KissMeData/101330/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-35	5	-1.03	125591440	37167	174.51	3390	3415	3350	4410	2380	3395	3379.15	2.55	-6045	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	778	4.96	0.24	12	0.16	678.00	13907.00	4335	20240205	-22.49	2875	20231031	16.87	4335	-22.49	20240205	2905	15.66	20240806	4335	-22.49	20240205	2875	16.87	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
3	20240930	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-15	5	-0.44	100974915	29843	140.12	3390	3415	3350	4410	2380	3395	3383.54	2.55	-5152	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	782	4.99	0.24	12	0.13	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
4	20240930	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	5	2	0.15	92099695	27210	127.76	3390	3415	3350	4410	2380	3395	3384.77	2.55	-5226	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	787	5.01	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.57	2875	20231031	18.26	4335	-21.57	20240205	2905	17.04	20240806	4335	-21.57	20240205	2875	18.26	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
5	20240930	130805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	20	2	0.59	88967760	26285	123.42	3390	3415	3350	4410	2380	3395	3384.73	2.55	-5116	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	790	5.04	0.25	12	0.11	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
6	20240930	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-45	5	-1.33	40346050	11978	56.24	3390	3395	3350	4410	2380	3395	3368.34	2.55	-2847	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	775	4.94	0.24	12	0.05	678.00	13907.00	4335	20240205	-22.72	2875	20231031	16.52	4335	-22.72	20240205	2905	15.32	20240806	4335	-22.72	20240205	2875	16.52	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
7	20240930	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-15	5	-0.44	34491930	10232	48.04	3390	3395	3360	4410	2380	3395	3370.98	2.55	-1795	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	782	4.99	0.24	12	0.04	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
8	20240930	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-10	5	-0.29	29452310	8733	41.00	3390	3395	3360	4410	2380	3395	3372.53	2.55	-316	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	784	4.99	0.24	12	0.04	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
9	20240930	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-5	5	-0.15	7822140	2313	10.86	3390	3395	3365	4410	2380	3395	3381.81	2.55	-121	3438	3416	3393	3371	3348	3405	3360	120	1015	500	2510	5	1	23147029	785	5.00	0.24	12	0.01	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.06	N	101330	500	119 억	591247	N	N	N	N
10	20240927	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-20	5	-0.59	72007900	21298	111.58	3415	3415	3370	4435	2395	3415	3380.94	2.51	9723	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	786	5.01	0.24	12	0.09	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
11	20240927	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-20	5	-0.59	69333620	20508	107.44	3415	3415	3370	4435	2395	3415	3380.78	2.51	9507	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	786	5.01	0.24	12	0.09	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
12	20240927	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-30	5	-0.88	64860120	19183	100.50	3415	3415	3370	4435	2395	3415	3381.09	2.51	9590	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	784	4.99	0.24	12	0.08	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
13	20240927	130805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-15	5	-0.44	63554665	18798	98.48	3415	3415	3370	4435	2395	3415	3380.89	2.51	9592	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	787	5.01	0.24	12	0.08	678.00	13907.00	4335	20240205	-21.57	2875	20231031	18.26	4335	-21.57	20240205	2905	17.04	20240806	4335	-21.57	20240205	2875	18.26	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
14	20240927	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-20	5	-0.59	36744670	10857	56.88	3415	3415	3370	4435	2395	3415	3384.37	2.51	2820	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	786	5.01	0.24	12	0.05	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
15	20240927	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-30	5	-0.88	35076460	10365	54.30	3415	3415	3370	4435	2395	3415	3384.07	2.51	2801	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	784	4.99	0.24	12	0.04	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
16	20240927	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-20	5	-0.59	21460415	6334	33.18	3415	3415	3370	4435	2395	3415	3388.04	2.51	2000	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	786	5.01	0.24	12	0.03	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
17	20240927	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-30	5	-0.88	966685	284	1.49	3415	3415	3385	4435	2395	3415	3402.97	2.51	57	3465	3440	3405	3380	3345	3452	3392	120	1020	500	2520	5	1	23147029	784	4.99	0.24	12	0.00	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.03	N	101330	500	119 억	581524	N	N	N	N
18	20240926	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	50	2	1.49	63577535	18762	32.13	3400	3430	3370	4370	2360	3365	3388.49	2.49	4521	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	790	5.04	0.25	12	0.08	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
19	20240926	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	50	2	1.49	62325285	18395	31.50	3400	3430	3370	4370	2360	3365	3388.16	2.49	4630	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	790	5.04	0.25	12	0.08	678.00	13907.00	4335	20240205	-21.22	2875	20231031	18.78	4335	-21.22	20240205	2905	17.56	20240806	4335	-21.22	20240205	2875	18.78	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
20	20240926	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	40	2	1.19	56067345	16561	28.36	3400	3410	3370	4370	2360	3365	3385.50	2.49	4247	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	788	5.02	0.24	12	0.07	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
21	20240926	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	15	2	0.45	34412705	10186	17.44	3400	3400	3370	4370	2360	3365	3378.43	2.49	2849	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	782	4.99	0.24	12	0.04	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
22	20240926	120801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	15	2	0.45	26428640	7824	13.40	3400	3400	3370	4370	2360	3365	3377.89	2.49	2887	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	782	4.99	0.24	12	0.03	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
23	20240926	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	15	2	0.45	19709075	5834	9.99	3400	3400	3370	4370	2360	3365	3378.31	2.49	2732	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	782	4.99	0.24	12	0.03	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
24	20240926	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	25	2	0.74	17853530	5285	9.05	3400	3400	3370	4370	2360	3365	3378.15	2.49	2600	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	785	5.00	0.24	12	0.02	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
25	20240926	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	15	2	0.45	372620	110	0.19	3400	3400	3380	4370	2360	3365	3387.45	2.49	9	3475	3420	3390	3335	3305	3405	3320	120	1005	500	2490	5	1	23147029	782	4.99	0.24	12	0.00	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.07	N	101330	500	119 억	576796	N	N	N	N
26	20240925	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-35	5	-1.03	195669420	57388	194.74	3420	3445	3360	4420	2380	3400	3409.60	2.47	4314	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	779	4.96	0.24	12	0.25	678.00	13907.00	4335	20240205	-22.38	2875	20231031	17.04	4335	-22.38	20240205	2905	15.83	20240806	4335	-22.38	20240205	2875	17.04	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
27	20240925	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-35	5	-1.03	182510360	53481	181.48	3420	3445	3360	4420	2380	3400	3412.62	2.47	4616	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	779	4.96	0.24	12	0.23	678.00	13907.00	4335	20240205	-22.38	2875	20231031	17.04	4335	-22.38	20240205	2905	15.83	20240806	4335	-22.38	20240205	2875	17.04	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
28	20240925	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	10	2	0.29	159776285	46757	158.67	3420	3445	3390	4420	2380	3400	3417.16	2.47	6730	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	789	5.03	0.25	12	0.20	678.00	13907.00	4335	20240205	-21.34	2875	20231031	18.61	4335	-21.34	20240205	2905	17.38	20240806	4335	-21.34	20240205	2875	18.61	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
29	20240925	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	5	2	0.15	155968795	45637	154.86	3420	3445	3390	4420	2380	3400	3417.60	2.47	6796	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	788	5.02	0.24	12	0.20	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
30	20240925	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-10	5	-0.29	134042780	39207	133.04	3420	3445	3390	4420	2380	3400	3418.85	2.47	5497	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	785	5.00	0.24	12	0.17	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
31	20240925	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	5	2	0.15	101046360	29520	100.17	3420	3445	3405	4420	2380	3400	3422.98	2.47	718	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	788	5.02	0.24	12	0.13	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
32	20240925	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	25	2	0.74	93677090	27362	92.85	3420	3445	3415	4420	2380	3400	3423.62	2.47	694	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	793	5.05	0.25	12	0.12	678.00	13907.00	4335	20240205	-20.99	2875	20231031	19.13	4335	-20.99	20240205	2905	17.90	20240806	4335	-20.99	20240205	2875	19.13	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
33	20240925	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	25	2	0.74	32106025	9384	31.84	3420	3435	3415	4420	2380	3400	3421.36	2.47	-520	3453	3426	3393	3366	3333	3440	3380	120	1020	500	2510	5	1	23147029	793	5.05	0.25	12	0.04	678.00	13907.00	4335	20240205	-20.99	2875	20231031	19.13	4335	-20.99	20240205	2905	17.90	20240806	4335	-20.99	20240205	2875	19.13	20231031	2.07	N	101330	500	119 억	572355	N	N	N	N
34	20240924	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	20	2	0.59	99542410	29405	83.78	3365	3420	3360	4390	2370	3380	3385.22	2.44	7516	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	787	5.01	0.24	12	0.13	678.00	13907.00	4335	20240205	-21.57	2875	20231031	18.26	4335	-21.57	20240205	2905	17.04	20240806	4335	-21.57	20240205	2875	18.26	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
35	20240924	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	94377780	27885	79.45	3365	3420	3360	4390	2370	3380	3384.54	2.44	7508	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	785	5.00	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
36	20240924	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	53155600	15694	44.72	3365	3420	3360	4390	2370	3380	3387.00	2.44	171	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	785	5.00	0.24	12	0.07	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
37	20240924	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	0	3	0.00	48952635	14451	41.17	3365	3420	3360	4390	2370	3380	3387.49	2.44	246	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	782	4.99	0.24	12	0.06	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
38	20240924	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	15	2	0.44	32528910	9597	27.34	3365	3420	3360	4390	2370	3380	3389.49	2.44	256	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	786	5.01	0.24	12	0.04	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
39	20240924	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	15	2	0.44	18254930	5399	15.38	3365	3415	3360	4390	2370	3380	3381.17	2.44	250	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	786	5.01	0.24	12	0.02	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
40	20240924	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	10543020	3121	8.89	3365	3415	3360	4390	2370	3380	3378.09	2.44	543	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	785	5.00	0.24	12	0.01	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
41	20240924	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-5	5	-0.15	7142140	2117	6.03	3365	3415	3360	4390	2370	3380	3373.69	2.44	695	3456	3417	3386	3347	3316	3402	3332	120	1010	500	2500	5	1	23147029	781	4.98	0.24	12	0.01	678.00	13907.00	4335	20240205	-22.15	2875	20231031	17.39	4335	-22.15	20240205	2905	16.18	20240806	4335	-22.15	20240205	2875	17.39	20231031	2.09	N	101330	500	119 억	564839	N	N	N	N
42	20240923	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	10	2	0.30	104344335	30802	57.65	3400	3425	3355	4380	2360	3370	3387.71	2.42	5307	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	782	4.99	0.24	12	0.13	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
43	20240923	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	25	2	0.74	94042115	27755	51.94	3400	3425	3355	4380	2360	3370	3388.36	2.42	5403	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	786	5.01	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
44	20240923	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	35	2	1.04	92148445	27196	50.90	3400	3425	3355	4380	2360	3370	3388.38	2.42	5381	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	788	5.02	0.24	12	0.12	678.00	13907.00	4335	20240205	-21.45	2875	20231031	18.43	4335	-21.45	20240205	2905	17.21	20240806	4335	-21.45	20240205	2875	18.43	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
45	20240923	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	50	2	1.48	67094675	19802	37.06	3400	3425	3355	4380	2360	3370	3388.38	2.42	1704	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	792	5.04	0.25	12	0.09	678.00	13907.00	4335	20240205	-21.11	2875	20231031	18.96	4335	-21.11	20240205	2905	17.73	20240806	4335	-21.11	20240205	2875	18.96	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
46	20240923	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	25	2	0.74	45124835	13355	24.99	3400	3400	3355	4380	2360	3370	3378.94	2.42	939	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	786	5.01	0.24	12	0.06	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
47	20240923	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	25	2	0.74	31195330	9235	17.28	3400	3400	3355	4380	2360	3370	3378.04	2.42	-48	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	786	5.01	0.24	12	0.04	678.00	13907.00	4335	20240205	-21.68	2875	20231031	18.09	4335	-21.68	20240205	2905	16.87	20240806	4335	-21.68	20240205	2875	18.09	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
48	20240923	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	20	2	0.59	13280630	3942	7.38	3400	3400	3355	4380	2360	3370	3368.98	2.42	-519	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	785	5.00	0.24	12	0.02	678.00	13907.00	4335	20240205	-21.80	2875	20231031	17.91	4335	-21.80	20240205	2905	16.70	20240806	4335	-21.80	20240205	2875	17.91	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
49	20240923	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	15	2	0.45	4030600	1198	2.24	3400	3400	3355	4380	2360	3370	3363.91	2.42	223	3466	3417	3391	3342	3316	3405	3330	120	1010	500	2490	5	1	23147029	784	4.99	0.24	12	0.01	678.00	13907.00	4335	20240205	-21.91	2875	20231031	17.74	4335	-21.91	20240205	2905	16.52	20240806	4335	-21.91	20240205	2875	17.74	20231031	2.00	N	101330	500	119 억	559201	N	N	N	N
50	20240913	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-10	5	-0.30	47770460	14444	66.79	3335	3360	3280	4305	2325	3315	3307.19	2.53	-1204	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	765	4.87	0.24	12	0.06	678.00	13907.00	4335	20240205	-23.76	2875	20231031	14.96	4335	-23.76	20240205	2905	13.77	20240806	4335	-23.76	20240205	2875	14.96	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
51	20240913	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-15	5	-0.45	43022410	13007	60.15	3335	3360	3280	4305	2325	3315	3307.53	2.53	-420	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	764	4.87	0.24	12	0.06	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2875	14.78	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
52	20240913	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-5	5	-0.15	33954810	10253	47.41	3335	3360	3295	4305	2325	3315	3311.63	2.53	-430	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	766	4.88	0.24	12	0.04	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2875	15.13	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
53	20240913	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	0	3	0.00	30379305	9170	42.40	3335	3360	3295	4305	2325	3315	3312.86	2.53	206	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	767	4.89	0.24	12	0.04	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2875	15.30	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
54	20240913	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-15	5	-0.45	22471070	6781	31.36	3335	3360	3295	4305	2325	3315	3313.80	2.53	706	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	764	4.87	0.24	12	0.03	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2875	14.78	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
55	20240913	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-20	5	-0.60	21405480	6458	29.86	3335	3360	3295	4305	2325	3315	3314.56	2.53	720	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	763	4.86	0.24	12	0.03	678.00	13907.00	4335	20240205	-23.99	2875	20231031	14.61	4335	-23.99	20240205	2905	13.43	20240806	4335	-23.99	20240205	2875	14.61	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
56	20240913	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	15	2	0.45	8843460	2658	12.29	3335	3360	3315	4305	2325	3315	3328.03	2.53	84	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	771	4.91	0.24	12	0.01	678.00	13907.00	4335	20240205	-23.18	2875	20231031	15.83	4335	-23.18	20240205	2905	14.63	20240806	4335	-23.18	20240205	2875	15.83	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
57	20240913	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	45	2	1.36	2095085	629	2.91	3335	3360	3315	4305	2325	3315	3337.51	2.53	254	3378	3346	3293	3261	3208	3362	3277	120	990	500	2450	5	1	23147029	778	4.96	0.24	12	0.00	678.00	13907.00	4335	20240205	-22.49	2875	20231031	16.87	4335	-22.49	20240205	2905	15.66	20240806	4335	-22.49	20240205	2875	16.87	20231031	1.98	N	101330	500	119 억	586668	N	N	N	N
58	20240912	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	80	2	2.47	70971515	21601	122.57	3240	3325	3240	4205	2265	3235	3285.57	2.51	5915	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	767	4.89	0.24	12	0.09	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2875	15.30	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
59	20240912	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	75	2	2.32	69523070	21164	120.09	3240	3325	3240	4205	2265	3235	3284.97	2.51	5918	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	766	4.88	0.24	12	0.09	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2875	15.13	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
60	20240912	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	60	2	1.85	60521175	18432	104.58	3240	3325	3240	4205	2265	3235	3283.49	2.51	3259	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	763	4.86	0.24	12	0.08	678.00	13907.00	4335	20240205	-23.99	2875	20231031	14.61	4335	-23.99	20240205	2905	13.43	20240806	4335	-23.99	20240205	2875	14.61	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
61	20240912	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	55	2	1.70	48646835	14810	84.03	3240	3325	3240	4205	2265	3235	3284.73	2.51	1830	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	762	4.85	0.24	12	0.06	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2875	14.43	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
62	20240912	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	55	2	1.70	39092715	11895	67.49	3240	3325	3240	4205	2265	3235	3286.49	2.51	357	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	762	4.85	0.24	12	0.05	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2875	14.43	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
63	20240912	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	60	2	1.85	34920360	10625	60.29	3240	3325	3240	4205	2265	3235	3286.63	2.51	520	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	763	4.86	0.24	12	0.05	678.00	13907.00	4335	20240205	-23.99	2875	20231031	14.61	4335	-23.99	20240205	2905	13.43	20240806	4335	-23.99	20240205	2875	14.61	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
64	20240912	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	30	2	0.93	26519990	8060	45.73	3240	3325	3240	4205	2265	3235	3290.33	2.51	677	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	756	4.82	0.23	12	0.03	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2875	13.57	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
65	20240912	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	50	2	1.55	4927980	1506	8.55	3240	3285	3240	4205	2265	3235	3272.26	2.51	-246	3305	3270	3250	3215	3195	3260	3205	120	970	500	2390	5	1	23147029	760	4.85	0.24	12	0.01	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2875	14.26	20231031	1.96	N	101330	500	119 억	580954	N	N	N	N
66	20240911	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-25	5	-0.77	57083100	17624	50.70	3285	3285	3230	4235	2285	3260	3239.13	2.55	-8270	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	749	4.77	0.23	12	0.08	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2875	12.52	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
67	20240911	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-20	5	-0.61	50428680	15567	44.78	3285	3285	3230	4235	2285	3260	3239.46	2.55	-7827	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	750	4.78	0.23	12	0.07	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
68	20240911	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-5	5	-0.15	36756350	11341	32.63	3285	3285	3230	4235	2285	3260	3241.01	2.55	-4106	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	753	4.80	0.23	12	0.05	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
69	20240911	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-5	5	-0.15	25967220	8009	23.04	3285	3285	3230	4235	2285	3260	3242.25	2.55	-4106	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	753	4.80	0.23	12	0.03	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
70	20240911	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-20	5	-0.61	25471030	7856	22.60	3285	3285	3230	4235	2285	3260	3242.24	2.55	-4219	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	750	4.78	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
71	20240911	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-15	5	-0.46	23815500	7344	21.13	3285	3285	3230	4235	2285	3260	3242.85	2.55	-4204	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	751	4.79	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.14	2875	20231031	12.87	4335	-25.14	20240205	2905	11.70	20240806	4335	-25.14	20240205	2875	12.87	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
72	20240911	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-5	5	-0.15	9208890	2832	8.15	3285	3285	3240	4235	2285	3260	3251.73	2.55	-1972	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	753	4.80	0.23	12	0.01	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
73	20240911	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	25	2	0.77	744655	227	0.65	3285	3285	3245	4235	2285	3260	3280.42	2.55	-56	3333	3296	3248	3211	3163	3315	3230	120	975	500	2410	5	1	23147029	760	4.85	0.24	12	0.00	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2875	14.26	20231031	2.03	N	101330	500	119 억	589224	N	N	N	N
74	20240910	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	40	2	1.24	112685080	34581	96.75	3220	3285	3200	4185	2255	3220	3258.58	2.56	-3307	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	755	4.81	0.23	12	0.15	678.00	13907.00	4335	20240205	-24.80	2875	20231031	13.39	4335	-24.80	20240205	2905	12.22	20240806	4335	-24.80	20240205	2875	13.39	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
75	20240910	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	20	2	0.62	109525230	33609	94.03	3220	3285	3200	4185	2255	3220	3258.81	2.56	-2534	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	750	4.78	0.23	12	0.15	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
76	20240910	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	55	2	1.71	86075280	26384	73.82	3220	3285	3220	4185	2255	3220	3262.40	2.56	-3511	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	758	4.83	0.24	12	0.11	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2875	13.91	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
77	20240910	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	60	2	1.86	77483875	23763	66.48	3220	3285	3220	4185	2255	3220	3260.69	2.56	-3038	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	759	4.84	0.24	12	0.10	678.00	13907.00	4335	20240205	-24.34	2875	20231031	14.09	4335	-24.34	20240205	2905	12.91	20240806	4335	-24.34	20240205	2875	14.09	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
78	20240910	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	40	2	1.24	54694130	16785	46.96	3220	3285	3220	4185	2255	3220	3258.51	2.56	-3789	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	755	4.81	0.23	12	0.07	678.00	13907.00	4335	20240205	-24.80	2875	20231031	13.39	4335	-24.80	20240205	2905	12.22	20240806	4335	-24.80	20240205	2875	13.39	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
79	20240910	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	35	2	1.09	48812175	14974	41.89	3220	3285	3220	4185	2255	3220	3259.80	2.56	-3566	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	753	4.80	0.23	12	0.06	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
80	20240910	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	55	2	1.71	39129590	12003	33.58	3220	3285	3220	4185	2255	3220	3259.98	2.56	-2476	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	758	4.83	0.24	12	0.05	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2875	13.91	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
81	20240910	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	50	2	1.55	4255105	1320	3.69	3220	3270	3220	4185	2255	3220	3223.56	2.56	-238	3346	3282	3191	3127	3036	3315	3160	120	965	500	2380	5	1	23147029	757	4.82	0.24	12	0.01	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2875	13.74	20231031	2.09	N	101330	500	119 억	592225	N	N	N	N
82	20240909	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-10	5	-0.31	114824765	35742	48.24	3195	3255	3100	4195	2265	3230	3212.60	2.52	9217	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	745	4.75	0.23	12	0.15	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2875	12.00	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
83	20240909	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	20	2	0.62	111342165	34661	46.78	3195	3255	3100	4195	2265	3230	3212.32	2.52	9725	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	752	4.79	0.23	12	0.15	678.00	13907.00	4335	20240205	-25.03	2875	20231031	13.04	4335	-25.03	20240205	2905	11.88	20240806	4335	-25.03	20240205	2875	13.04	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
84	20240909	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	25	2	0.77	69478775	21670	29.25	3195	3255	3100	4195	2265	3230	3206.22	2.52	5678	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	753	4.80	0.23	12	0.09	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
85	20240909	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-10	5	-0.31	61800830	19298	26.05	3195	3240	3100	4195	2265	3230	3202.45	2.52	4396	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	745	4.75	0.23	12	0.08	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2875	12.00	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
86	20240909	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	-35	5	-1.08	50222220	15690	21.18	3195	3240	3100	4195	2265	3230	3200.91	2.52	2982	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	740	4.71	0.23	12	0.07	678.00	13907.00	4335	20240205	-26.30	2875	20231031	11.13	4335	-26.30	20240205	2905	9.98	20240806	4335	-26.30	20240205	2875	11.13	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
87	20240909	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-10	5	-0.31	24881010	7798	10.53	3195	3240	3100	4195	2265	3230	3190.69	2.52	-1274	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	745	4.75	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2875	12.00	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
88	20240909	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-15	5	-0.46	15903120	4999	6.75	3195	3240	3100	4195	2265	3230	3181.26	2.52	-1370	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	744	4.74	0.23	12	0.02	678.00	13907.00	4335	20240205	-25.84	2875	20231031	11.83	4335	-25.84	20240205	2905	10.67	20240806	4335	-25.84	20240205	2875	11.83	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
89	20240909	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-60	5	-1.86	4684255	1482	2.00	3195	3200	3100	4195	2265	3230	3160.77	2.52	-807	3326	3277	3231	3182	3136	3255	3160	120	965	500	2390	5	1	23147029	734	4.68	0.23	12	0.01	678.00	13907.00	4335	20240205	-26.87	2875	20231031	10.26	4335	-26.87	20240205	2905	9.12	20240806	4335	-26.87	20240205	2875	10.26	20231031	2.13	N	101330	500	119 억	583059	N	N	N	N
90	20240906	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	30	2	0.94	237700535	73754	83.95	3260	3280	3185	4160	2240	3200	3222.88	2.58	-13097	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	748	4.76	0.23	12	0.32	678.00	13907.00	4335	20240205	-25.49	2875	20231031	12.35	4335	-25.49	20240205	2905	11.19	20240806	4335	-25.49	20240205	2875	12.35	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
91	20240906	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	55	2	1.72	225087655	69855	79.51	3260	3280	3185	4160	2240	3200	3222.21	2.58	-11815	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	753	4.80	0.23	12	0.30	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
92	20240906	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	40	2	1.25	209034730	64882	73.85	3260	3280	3185	4160	2240	3200	3221.77	2.58	-11665	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	750	4.78	0.23	12	0.28	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
93	20240906	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	15	2	0.47	207753240	64484	73.40	3260	3280	3185	4160	2240	3200	3221.78	2.58	-11629	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	744	4.74	0.23	12	0.28	678.00	13907.00	4335	20240205	-25.84	2875	20231031	11.83	4335	-25.84	20240205	2905	10.67	20240806	4335	-25.84	20240205	2875	11.83	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
94	20240906	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	40	2	1.25	204741840	63550	72.34	3260	3280	3185	4160	2240	3200	3221.74	2.58	-12148	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	750	4.78	0.23	12	0.27	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
95	20240906	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	75	2	2.34	189834745	58952	67.10	3260	3280	3185	4160	2240	3200	3220.16	2.58	-13228	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	758	4.83	0.24	12	0.25	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2875	13.91	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
96	20240906	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	10	2	0.31	122459995	37997	43.25	3260	3260	3200	4160	2240	3200	3222.89	2.58	-11117	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	743	4.73	0.23	12	0.16	678.00	13907.00	4335	20240205	-25.95	2875	20231031	11.65	4335	-25.95	20240205	2905	10.50	20240806	4335	-25.95	20240205	2875	11.65	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
97	20240906	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	40	2	1.25	25050250	7727	8.80	3260	3260	3220	4160	2240	3200	3241.91	2.58	-3282	3343	3271	3228	3156	3113	3250	3135	120	960	500	2360	5	1	23147029	750	4.78	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.43	N	101330	500	119 억	596196	N	N	N	N
98	20240905	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-40	5	-1.23	282679920	87755	81.71	3240	3300	3185	4210	2270	3240	3221.24	2.53	9986	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	741	4.72	0.23	12	0.38	678.00	13907.00	4335	20240205	-26.18	2875	20231031	11.30	4335	-26.18	20240205	2905	10.15	20240806	4335	-26.18	20240205	2875	11.30	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
99	20240905	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-25	5	-0.77	261793585	81240	75.64	3240	3300	3185	4210	2270	3240	3222.47	2.53	8168	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	744	4.74	0.23	12	0.35	678.00	13907.00	4335	20240205	-25.84	2875	20231031	11.83	4335	-25.84	20240205	2905	10.67	20240806	4335	-25.84	20240205	2875	11.83	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
100	20240905	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	-45	5	-1.39	221736260	68716	63.98	3240	3300	3185	4210	2270	3240	3226.85	2.53	2146	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	740	4.71	0.23	12	0.30	678.00	13907.00	4335	20240205	-26.30	2875	20231031	11.13	4335	-26.30	20240205	2905	9.98	20240806	4335	-26.30	20240205	2875	11.13	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
101	20240905	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-50	5	-1.54	182347415	56411	52.53	3240	3300	3185	4210	2270	3240	3232.48	2.53	3912	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	738	4.71	0.23	12	0.24	678.00	13907.00	4335	20240205	-26.41	2875	20231031	10.96	4335	-26.41	20240205	2905	9.81	20240806	4335	-26.41	20240205	2875	10.96	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
102	20240905	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-20	5	-0.62	138434735	42712	39.77	3240	3300	3200	4210	2270	3240	3241.12	2.53	4519	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	745	4.75	0.23	12	0.18	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2875	12.00	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
103	20240905	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-30	5	-0.93	90949865	27938	26.01	3240	3300	3200	4210	2270	3240	3255.42	2.53	3704	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	743	4.73	0.23	12	0.12	678.00	13907.00	4335	20240205	-25.95	2875	20231031	11.65	4335	-25.95	20240205	2905	10.50	20240806	4335	-25.95	20240205	2875	11.65	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
104	20240905	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	30	2	0.93	41702045	12814	11.93	3240	3300	3200	4210	2270	3240	3254.42	2.53	3662	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	757	4.82	0.24	12	0.06	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2875	13.74	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
105	20240905	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	30	2	0.93	19647030	6058	5.64	3240	3285	3200	4210	2270	3240	3243.16	2.53	4254	3343	3291	3248	3196	3153	3270	3175	120	970	500	2390	5	1	23147029	757	4.82	0.24	12	0.03	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2875	13.74	20231031	2.49	N	101330	500	119 억	586065	N	N	N	N
106	20240904	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-105	5	-3.14	347763805	107395	319.72	3300	3300	3205	4345	2345	3345	3238.14	2.57	-8992	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	750	4.78	0.23	12	0.46	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
107	20240904	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-110	5	-3.29	341257280	105379	313.72	3300	3300	3210	4345	2345	3345	3238.34	2.57	-8699	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	749	4.77	0.23	12	0.46	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2875	12.52	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
108	20240904	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-115	5	-3.44	271676935	83829	249.57	3300	3300	3215	4345	2345	3345	3240.80	2.57	-10783	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	748	4.76	0.23	12	0.36	678.00	13907.00	4335	20240205	-25.49	2875	20231031	12.35	4335	-25.49	20240205	2905	11.19	20240806	4335	-25.49	20240205	2875	12.35	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
109	20240904	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-105	5	-3.14	246987525	76191	226.83	3300	3300	3215	4345	2345	3345	3241.64	2.57	-10783	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	750	4.78	0.23	12	0.33	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
110	20240904	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-105	5	-3.14	200015380	61648	183.53	3300	3300	3215	4345	2345	3345	3244.42	2.57	-9689	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	750	4.78	0.23	12	0.27	678.00	13907.00	4335	20240205	-25.26	2875	20231031	12.70	4335	-25.26	20240205	2905	11.53	20240806	4335	-25.26	20240205	2875	12.70	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
111	20240904	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-95	5	-2.84	145229255	44747	133.22	3300	3300	3220	4345	2345	3345	3245.49	2.57	-4277	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	752	4.79	0.23	12	0.19	678.00	13907.00	4335	20240205	-25.03	2875	20231031	13.04	4335	-25.03	20240205	2905	11.88	20240806	4335	-25.03	20240205	2875	13.04	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
112	20240904	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-100	5	-2.99	119825370	36915	109.90	3300	3300	3220	4345	2345	3345	3245.89	2.57	-4204	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	751	4.79	0.23	12	0.16	678.00	13907.00	4335	20240205	-25.14	2875	20231031	12.87	4335	-25.14	20240205	2905	11.70	20240806	4335	-25.14	20240205	2875	12.87	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
113	20240904	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-90	5	-2.69	26711420	8188	24.38	3300	3300	3235	4345	2345	3345	3261.91	2.57	393	3431	3387	3346	3302	3261	3367	3282	120	1000	500	2470	5	1	23147029	753	4.80	0.23	12	0.04	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2875	13.22	20231031	2.54	N	101330	500	119 억	594030	N	N	N	N
114	20240903	160628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-35	5	-1.04	111569385	33397	50.63	3390	3390	3305	4390	2370	3380	3340.68	2.56	452	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	774	4.93	0.24	12	0.14	678.00	13907.00	4335	20240205	-22.84	2875	20231031	16.35	4335	-22.84	20240205	2905	15.15	20240806	4335	-22.84	20240205	2875	16.35	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
115	20240903	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-50	5	-1.48	103947800	31109	47.16	3390	3390	3305	4390	2370	3380	3341.38	2.56	493	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	771	4.91	0.24	12	0.13	678.00	13907.00	4335	20240205	-23.18	2875	20231031	15.83	4335	-23.18	20240205	2905	14.63	20240806	4335	-23.18	20240205	2875	15.83	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
116	20240903	140634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-65	5	-1.92	89528020	26784	40.61	3390	3390	3305	4390	2370	3380	3342.57	2.56	883	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	767	4.89	0.24	12	0.12	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2875	15.30	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
117	20240903	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-35	5	-1.04	56260740	16765	25.42	3390	3390	3330	4390	2370	3380	3355.82	2.56	475	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	774	4.93	0.24	12	0.07	678.00	13907.00	4335	20240205	-22.84	2875	20231031	16.35	4335	-22.84	20240205	2905	15.15	20240806	4335	-22.84	20240205	2875	16.35	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
118	20240903	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-35	5	-1.04	36035635	10706	16.23	3390	3390	3345	4390	2370	3380	3365.91	2.56	608	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	774	4.93	0.24	12	0.05	678.00	13907.00	4335	20240205	-22.84	2875	20231031	16.35	4335	-22.84	20240205	2905	15.15	20240806	4335	-22.84	20240205	2875	16.35	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
119	20240903	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-15	5	-0.44	30399430	9025	13.68	3390	3390	3345	4390	2370	3380	3368.34	2.56	1182	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	779	4.96	0.24	12	0.04	678.00	13907.00	4335	20240205	-22.38	2875	20231031	17.04	4335	-22.38	20240205	2905	15.83	20240806	4335	-22.38	20240205	2875	17.04	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
120	20240903	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	0	3	0.00	25706060	7630	11.57	3390	3390	3345	4390	2370	3380	3369.05	2.56	1497	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	782	4.99	0.24	12	0.03	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
121	20240903	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-20	5	-0.59	10251100	3033	4.60	3390	3390	3345	4390	2370	3380	3379.85	2.56	43	3493	3436	3368	3311	3243	3442	3317	120	1010	500	2500	5	1	23147029	778	4.96	0.24	12	0.01	678.00	13907.00	4335	20240205	-22.49	2875	20231031	16.87	4335	-22.49	20240205	2905	15.66	20240806	4335	-22.49	20240205	2875	16.87	20231031	2.54	N	101330	500	119 억	593595	N	N	N	N
122	20240902	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	0	3	0.00	220033220	65960	217.24	3380	3425	3300	4390	2370	3380	3335.81	2.54	5721	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	782	4.99	0.24	12	0.28	678.00	13907.00	4335	20240205	-22.03	2875	20231031	17.57	4335	-22.03	20240205	2905	16.35	20240806	4335	-22.03	20240205	2875	17.57	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
123	20240902	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-25	5	-0.74	210896860	63247	208.30	3380	3425	3300	4390	2370	3380	3334.45	2.54	5579	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	777	4.95	0.24	12	0.27	678.00	13907.00	4335	20240205	-22.61	2875	20231031	16.70	4335	-22.61	20240205	2905	15.49	20240806	4335	-22.61	20240205	2875	16.70	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
124	20240902	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-45	5	-1.33	190727120	57212	188.43	3380	3425	3300	4390	2370	3380	3333.63	2.54	3502	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	772	4.92	0.24	12	0.25	678.00	13907.00	4335	20240205	-23.07	2875	20231031	16.00	4335	-23.07	20240205	2905	14.80	20240806	4335	-23.07	20240205	2875	16.00	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
125	20240902	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-30	5	-0.89	144051135	43130	142.05	3380	3425	3315	4390	2370	3380	3339.86	2.54	2285	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	775	4.94	0.24	12	0.19	678.00	13907.00	4335	20240205	-22.72	2875	20231031	16.52	4335	-22.72	20240205	2905	15.32	20240806	4335	-22.72	20240205	2875	16.52	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
126	20240902	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-50	5	-1.48	99404560	29689	97.78	3380	3425	3315	4390	2370	3380	3348.12	2.54	-8518	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	771	4.91	0.24	12	0.13	678.00	13907.00	4335	20240205	-23.18	2875	20231031	15.83	4335	-23.18	20240205	2905	14.63	20240806	4335	-23.18	20240205	2875	15.83	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
127	20240902	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-40	5	-1.18	53593115	15899	52.36	3380	3425	3320	4390	2370	3380	3370.81	2.54	-7213	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	773	4.93	0.24	12	0.07	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2875	16.17	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
128	20240902	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-10	5	-0.30	29456155	8705	28.67	3380	3425	3370	4390	2370	3380	3383.85	2.54	-4171	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	780	4.97	0.24	12	0.04	678.00	13907.00	4335	20240205	-22.26	2875	20231031	17.22	4335	-22.26	20240205	2905	16.01	20240806	4335	-22.26	20240205	2875	17.22	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N
129	20240902	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	40	2	1.18	2714225	803	2.64	3380	3425	3380	4390	2370	3380	3380.12	2.54	0	3523	3451	3408	3336	3293	3430	3315	120	1010	500	2500	5	1	23147029	792	5.04	0.25	12	0.00	678.00	13907.00	4335	20240205	-21.11	2875	20231031	18.96	4335	-21.11	20240205	2905	17.73	20240806	4335	-21.11	20240205	2875	18.96	20231031	2.55	N	101330	500	119 억	588038	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History