240122	1280	2.58	20240920	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	273129	N	N	N	N
10	20240927	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-7	5	-0.53	56571116	43117	37.21	1317	1326	1305	1712	922	1317	1312.04	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	439	-3.28	0.27	12	0.13	-399.00	4894.00	3000	20231218	-56.33	1280	20240920	2.34	2750	-52.36	20240122	1280	2.34	20240920	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
11	20240927	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-9	5	-0.68	54839510	41794	36.07	1317	1326	1305	1712	922	1317	1312.14	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	438	-3.28	0.27	12	0.12	-399.00	4894.00	3000	20231218	-56.40	1280	20240920	2.19	2750	-52.44	20240122	1280	2.19	20240920	2255	-42.00	20240603	382	242.41	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
12	20240927	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-5	5	-0.38	33335090	25373	21.90	1317	1326	1311	1712	922	1317	1313.80	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	439	-3.29	0.27	12	0.08	-399.00	4894.00	3000	20231218	-56.27	1280	20240920	2.50	2750	-52.29	20240122	1280	2.50	20240920	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
13	20240927	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-3	5	-0.23	28973984	22051	19.03	1317	1326	1311	1712	922	1317	1313.95	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	440	-3.29	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.20	1280	20240920	2.66	2750	-52.22	20240122	1280	2.66	20240920	2255	-41.73	20240603	382	243.98	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
14	20240927	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-2	5	-0.15	26251190	19977	17.24	1317	1326	1311	1712	922	1317	1314.07	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	440	-3.30	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.17	1280	20240920	2.73	2750	-52.18	20240122	1280	2.73	20240920	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
15	20240927	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-4	5	-0.30	19277824	14670	12.66	1317	1326	1311	1712	922	1317	1314.10	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	440	-3.29	0.27	12	0.04	-399.00	4894.00	3000	20231218	-56.23	1280	20240920	2.58	2750	-52.25	20240122	1280	2.58	20240920	2255	-41.77	20240603	382	243.72	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
16	20240927	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	0	3	0.00	5950782	4525	3.90	1317	1326	1311	1712	922	1317	1315.09	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	441	-3.30	0.27	12	0.01	-399.00	4894.00	3000	20231218	-56.10	1280	20240920	2.89	2750	-52.11	20240122	1280	2.89	20240920	2255	-41.60	20240603	382	244.76	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
17	20240927	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	6	2	0.46	2531421	1921	1.66	1317	1326	1317	1712	922	1317	1317.76	0.82	-53	1374	1345	1326	1297	1278	1336	1288	837	395	2500	810	1	1	33477189	443	-3.32	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.90	1280	20240920	3.36	2750	-51.89	20240122	1280	3.36	20240920	2255	-41.33	20240603	382	246.34	20240411	0.01	N	096690	2500	836 억	273139	N	N	N	N
18	20240926	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-28	5	-2.08	152248194	115782	171.75	1355	1355	1307	1748	942	1345	1314.96	0.81	2028	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	441	-3.30	0.27	12	0.35	-399.00	4894.00	3000	20231218	-56.10	1280	20240920	2.89	2750	-52.11	20240122	1280	2.89	20240920	2255	-41.60	20240603	382	244.76	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
19	20240926	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-28	5	-2.08	146650435	111531	165.45	1355	1355	1307	1748	942	1345	1314.88	0.81	2234	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	441	-3.30	0.27	12	0.33	-399.00	4894.00	3000	20231218	-56.10	1280	20240920	2.89	2750	-52.11	20240122	1280	2.89	20240920	2255	-41.60	20240603	382	244.76	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
20	20240926	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-35	5	-2.60	132195721	100540	149.14	1355	1355	1307	1748	942	1345	1314.86	0.81	2840	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	439	-3.28	0.27	12	0.30	-399.00	4894.00	3000	20231218	-56.33	1280	20240920	2.34	2750	-52.36	20240122	1280	2.34	20240920	2255	-41.91	20240603	382	242.93	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
21	20240926	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-33	5	-2.45	115815593	88042	130.60	1355	1355	1307	1748	942	1345	1315.46	0.81	2477	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	439	-3.29	0.27	12	0.26	-399.00	4894.00	3000	20231218	-56.27	1280	20240920	2.50	2750	-52.29	20240122	1280	2.50	20240920	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
22	20240926	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-34	5	-2.53	98781594	75057	111.34	1355	1355	1307	1748	942	1345	1316.09	0.81	2489	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	439	-3.29	0.27	12	0.22	-399.00	4894.00	3000	20231218	-56.30	1280	20240920	2.42	2750	-52.33	20240122	1280	2.42	20240920	2255	-41.86	20240603	382	243.19	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
23	20240926	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-33	5	-2.45	79728869	60531	89.79	1355	1355	1307	1748	942	1345	1317.16	0.81	2489	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	439	-3.29	0.27	12	0.18	-399.00	4894.00	3000	20231218	-56.27	1280	20240920	2.50	2750	-52.29	20240122	1280	2.50	20240920	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
24	20240926	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-26	5	-1.93	26311938	19907	29.53	1355	1355	1316	1748	942	1345	1321.74	0.81	1495	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	442	-3.31	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.03	1280	20240920	3.05	2750	-52.04	20240122	1280	3.05	20240920	2255	-41.51	20240603	382	245.29	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
25	20240926	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-5	5	-0.37	1665225	1260	1.87	1355	1355	1321	1748	942	1345	1321.61	0.81	-5	1389	1367	1343	1321	1297	1355	1309	837	403	2500	830	1	1	33477189	449	-3.36	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	271111	N	N	N	N
26	20240925	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	7	2	0.52	89512007	67210	54.45	1365	1365	1319	1739	937	1338	1331.78	0.81	-435	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	450	-3.37	0.27	12	0.20	-399.00	4894.00	3000	20231218	-55.17	1280	20240920	5.08	2750	-51.09	20240122	1280	5.08	20240920	2255	-40.35	20240603	382	252.09	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
27	20240925	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-9	5	-0.67	68895947	51709	41.89	1365	1365	1326	1739	937	1338	1332.38	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	445	-3.33	0.27	12	0.15	-399.00	4894.00	3000	20231218	-55.70	1280	20240920	3.83	2750	-51.67	20240122	1280	3.83	20240920	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
28	20240925	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-6	5	-0.45	60557550	45451	36.82	1365	1365	1326	1739	937	1338	1332.37	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	446	-3.34	0.27	12	0.14	-399.00	4894.00	3000	20231218	-55.60	1280	20240920	4.06	2750	-51.56	20240122	1280	4.06	20240920	2255	-40.93	20240603	382	248.69	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
29	20240925	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-3	5	-0.22	58364144	43807	35.49	1365	1365	1326	1739	937	1338	1332.30	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	447	-3.35	0.27	12	0.13	-399.00	4894.00	3000	20231218	-55.50	1280	20240920	4.30	2750	-51.45	20240122	1280	4.30	20240920	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
30	20240925	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-8	5	-0.60	51763863	38853	31.48	1365	1365	1326	1739	937	1338	1332.30	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	445	-3.33	0.27	12	0.12	-399.00	4894.00	3000	20231218	-55.67	1280	20240920	3.91	2750	-51.64	20240122	1280	3.91	20240920	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
31	20240925	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-9	5	-0.67	49180065	36907	29.90	1365	1365	1327	1739	937	1338	1332.54	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	445	-3.33	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.70	1280	20240920	3.83	2750	-51.67	20240122	1280	3.83	20240920	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
32	20240925	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-8	5	-0.60	26334266	19710	15.97	1365	1365	1330	1739	937	1338	1336.09	0.81	-309	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	445	-3.33	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.67	1280	20240920	3.91	2750	-51.64	20240122	1280	3.91	20240920	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
33	20240925	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	0	3	0.00	8697783	6495	5.26	1365	1365	1338	1739	937	1338	1339.15	0.81	-5	1445	1391	1363	1309	1281	1377	1295	837	401	2500	820	1	1	33477189	448	-3.35	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.40	1280	20240920	4.53	2750	-51.35	20240122	1280	4.53	20240920	2255	-40.67	20240603	382	250.26	20240411	0.01	N	096690	2500	836 억	271546	N	N	N	N
34	20240924	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-51	5	-3.67	159347353	118306	7.17	1417	1417	1335	1805	973	1389	1346.93	0.80	3902	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	448	-3.35	0.27	12	0.35	-399.00	4894.00	3000	20231218	-55.40	1280	20240920	4.53	2750	-51.35	20240122	1280	4.53	20240920	2255	-40.67	20240603	382	250.26	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
35	20240924	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-49	5	-3.53	136136312	100990	6.12	1417	1417	1335	1805	973	1389	1348.02	0.80	4149	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	449	-3.36	0.27	12	0.30	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
36	20240924	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-47	5	-3.38	127707533	94703	5.74	1417	1417	1335	1805	973	1389	1348.51	0.80	4149	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	449	-3.36	0.27	12	0.28	-399.00	4894.00	3000	20231218	-55.27	1280	20240920	4.84	2750	-51.20	20240122	1280	4.84	20240920	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
37	20240924	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-49	5	-3.53	123711877	91723	5.56	1417	1417	1335	1805	973	1389	1348.76	0.80	4151	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	449	-3.36	0.27	12	0.27	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
38	20240924	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-49	5	-3.53	118875167	88109	5.34	1417	1417	1335	1805	973	1389	1349.18	0.80	4327	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	449	-3.36	0.27	12	0.26	-399.00	4894.00	3000	20231218	-55.33	1280	20240920	4.69	2750	-51.27	20240122	1280	4.69	20240920	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
39	20240924	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-42	5	-3.02	111174259	82365	4.99	1417	1417	1335	1805	973	1389	1349.78	0.80	4973	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	451	-3.38	0.28	12	0.25	-399.00	4894.00	3000	20231218	-55.10	1280	20240920	5.23	2750	-51.02	20240122	1280	5.23	20240920	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
40	20240924	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-54	5	-3.89	100530253	74418	4.51	1417	1417	1335	1805	973	1389	1350.89	0.80	4434	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	447	-3.35	0.27	12	0.22	-399.00	4894.00	3000	20231218	-55.50	1280	20240920	4.30	2750	-51.45	20240122	1280	4.30	20240920	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
41	20240924	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-29	5	-2.09	21964567	15956	0.97	1417	1417	1355	1805	973	1389	1376.57	0.80	1400	1741	1564	1471	1294	1201	1518	1248	837	416	2500	860	1	1	33477189	455	-3.41	0.28	12	0.05	-399.00	4894.00	3000	20231218	-54.67	1280	20240920	6.25	2750	-50.55	20240122	1280	6.25	20240920	2255	-39.69	20240603	382	256.02	20240411	0.01	N	096690	2500	836 억	267644	N	N	N	N
42	20240923	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	69	2	5.23	2519861569	1645690	1209.82	1472	1648	1378	1716	924	1320	1531.20	0.81	-4944	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	465	-3.48	0.28	12	4.92	-399.00	4894.00	3000	20231218	-53.70	1280	20240920	8.52	2750	-49.49	20240122	1280	8.52	20240920	2255	-38.40	20240603	382	263.61	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
43	20240923	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	59	2	4.47	2500390731	1631659	1199.50	1472	1648	1378	1716	924	1320	1532.42	0.81	-3708	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	462	-3.46	0.28	12	4.87	-399.00	4894.00	3000	20231218	-54.03	1280	20240920	7.73	2750	-49.85	20240122	1280	7.73	20240920	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
44	20240923	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	84	2	6.36	2444137992	1591130	1169.71	1472	1648	1404	1716	924	1320	1536.10	0.81	-2900	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	470	-3.52	0.29	12	4.75	-399.00	4894.00	3000	20231218	-53.20	1280	20240920	9.69	2750	-48.95	20240122	1280	9.69	20240920	2255	-37.74	20240603	382	267.54	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
45	20240923	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	107	2	8.11	2378055685	1544472	1135.41	1472	1648	1415	1716	924	1320	1539.72	0.81	-2998	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	478	-3.58	0.29	12	4.61	-399.00	4894.00	3000	20231218	-52.43	1280	20240920	11.48	2750	-48.11	20240122	1280	11.48	20240920	2255	-36.72	20240603	382	273.56	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
46	20240923	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	118	2	8.94	2339432558	1517570	1115.63	1472	1648	1415	1716	924	1320	1541.56	0.81	-4192	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	481	-3.60	0.29	12	4.53	-399.00	4894.00	3000	20231218	-52.07	1280	20240920	12.34	2750	-47.71	20240122	1280	12.34	20240920	2255	-36.23	20240603	382	276.44	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
47	20240923	110739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	161	2	12.20	2291217951	1484279	1091.16	1472	1648	1415	1716	924	1320	1543.66	0.81	-6263	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	496	-3.71	0.30	12	4.43	-399.00	4894.00	3000	20231218	-50.63	1280	20240920	15.70	2750	-46.15	20240122	1280	15.70	20240920	2255	-34.32	20240603	382	287.70	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
48	20240923	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	116	2	8.79	2095429915	1349882	992.36	1472	1648	1415	1716	924	1320	1552.31	0.81	-2575	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	481	-3.60	0.29	12	4.03	-399.00	4894.00	3000	20231218	-52.13	1280	20240920	12.19	2750	-47.78	20240122	1280	12.19	20240920	2255	-36.32	20240603	382	275.92	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
49	20240923	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	279	2	21.14	542983677	345709	254.15	1472	1619	1466	1716	924	1320	1570.64	0.81	11291	1352	1336	1308	1292	1264	1344	1300	837	396	2500	810	1	1	33477189	535	-4.01	0.33	12	1.03	-399.00	4894.00	3000	20231218	-46.70	1280	20240920	24.92	2750	-41.85	20240122	1280	24.92	20240920	2255	-29.09	20240603	382	318.59	20240411	0.01	N	096690	2500	836 억	272616	N	N	N	N
50	20240913	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	1	2	0.08	22685325	17095	25.85	1329	1340	1317	1727	931	1329	1327.02	0.82	-1823	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.67	1296	20240912	2.62	2750	-51.64	20240122	1296	2.62	20240912	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
51	20240913	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	3	2	0.23	16363660	12327	18.64	1329	1340	1317	1727	931	1329	1327.46	0.82	-1666	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	446	-3.34	0.27	12	0.04	-399.00	4894.00	3000	20231218	-55.60	1296	20240912	2.78	2750	-51.56	20240122	1296	2.78	20240912	2255	-40.93	20240603	382	248.69	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
52	20240913	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	0	3	0.00	12520373	9435	14.27	1329	1340	1317	1727	931	1329	1327.01	0.82	-1666	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.70	1296	20240912	2.55	2750	-51.67	20240122	1296	2.55	20240912	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
53	20240913	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	6	2	0.45	12113431	9129	13.81	1329	1340	1317	1727	931	1329	1326.92	0.82	-1655	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	447	-3.35	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.50	1296	20240912	3.01	2750	-51.45	20240122	1296	3.01	20240912	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
54	20240913	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	11	2	0.83	12092026	9113	13.78	1329	1340	1317	1727	931	1329	1326.90	0.82	-1655	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	449	-3.36	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.33	1296	20240912	3.40	2750	-51.27	20240122	1296	3.40	20240912	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
55	20240913	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	0	3	0.00	10968080	8268	12.50	1329	1339	1317	1727	931	1329	1326.57	0.82	-1629	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.70	1296	20240912	2.55	2750	-51.67	20240122	1296	2.55	20240912	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
56	20240913	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-11	5	-0.83	9909715	7472	11.30	1329	1339	1317	1727	931	1329	1326.25	0.82	-1483	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	441	-3.30	0.27	12	0.02	-399.00	4894.00	3000	20231218	-56.07	1296	20240912	1.70	2750	-52.07	20240122	1296	1.70	20240912	2255	-41.55	20240603	382	245.03	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
57	20240913	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	10	2	0.75	1498849	1127	1.70	1329	1339	1329	1727	931	1329	1329.95	0.82	1018	1377	1352	1324	1299	1271	1339	1286	837	398	2500	820	1	1	33477189	448	-3.36	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.37	1296	20240912	3.32	2750	-51.31	20240122	1296	3.32	20240912	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	272927	N	N	N	N
58	20240912	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	14	2	1.06	86901530	66120	394.86	1349	1349	1296	1709	921	1315	1314.30	0.81	1781	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	445	-3.33	0.27	12	0.20	-399.00	4894.00	3000	20231218	-55.70	1296	20240912	2.55	2750	-51.67	20240122	1296	2.55	20240912	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
59	20240912	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-1	5	-0.08	74525844	56724	338.75	1349	1349	1296	1709	921	1315	1313.83	0.81	650	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	440	-3.29	0.27	12	0.17	-399.00	4894.00	3000	20231218	-56.20	1296	20240912	1.39	2750	-52.22	20240122	1296	1.39	20240912	2255	-41.73	20240603	382	243.98	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
60	20240912	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	3	2	0.23	58877968	44755	267.27	1349	1349	1296	1709	921	1315	1315.56	0.81	909	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	441	-3.30	0.27	12	0.13	-399.00	4894.00	3000	20231218	-56.07	1296	20240912	1.70	2750	-52.07	20240122	1296	1.70	20240912	2255	-41.55	20240603	382	245.03	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
61	20240912	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	14	2	1.06	51224426	38930	232.49	1349	1349	1296	1709	921	1315	1315.81	0.81	-2691	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	445	-3.33	0.27	12	0.12	-399.00	4894.00	3000	20231218	-55.70	1296	20240912	2.55	2750	-51.67	20240122	1296	2.55	20240912	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
62	20240912	120702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	19	2	1.44	49194504	37406	223.39	1349	1349	1296	1709	921	1315	1315.15	0.81	-2691	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	447	-3.34	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.53	1296	20240912	2.93	2750	-51.49	20240122	1296	2.93	20240912	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
63	20240912	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	14	2	1.06	47496394	36127	215.75	1349	1349	1296	1709	921	1315	1314.71	0.81	-2899	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	445	-3.33	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.70	1296	20240912	2.55	2750	-51.67	20240122	1296	2.55	20240912	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
64	20240912	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	1	2	0.08	14629698	11092	66.24	1349	1349	1305	1709	921	1315	1318.94	0.81	-1496	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	441	-3.30	0.27	12	0.03	-399.00	4894.00	3000	20231218	-56.13	1300	20240905	1.23	2750	-52.15	20240122	1300	1.23	20240905	2255	-41.64	20240603	382	244.50	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
65	20240912	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	32	2	2.43	1348349	1001	5.98	1349	1349	1347	1709	921	1315	1347.00	0.81	-860	1390	1352	1331	1293	1272	1342	1283	837	394	2500	810	1	1	33477189	451	-3.38	0.28	12	0.00	-399.00	4894.00	3000	20231218	-55.10	1300	20240905	3.62	2750	-51.02	20240122	1300	3.62	20240905	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	271146	N	N	N	N
66	20240911	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-16	5	-1.20	22091335	16720	47.03	1369	1369	1310	1730	932	1331	1321.25	0.81	-682	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	440	-3.30	0.27	12	0.05	-399.00	4894.00	3000	20231218	-56.17	1300	20240905	1.15	2750	-52.18	20240122	1300	1.15	20240905	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
67	20240911	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-9	5	-0.68	13626248	10281	28.92	1369	1369	1315	1730	932	1331	1325.38	0.81	-603	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	443	-3.31	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.93	1300	20240905	1.69	2750	-51.93	20240122	1300	1.69	20240905	2255	-41.37	20240603	382	246.07	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
68	20240911	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	-8	5	-0.60	13200260	9959	28.01	1369	1369	1315	1730	932	1331	1325.46	0.81	-602	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	443	-3.32	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.90	1300	20240905	1.77	2750	-51.89	20240122	1300	1.77	20240905	2255	-41.33	20240603	382	246.34	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
69	20240911	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-11	5	-0.83	12960167	9777	27.50	1369	1369	1320	1730	932	1331	1325.58	0.81	-641	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	442	-3.31	0.27	12	0.03	-399.00	4894.00	3000	20231218	-56.00	1300	20240905	1.54	2750	-52.00	20240122	1300	1.54	20240905	2255	-41.46	20240603	382	245.55	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
70	20240911	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-3	5	-0.23	9481668	7148	20.11	1369	1369	1322	1730	932	1331	1326.48	0.81	-561	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	445	-3.33	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.73	1300	20240905	2.15	2750	-51.71	20240122	1300	2.15	20240905	2255	-41.11	20240603	382	247.64	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
71	20240911	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-6	5	-0.45	3716594	2795	7.86	1369	1369	1322	1730	932	1331	1329.73	0.81	-561	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	444	-3.32	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.83	1300	20240905	1.92	2750	-51.82	20240122	1300	1.92	20240905	2255	-41.24	20240603	382	246.86	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
72	20240911	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	8	2	0.60	2158438	1618	4.55	1369	1369	1322	1730	932	1331	1334.02	0.81	208	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	448	-3.36	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.37	1300	20240905	3.00	2750	-51.31	20240122	1300	3.00	20240905	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
73	20240911	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1369	38	2	2.85	20535	15	0.04	1369	1369	1369	1730	932	1331	1369.00	0.81	0	1403	1367	1339	1303	1275	1385	1321	837	399	2500	820	1	1	33477189	458	-3.43	0.28	12	0.00	-399.00	4894.00	3000	20231218	-54.37	1300	20240905	5.31	2750	-50.22	20240122	1300	5.31	20240905	2255	-39.29	20240603	382	258.38	20240411	0.01	N	096690	2500	836 억	271828	N	N	N	N
74	20240910	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	2	2	0.15	47185519	35550	106.02	1330	1375	1311	1727	931	1329	1327.30	0.81	126	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	446	-3.34	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.63	1300	20240905	2.38	2750	-51.60	20240122	1300	2.38	20240905	2255	-40.98	20240603	382	248.43	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
75	20240910	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-17	5	-1.28	39348403	29628	88.36	1330	1375	1311	1727	931	1329	1328.08	0.81	232	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	439	-3.29	0.27	12	0.09	-399.00	4894.00	3000	20231218	-56.27	1300	20240905	0.92	2750	-52.29	20240122	1300	0.92	20240905	2255	-41.82	20240603	382	243.46	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
76	20240910	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-9	5	-0.68	29616417	22263	66.39	1330	1375	1311	1727	931	1329	1330.30	0.81	32	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	442	-3.31	0.27	12	0.07	-399.00	4894.00	3000	20231218	-56.00	1300	20240905	1.54	2750	-52.00	20240122	1300	1.54	20240905	2255	-41.46	20240603	382	245.55	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
77	20240910	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-5	5	-0.38	23704822	17796	53.07	1330	1375	1311	1727	931	1329	1332.03	0.81	277	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	443	-3.32	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.87	1300	20240905	1.85	2750	-51.85	20240122	1300	1.85	20240905	2255	-41.29	20240603	382	246.60	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
78	20240910	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-5	5	-0.38	17847157	13335	39.77	1330	1375	1311	1727	931	1329	1338.37	0.81	283	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	443	-3.32	0.27	12	0.04	-399.00	4894.00	3000	20231218	-55.87	1300	20240905	1.85	2750	-51.85	20240122	1300	1.85	20240905	2255	-41.29	20240603	382	246.60	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
79	20240910	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	5	2	0.38	10804968	7979	23.80	1330	1375	1322	1727	931	1329	1354.18	0.81	-56	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	447	-3.34	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.53	1300	20240905	2.62	2750	-51.49	20240122	1300	2.62	20240905	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
80	20240910	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	1	2	0.08	8978534	6599	19.68	1330	1375	1328	1727	931	1329	1360.59	0.81	-1210	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	445	-3.33	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.67	1300	20240905	2.31	2750	-51.64	20240122	1300	2.31	20240905	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
81	20240910	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	46	2	3.46	5380384	3927	11.71	1330	1375	1330	1727	931	1329	1370.10	0.81	-946	1389	1358	1329	1298	1269	1344	1284	837	398	2500	820	1	1	33477189	460	-3.45	0.28	12	0.01	-399.00	4894.00	3000	20231218	-54.17	1300	20240905	5.77	2750	-50.00	20240122	1300	5.77	20240905	2255	-39.02	20240603	382	259.95	20240411	0.01	N	096690	2500	836 억	271702	N	N	N	N
82	20240909	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-27	5	-1.99	31336950	23534	108.46	1360	1360	1300	1762	950	1356	1331.56	0.81	-274	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	445	-3.33	0.27	12	0.07	-399.00	4894.00	3000	20231218	-55.70	1300	20240909	2.23	2750	-51.67	20240122	1300	2.23	20240909	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
83	20240909	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-27	5	-1.99	29343493	22027	101.52	1360	1360	1300	1762	950	1356	1332.16	0.81	-261	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	445	-3.33	0.27	12	0.07	-399.00	4894.00	3000	20231218	-55.70	1300	20240909	2.23	2750	-51.67	20240122	1300	2.23	20240909	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
84	20240909	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-20	5	-1.47	21034837	15783	72.74	1360	1360	1300	1762	950	1356	1332.75	0.81	-221	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	447	-3.35	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.47	1300	20240909	2.77	2750	-51.42	20240122	1300	2.77	20240909	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
85	20240909	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-14	5	-1.03	20232037	15183	69.97	1360	1360	1300	1762	950	1356	1332.55	0.81	-221	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	449	-3.36	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.27	1300	20240909	3.23	2750	-51.20	20240122	1300	3.23	20240909	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
86	20240909	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-16	5	-1.18	10514933	7895	36.39	1360	1360	1300	1762	950	1356	1331.85	0.81	-123	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	449	-3.36	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.33	1300	20240909	3.08	2750	-51.27	20240122	1300	3.08	20240909	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
87	20240909	110638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-14	5	-1.03	8290142	6235	28.74	1360	1360	1300	1762	950	1356	1329.61	0.81	-101	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	449	-3.36	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.27	1300	20240909	3.23	2750	-51.20	20240122	1300	3.23	20240909	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
88	20240909	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	-1	5	-0.07	6906015	5199	23.96	1360	1360	1300	1762	950	1356	1328.34	0.81	-69	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	454	-3.40	0.28	12	0.02	-399.00	4894.00	3000	20231218	-54.83	1300	20240909	4.23	2750	-50.73	20240122	1300	4.23	20240909	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
89	20240909	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	4	2	0.29	8160	6	0.03	1360	1360	1360	1762	950	1356	1360.00	0.81	0	1384	1370	1345	1331	1306	1377	1338	837	406	2500	840	1	1	33477189	455	-3.41	0.28	12	0.00	-399.00	4894.00	3000	20231218	-54.67	1300	20240905	4.62	2750	-50.55	20240122	1300	4.62	20240905	2255	-39.69	20240603	382	256.02	20240411	0.01	N	096690	2500	836 억	271976	N	N	N	N
90	20240906	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-6	5	-0.44	29237129	21696	27.26	1355	1359	1320	1770	954	1362	1347.58	0.82	-3232	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	454	-3.40	0.28	12	0.06	-399.00	4894.00	3000	20231218	-54.80	1300	20240905	4.31	2750	-50.69	20240122	1300	4.31	20240905	2255	-39.87	20240603	382	254.97	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
91	20240906	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-21	5	-1.54	25532501	18946	23.80	1355	1359	1320	1770	954	1362	1347.65	0.82	-3129	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	449	-3.36	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.30	1300	20240905	3.15	2750	-51.24	20240122	1300	3.15	20240905	2255	-40.53	20240603	382	251.05	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
92	20240906	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-18	5	-1.32	19404425	14389	18.08	1355	1359	1320	1770	954	1362	1348.56	0.82	-3128	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	450	-3.37	0.27	12	0.04	-399.00	4894.00	3000	20231218	-55.20	1300	20240905	3.38	2750	-51.13	20240122	1300	3.38	20240905	2255	-40.40	20240603	382	251.83	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
93	20240906	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	-5	5	-0.37	18183348	13484	16.94	1355	1359	1320	1770	954	1362	1348.51	0.82	-2855	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	454	-3.40	0.28	12	0.04	-399.00	4894.00	3000	20231218	-54.77	1300	20240905	4.38	2750	-50.65	20240122	1300	4.38	20240905	2255	-39.82	20240603	382	255.24	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
94	20240906	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-20	5	-1.47	16492315	12229	15.36	1355	1355	1320	1770	954	1362	1348.62	0.82	-2131	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	449	-3.36	0.27	12	0.04	-399.00	4894.00	3000	20231218	-55.27	1300	20240905	3.23	2750	-51.20	20240122	1300	3.23	20240905	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
95	20240906	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-12	5	-0.88	16421126	12176	15.30	1355	1355	1320	1770	954	1362	1348.65	0.82	-2101	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	452	-3.38	0.28	12	0.04	-399.00	4894.00	3000	20231218	-55.00	1300	20240905	3.85	2750	-50.91	20240122	1300	3.85	20240905	2255	-40.13	20240603	382	253.40	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
96	20240906	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	-19	5	-1.40	8688372	6436	8.09	1355	1355	1322	1770	954	1362	1349.96	0.82	-2113	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	450	-3.37	0.27	12	0.02	-399.00	4894.00	3000	20231218	-55.23	1300	20240905	3.31	2750	-51.16	20240122	1300	3.31	20240905	2255	-40.44	20240603	382	251.57	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
97	20240906	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	-7	5	-0.51	135500	100	0.13	1355	1355	1355	1770	954	1362	1355.00	0.82	-100	1407	1384	1342	1319	1277	1396	1331	837	408	2500	840	1	1	33477189	454	-3.40	0.28	12	0.00	-399.00	4894.00	3000	20231218	-54.83	1300	20240905	4.23	2750	-50.73	20240122	1300	4.23	20240905	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	275168	N	N	N	N
98	20240905	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	22	2	1.64	105349971	79585	100.45	1327	1365	1300	1742	938	1340	1323.74	0.86	-13354	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	456	-3.41	0.28	12	0.24	-399.00	4894.00	3000	20231218	-54.60	1300	20240905	4.77	2750	-50.47	20240122	1300	4.77	20240905	2255	-39.60	20240603	382	256.54	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
99	20240905	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	5	2	0.37	92563305	70116	88.50	1327	1350	1300	1742	938	1340	1320.15	0.86	-11885	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	450	-3.37	0.27	12	0.21	-399.00	4894.00	3000	20231218	-55.17	1300	20240905	3.46	2750	-51.09	20240122	1300	3.46	20240905	2255	-40.35	20240603	382	252.09	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
100	20240905	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-18	5	-1.34	83518797	63341	79.95	1327	1340	1300	1742	938	1340	1318.56	0.86	-10884	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	443	-3.31	0.27	12	0.19	-399.00	4894.00	3000	20231218	-55.93	1300	20240905	1.69	2750	-51.93	20240122	1300	1.69	20240905	2255	-41.37	20240603	382	246.07	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
101	20240905	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-19	5	-1.42	79603040	60369	76.19	1327	1340	1300	1742	938	1340	1318.61	0.86	-8742	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	442	-3.31	0.27	12	0.18	-399.00	4894.00	3000	20231218	-55.97	1300	20240905	1.62	2750	-51.96	20240122	1300	1.62	20240905	2255	-41.42	20240603	382	245.81	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
102	20240905	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-18	5	-1.34	61763726	46775	59.04	1327	1340	1310	1742	938	1340	1320.44	0.86	-5313	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	443	-3.31	0.27	12	0.14	-399.00	4894.00	3000	20231218	-55.93	1306	20240827	1.23	2750	-51.93	20240122	1306	1.23	20240827	2255	-41.37	20240603	382	246.07	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
103	20240905	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-11	5	-0.82	46085471	34873	44.01	1327	1340	1310	1742	938	1340	1321.52	0.86	-3406	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	445	-3.33	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.70	1306	20240827	1.76	2750	-51.67	20240122	1306	1.76	20240827	2255	-41.06	20240603	382	247.91	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
104	20240905	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-21	5	-1.57	25035411	18915	23.87	1327	1340	1318	1742	938	1340	1323.57	0.86	1390	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	442	-3.31	0.27	12	0.06	-399.00	4894.00	3000	20231218	-56.03	1306	20240827	1.00	2750	-52.04	20240122	1306	1.00	20240827	2255	-41.51	20240603	382	245.29	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
105	20240905	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-1	5	-0.07	5643768	4253	5.37	1327	1340	1327	1742	938	1340	1327.01	0.86	1094	1399	1369	1345	1315	1291	1357	1303	837	402	2500	830	1	1	33477189	448	-3.36	0.27	12	0.01	-399.00	4894.00	3000	20231218	-55.37	1306	20240827	2.53	2750	-51.31	20240122	1306	2.53	20240827	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	288518	N	N	N	N
106	20240904	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-37	5	-2.69	105896980	79160	81.15	1375	1375	1321	1790	964	1377	1337.76	0.93	-22310	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	449	-3.36	0.27	12	0.24	-399.00	4894.00	3000	20231218	-55.33	1306	20240827	2.60	2750	-51.27	20240122	1306	2.60	20240827	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
107	20240904	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-44	5	-3.20	81770765	60967	62.50	1375	1375	1327	1790	964	1377	1341.23	0.93	-18550	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	446	-3.34	0.27	12	0.18	-399.00	4894.00	3000	20231218	-55.57	1306	20240827	2.07	2750	-51.53	20240122	1306	2.07	20240827	2255	-40.89	20240603	382	248.95	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
108	20240904	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-37	5	-2.69	64937715	48328	49.54	1375	1375	1329	1790	964	1377	1343.69	0.93	-15362	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	449	-3.36	0.27	12	0.14	-399.00	4894.00	3000	20231218	-55.33	1306	20240827	2.60	2750	-51.27	20240122	1306	2.60	20240827	2255	-40.58	20240603	382	250.79	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
109	20240904	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-38	5	-2.76	49659730	36866	37.79	1375	1375	1330	1790	964	1377	1347.03	0.93	-13644	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	448	-3.36	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.37	1306	20240827	2.53	2750	-51.31	20240122	1306	2.53	20240827	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
110	20240904	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-32	5	-2.32	43853993	32522	33.34	1375	1375	1330	1790	964	1377	1348.44	0.93	-12674	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	450	-3.37	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.17	1306	20240827	2.99	2750	-51.09	20240122	1306	2.99	20240827	2255	-40.35	20240603	382	252.09	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
111	20240904	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-21	5	-1.53	41419864	30713	31.49	1375	1375	1330	1790	964	1377	1348.61	0.93	-11073	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	454	-3.40	0.28	12	0.09	-399.00	4894.00	3000	20231218	-54.80	1306	20240827	3.83	2750	-50.69	20240122	1306	3.83	20240827	2255	-39.87	20240603	382	254.97	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
112	20240904	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-32	5	-2.32	32643188	24205	24.81	1375	1375	1330	1790	964	1377	1348.61	0.93	-9799	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	450	-3.37	0.27	12	0.07	-399.00	4894.00	3000	20231218	-55.17	1306	20240827	2.99	2750	-51.09	20240122	1306	2.99	20240827	2255	-40.35	20240603	382	252.09	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
113	20240904	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-21	5	-1.53	13712327	10106	10.36	1375	1375	1330	1790	964	1377	1356.85	0.93	-7441	1397	1386	1368	1357	1339	1392	1363	837	413	2500	850	1	1	33477189	454	-3.40	0.28	12	0.03	-399.00	4894.00	3000	20231218	-54.80	1306	20240827	3.83	2750	-50.69	20240122	1306	3.83	20240827	2255	-39.87	20240603	382	254.97	20240411	0.01	N	096690	2500	836 억	310821	N	N	N	N
114	20240903	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1377	26	2	1.92	132470844	97073	136.41	1351	1379	1350	1756	946	1351	1364.65	0.89	11747	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	461	-3.45	0.28	12	0.29	-399.00	4894.00	3000	20231218	-54.10	1306	20240827	5.44	2750	-49.93	20240122	1306	5.44	20240827	2255	-38.94	20240603	382	260.47	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
115	20240903	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	14	2	1.04	119076166	87300	122.67	1351	1379	1350	1756	946	1351	1363.99	0.89	11770	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	457	-3.42	0.28	12	0.26	-399.00	4894.00	3000	20231218	-54.50	1306	20240827	4.52	2750	-50.36	20240122	1306	4.52	20240827	2255	-39.47	20240603	382	257.33	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
116	20240903	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	14	2	1.04	110483526	81008	113.83	1351	1379	1350	1756	946	1351	1363.86	0.89	11513	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	457	-3.42	0.28	12	0.24	-399.00	4894.00	3000	20231218	-54.50	1306	20240827	4.52	2750	-50.36	20240122	1306	4.52	20240827	2255	-39.47	20240603	382	257.33	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
117	20240903	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	24	2	1.78	91276791	66953	94.08	1351	1379	1350	1756	946	1351	1363.30	0.89	12696	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	460	-3.45	0.28	12	0.20	-399.00	4894.00	3000	20231218	-54.17	1306	20240827	5.28	2750	-50.00	20240122	1306	5.28	20240827	2255	-39.02	20240603	382	259.95	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
118	20240903	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	19	2	1.41	82870909	60834	85.48	1351	1379	1350	1756	946	1351	1362.25	0.89	11317	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	459	-3.43	0.28	12	0.18	-399.00	4894.00	3000	20231218	-54.33	1306	20240827	4.90	2750	-50.18	20240122	1306	4.90	20240827	2255	-39.25	20240603	382	258.64	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
119	20240903	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	28	2	2.07	71846672	52797	74.19	1351	1379	1350	1756	946	1351	1360.81	0.89	11229	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	462	-3.46	0.28	12	0.16	-399.00	4894.00	3000	20231218	-54.03	1306	20240827	5.59	2750	-49.85	20240122	1306	5.59	20240827	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
120	20240903	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	4	2	0.30	12300065	9086	12.77	1351	1364	1351	1756	946	1351	1353.74	0.89	373	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	454	-3.40	0.28	12	0.03	-399.00	4894.00	3000	20231218	-54.83	1306	20240827	3.75	2750	-50.73	20240122	1306	3.75	20240827	2255	-39.91	20240603	382	254.71	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
121	20240903	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	13	2	0.96	519761	384	0.54	1351	1364	1351	1756	946	1351	1353.54	0.89	-36	1381	1366	1345	1330	1309	1373	1337	837	405	2500	830	1	1	33477189	457	-3.42	0.28	12	0.00	-399.00	4894.00	3000	20231218	-54.53	1306	20240827	4.44	2750	-50.40	20240122	1306	4.44	20240827	2255	-39.51	20240603	382	257.07	20240411	0.01	N	096690	2500	836 억	299074	N	N	N	N
122	20240902	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	7	2	0.52	95127333	71163	94.46	1344	1360	1324	1747	941	1344	1336.74	0.86	11503	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	452	-3.39	0.28	12	0.21	-399.00	4894.00	3000	20231218	-54.97	1306	20240827	3.45	2750	-50.87	20240122	1306	3.45	20240827	2255	-40.09	20240603	382	253.66	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
123	20240902	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	5	2	0.37	92552953	69256	91.93	1344	1360	1324	1747	941	1344	1336.39	0.86	11699	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	452	-3.38	0.28	12	0.21	-399.00	4894.00	3000	20231218	-55.03	1306	20240827	3.29	2750	-50.95	20240122	1306	3.29	20240827	2255	-40.18	20240603	382	253.14	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
124	20240902	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	0	3	0.00	58245581	43774	58.11	1344	1344	1324	1747	941	1344	1330.60	0.86	2407	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	450	-3.37	0.27	12	0.13	-399.00	4894.00	3000	20231218	-55.20	1306	20240827	2.91	2750	-51.13	20240122	1306	2.91	20240827	2255	-40.40	20240603	382	251.83	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
125	20240902	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-19	5	-1.41	35047344	26379	35.02	1344	1344	1324	1747	941	1344	1328.61	0.86	-4461	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	444	-3.32	0.27	12	0.08	-399.00	4894.00	3000	20231218	-55.83	1306	20240827	1.45	2750	-51.82	20240122	1306	1.45	20240827	2255	-41.24	20240603	382	246.86	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
126	20240902	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-14	5	-1.04	23652330	17781	23.60	1344	1344	1325	1747	941	1344	1330.20	0.86	-4461	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	445	-3.33	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.67	1306	20240827	1.84	2750	-51.64	20240122	1306	1.84	20240827	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
127	20240902	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-12	5	-0.89	21892836	16457	21.84	1344	1344	1325	1747	941	1344	1330.31	0.86	-4461	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	446	-3.34	0.27	12	0.05	-399.00	4894.00	3000	20231218	-55.60	1306	20240827	1.99	2750	-51.56	20240122	1306	1.99	20240827	2255	-40.93	20240603	382	248.69	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
128	20240902	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-9	5	-0.67	12525954	9420	12.50	1344	1344	1325	1747	941	1344	1329.72	0.86	-4264	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	447	-3.35	0.27	12	0.03	-399.00	4894.00	3000	20231218	-55.50	1306	20240827	2.22	2750	-51.45	20240122	1306	2.22	20240827	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N
129	20240902	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-5	5	-0.37	132886	99	0.13	1344	1344	1339	1747	941	1344	1342.28	0.86	-5	1418	1380	1352	1314	1286	1400	1334	837	403	2500	830	1	1	33477189	448	-3.36	0.27	12	0.00	-399.00	4894.00	3000	20231218	-55.37	1306	20240827	2.53	2750	-51.31	20240122	1306	2.53	20240827	2255	-40.62	20240603	382	250.52	20240411	0.01	N	096690	2500	836 억	287571	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History