KissMeData/010170/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1008	-9	5	-0.88	84548852	83251	72.89	1017	1027	1000	1322	712	1017	1015.60	1.11	-8770	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	751	-2.55	0.99	12	0.11	-395.00	1020.00	1988	20230919	-49.30	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1640	-38.54	20231102	901	11.88	20240909	0.80	N	010170	500	372 억	823903	N	N	138	N	N
3	20240930	150253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	-8	5	-0.79	75419613	74144	64.92	1017	1027	1002	1322	712	1017	1017.20	1.11	-8397	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	752	-2.55	0.99	12	0.10	-395.00	1020.00	1988	20230919	-49.25	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1640	-38.48	20231102	901	11.99	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
4	20240930	140253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	-14	5	-1.38	71474236	70208	61.47	1017	1027	1002	1322	712	1017	1018.04	1.11	-8788	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	747	-2.54	0.98	12	0.09	-395.00	1020.00	1988	20230919	-49.55	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1640	-38.84	20231102	901	11.32	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
5	20240930	130251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-4	5	-0.39	59051171	57887	50.68	1017	1027	1010	1322	712	1017	1020.11	1.11	-8554	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	755	-2.56	0.99	12	0.08	-395.00	1020.00	1988	20230919	-49.04	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1640	-38.23	20231102	901	12.43	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
6	20240930	120252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	-2	5	-0.20	58125871	56974	49.88	1017	1027	1010	1322	712	1017	1020.22	1.11	-8554	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	756	-2.57	1.00	12	0.08	-395.00	1020.00	1988	20230919	-48.94	901	20240909	12.65	1540	-34.09	20240111	901	12.65	20240909	1640	-38.11	20231102	901	12.65	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
7	20240930	110251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1021	4	2	0.39	50424646	49398	43.25	1017	1027	1016	1322	712	1017	1020.78	1.11	-4169	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	761	-2.58	1.00	12	0.07	-395.00	1020.00	1988	20230919	-48.64	901	20240909	13.32	1540	-33.70	20240111	901	13.32	20240909	1640	-37.74	20231102	901	13.32	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
8	20240930	100249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1025	8	2	0.79	46584856	45624	39.95	1017	1027	1017	1322	712	1017	1021.06	1.11	-1912	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	764	-2.59	1.00	12	0.06	-395.00	1020.00	1988	20230919	-48.44	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1640	-37.50	20231102	901	13.76	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
9	20240930	090242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	2	2	0.20	1282692	1260	1.10	1017	1019	1017	1322	712	1017	1018.01	1.11	57	1044	1030	1016	1002	988	1037	1009	373	305	500	710	1	1	74511166	759	-2.58	1.00	12	0.00	-395.00	1020.00	1988	20230919	-48.74	901	20240909	13.10	1540	-33.83	20240111	901	13.10	20240909	1640	-37.87	20231102	901	13.10	20240909	0.80	N	010170	500	372 억	823903	N	N	71	N	N
10	20240927	160251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	7	2	0.69	116004688	114205	122.59	1002	1030	1002	1313	707	1010	1015.76	1.10	4698	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	758	-2.57	1.00	12	0.15	-395.00	1020.00	1988	20230919	-48.84	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.84	N	010170	500	372 억	818885	N	N	71	N	N
11	20240927	150252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1016	6	2	0.59	107188915	105532	113.28	1002	1030	1002	1313	707	1010	1015.70	1.10	5140	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	757	-2.57	1.00	12	0.14	-395.00	1020.00	1988	20230919	-48.89	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1640	-38.05	20231102	901	12.76	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
12	20240927	140253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1015	5	2	0.50	104490681	102875	110.43	1002	1030	1002	1313	707	1010	1015.71	1.10	5409	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	756	-2.57	1.00	12	0.14	-395.00	1020.00	1988	20230919	-48.94	901	20240909	12.65	1540	-34.09	20240111	901	12.65	20240909	1640	-38.11	20231102	901	12.65	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
13	20240927	130252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	7	2	0.69	72402303	70984	76.19	1002	1030	1002	1313	707	1010	1019.98	1.10	5532	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	758	-2.57	1.00	12	0.10	-395.00	1020.00	1988	20230919	-48.84	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
14	20240927	120249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	7	2	0.69	49370680	48337	51.89	1002	1030	1002	1313	707	1010	1021.38	1.10	1471	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	758	-2.57	1.00	12	0.06	-395.00	1020.00	1988	20230919	-48.84	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1640	-37.99	20231102	901	12.87	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
15	20240927	110252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-3	5	-0.30	48033598	47017	50.47	1002	1030	1002	1313	707	1010	1021.62	1.10	1453	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	750	-2.55	0.99	12	0.06	-395.00	1020.00	1988	20230919	-49.35	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1640	-38.60	20231102	901	11.76	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
16	20240927	100251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1026	16	2	1.58	25746899	25132	26.98	1002	1030	1002	1313	707	1010	1024.47	1.10	1391	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	764	-2.60	1.01	12	0.03	-395.00	1020.00	1988	20230919	-48.39	901	20240909	13.87	1540	-33.38	20240111	901	13.87	20240909	1640	-37.44	20231102	901	13.87	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
17	20240927	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	3	2	0.30	81657	81	0.09	1002	1013	1002	1313	707	1010	1008.11	1.10	-42	1026	1018	1008	1000	990	1022	1004	373	303	500	700	1	1	74511166	755	-2.56	0.99	12	0.00	-395.00	1020.00	1988	20230919	-49.04	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1640	-38.23	20231102	901	12.43	20240909	0.84	N	010170	500	372 억	818885	N	N	53	N	N
18	20240926	160247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1010	8	2	0.80	93332317	92948	82.52	1002	1016	998	1302	702	1002	1004.13	1.07	24792	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	753	-2.56	0.99	12	0.12	-395.00	1020.00	1988	20230919	-49.20	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1659	-39.12	20230926	901	12.10	20240909	0.84	N	010170	500	372 억	794193	N	N	53	N	N
19	20240926	150251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	3	2	0.30	85478649	85153	75.60	1002	1016	998	1302	702	1002	1003.82	1.07	25098	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	749	-2.54	0.99	12	0.11	-395.00	1020.00	1988	20230919	-49.45	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1659	-39.42	20230926	901	11.54	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
20	20240926	140251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1006	4	2	0.40	74029703	73760	65.49	1002	1016	998	1302	702	1002	1003.66	1.07	17843	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.10	-395.00	1020.00	1988	20230919	-49.40	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1659	-39.36	20230926	901	11.65	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
21	20240926	130251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	1	2	0.10	69257646	69015	61.27	1002	1016	998	1302	702	1002	1003.52	1.07	16015	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	747	-2.54	0.98	12	0.09	-395.00	1020.00	1988	20230919	-49.55	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1659	-39.54	20230926	901	11.32	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
22	20240926	120252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	2	2	0.20	52002009	51786	45.98	1002	1016	998	1302	702	1002	1004.17	1.07	11600	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	748	-2.54	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.50	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1659	-39.48	20230926	901	11.43	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
23	20240926	110250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1006	4	2	0.40	46966394	46748	41.50	1002	1016	998	1302	702	1002	1004.67	1.07	11085	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.06	-395.00	1020.00	1988	20230919	-49.40	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1659	-39.36	20230926	901	11.65	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
24	20240926	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1010	8	2	0.80	29619096	29430	26.13	1002	1016	999	1302	702	1002	1006.43	1.07	7161	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	753	-2.56	0.99	12	0.04	-395.00	1020.00	1988	20230919	-49.20	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1659	-39.12	20230926	901	12.10	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
25	20240926	090249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	-3	5	-0.30	392581	392	0.35	1002	1002	999	1302	702	1002	1001.48	1.07	1	1036	1018	1000	982	964	1028	992	373	300	500	700	1	1	74511166	744	-2.53	0.98	12	0.00	-395.00	1020.00	1988	20230919	-49.75	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1659	-39.78	20230926	901	10.88	20240909	0.84	N	010170	500	372 억	794193	N	N	0	N	N
26	20240925	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	5	2	0.50	112475045	112560	114.77	1000	1018	982	1296	698	997	999.25	1.03	23124	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	747	-2.54	0.98	12	0.15	-395.00	1020.00	1988	20230919	-49.60	901	20240909	11.21	1540	-34.94	20240111	901	11.21	20240909	1725	-41.91	20230925	901	11.21	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
27	20240925	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	8	2	0.80	108363959	108468	110.60	1000	1018	982	1296	698	997	999.04	1.03	23381	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	749	-2.54	0.99	12	0.15	-395.00	1020.00	1988	20230919	-49.45	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1725	-41.74	20230925	901	11.54	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
28	20240925	140250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1011	14	2	1.40	95755217	95980	97.86	1000	1018	982	1296	698	997	997.66	1.03	22587	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	753	-2.56	0.99	12	0.13	-395.00	1020.00	1988	20230919	-49.14	901	20240909	12.21	1540	-34.35	20240111	901	12.21	20240909	1725	-41.39	20230925	901	12.21	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
29	20240925	130250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	3	2	0.30	86696256	87001	88.71	1000	1018	982	1296	698	997	996.50	1.03	20745	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	745	-2.53	0.98	12	0.12	-395.00	1020.00	1988	20230919	-49.70	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1725	-42.03	20230925	901	10.99	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
30	20240925	120249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	2	2	0.20	51144056	51458	52.47	1000	1018	982	1296	698	997	993.90	1.03	3100	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	744	-2.53	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.75	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1725	-42.09	20230925	901	10.88	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
31	20240925	110249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	2	2	0.20	44621641	44918	45.80	1000	1018	982	1296	698	997	993.40	1.03	3082	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	744	-2.53	0.98	12	0.06	-395.00	1020.00	1988	20230919	-49.75	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1725	-42.09	20230925	901	10.88	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
32	20240925	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	6	2	0.60	8378382	8381	8.55	1000	1018	982	1296	698	997	999.69	1.03	-736	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	747	-2.54	0.98	12	0.01	-395.00	1020.00	1988	20230919	-49.55	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1725	-41.86	20230925	901	11.32	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
33	20240925	090250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1016	19	2	1.91	437982	434	0.44	1000	1016	1000	1296	698	997	1009.18	1.03	-95	1019	1007	998	986	977	1003	982	373	299	500	690	1	1	74511166	757	-2.57	1.00	12	0.00	-395.00	1020.00	1988	20230919	-48.89	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1725	-41.10	20230925	901	12.76	20240909	0.83	N	010170	500	372 억	770584	N	N	14	N	N
34	20240924	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	997	9	2	0.91	97870693	98068	96.48	1010	1010	989	1284	692	988	997.99	1.02	9650	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	743	-2.52	0.98	12	0.13	-395.00	1020.00	1988	20230919	-49.85	901	20240909	10.65	1540	-35.26	20240111	901	10.65	20240909	1725	-42.20	20230925	901	10.65	20240909	0.83	N	010170	500	372 억	761092	N	N	14	N	N
35	20240924	150247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	16	2	1.62	91937032	92148	90.66	1010	1010	989	1284	692	988	997.71	1.02	8997	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	748	-2.54	0.98	12	0.12	-395.00	1020.00	1988	20230919	-49.50	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1725	-41.80	20230925	901	11.43	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
36	20240924	140247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	16	2	1.62	73189770	73497	72.31	1010	1010	989	1284	692	988	995.82	1.02	7101	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	748	-2.54	0.98	12	0.10	-395.00	1020.00	1988	20230919	-49.50	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1725	-41.80	20230925	901	11.43	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
37	20240924	130248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	10	2	1.01	54223834	54537	53.66	1010	1010	989	1284	692	988	994.26	1.02	-4058	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	744	-2.53	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.80	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1725	-42.14	20230925	901	10.77	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
38	20240924	120248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	11	2	1.11	51657236	51965	51.13	1010	1010	989	1284	692	988	994.08	1.02	-4053	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	744	-2.53	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.75	901	20240909	10.88	1540	-35.13	20240111	901	10.88	20240909	1725	-42.09	20230925	901	10.88	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
39	20240924	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	7	2	0.71	47099564	47397	46.63	1010	1010	989	1284	692	988	993.72	1.02	-4038	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	741	-2.52	0.98	12	0.06	-395.00	1020.00	1988	20230919	-49.95	901	20240909	10.43	1540	-35.39	20240111	901	10.43	20240909	1725	-42.32	20230925	901	10.43	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
40	20240924	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	5	2	0.51	26115509	26231	25.81	1010	1010	989	1284	692	988	995.60	1.02	-3689	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	740	-2.51	0.97	12	0.04	-395.00	1020.00	1988	20230919	-50.05	901	20240909	10.21	1540	-35.52	20240111	901	10.21	20240909	1725	-42.43	20230925	901	10.21	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
41	20240924	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	12	2	1.21	3651303	3621	3.56	1010	1010	1000	1284	692	988	1008.37	1.02	-2649	1007	997	990	980	973	1002	985	373	296	500	690	1	1	74511166	745	-2.53	0.98	12	0.00	-395.00	1020.00	1988	20230919	-49.70	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1725	-42.03	20230925	901	10.99	20240909	0.83	N	010170	500	372 억	761092	N	N	22	N	N
42	20240923	160248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	3	2	0.30	100834722	101643	112.22	985	1000	983	1280	690	985	992.07	1.02	-2022	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	736	-2.50	0.97	12	0.14	-395.00	1020.00	1988	20230919	-50.30	901	20240909	9.66	1540	-35.84	20240111	901	9.66	20240909	1725	-42.72	20230925	901	9.66	20240909	0.81	N	010170	500	372 억	763114	N	N	22	N	N
43	20240923	150248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	8	2	0.81	97683944	98462	108.71	985	1000	983	1280	690	985	992.10	1.02	-1914	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	740	-2.51	0.97	12	0.13	-395.00	1020.00	1988	20230919	-50.05	901	20240909	10.21	1540	-35.52	20240111	901	10.21	20240909	1725	-42.43	20230925	901	10.21	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
44	20240923	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	996	11	2	1.12	94463830	95207	105.11	985	1000	983	1280	690	985	992.19	1.02	-1656	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	742	-2.52	0.98	12	0.13	-395.00	1020.00	1988	20230919	-49.90	901	20240909	10.54	1540	-35.32	20240111	901	10.54	20240909	1725	-42.26	20230925	901	10.54	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
45	20240923	130247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	13	2	1.32	93942533	94685	104.54	985	1000	983	1280	690	985	992.16	1.02	-1622	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	744	-2.53	0.98	12	0.13	-395.00	1020.00	1988	20230919	-49.80	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1725	-42.14	20230925	901	10.77	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
46	20240923	120247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	10	2	1.02	58822187	59450	65.63	985	999	983	1280	690	985	989.44	1.02	-1581	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	741	-2.52	0.98	12	0.08	-395.00	1020.00	1988	20230919	-49.95	901	20240909	10.43	1540	-35.39	20240111	901	10.43	20240909	1725	-42.32	20230925	901	10.43	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
47	20240923	110248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	10	2	1.02	52446529	53032	58.55	985	999	983	1280	690	985	988.96	1.02	-42	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	741	-2.52	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.95	901	20240909	10.43	1540	-35.39	20240111	901	10.43	20240909	1725	-42.32	20230925	901	10.43	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
48	20240923	100247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	13	2	1.32	46363346	46921	51.80	985	999	983	1280	690	985	988.12	1.02	1898	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	744	-2.53	0.98	12	0.06	-395.00	1020.00	1988	20230919	-49.80	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1725	-42.14	20230925	901	10.77	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
49	20240923	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-2	5	-0.20	107363	109	0.12	985	985	983	1280	690	985	984.98	1.02	93	1008	996	988	976	968	992	972	373	295	500	680	1	1	74511166	732	-2.49	0.96	12	0.00	-395.00	1020.00	1988	20230919	-50.55	901	20240909	9.10	1540	-36.17	20240111	901	9.10	20240909	1725	-43.01	20230925	901	9.10	20240909	0.81	N	010170	500	372 억	763114	N	N	26	N	N
50	20240913	160238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	31	2	3.29	195004003	198304	282.66	942	1010	942	1224	660	942	983.38	1.01	9710	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	725	-2.46	0.95	12	0.27	-395.00	1020.00	1988	20230919	-51.06	901	20240909	7.99	1540	-36.82	20240111	901	7.99	20240909	1988	-51.06	20230919	901	7.99	20240909	0.81	N	010170	500	372 억	755563	N	N	5	N	N
51	20240913	150240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	967	25	2	2.65	190042151	193192	275.37	942	1010	942	1224	660	942	983.70	1.01	9331	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	721	-2.45	0.95	12	0.26	-395.00	1020.00	1988	20230919	-51.36	901	20240909	7.33	1540	-37.21	20240111	901	7.33	20240909	1988	-51.36	20230919	901	7.33	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
52	20240913	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	968	26	2	2.76	184894848	187871	267.79	942	1010	942	1224	660	942	984.16	1.01	6325	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	721	-2.45	0.95	12	0.25	-395.00	1020.00	1988	20230919	-51.31	901	20240909	7.44	1540	-37.14	20240111	901	7.44	20240909	1988	-51.31	20230919	901	7.44	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
53	20240913	130238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	40	2	4.25	163288748	165490	235.89	942	1010	942	1224	660	942	986.70	1.01	10408	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	732	-2.49	0.96	12	0.22	-395.00	1020.00	1988	20230919	-50.60	901	20240909	8.99	1540	-36.23	20240111	901	8.99	20240909	1988	-50.60	20230919	901	8.99	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
54	20240913	120239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	49	2	5.20	144553682	146479	208.79	942	1010	942	1224	660	942	986.86	1.01	19634	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	738	-2.51	0.97	12	0.20	-395.00	1020.00	1988	20230919	-50.15	901	20240909	9.99	1540	-35.65	20240111	901	9.99	20240909	1988	-50.15	20230919	901	9.99	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
55	20240913	110240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	53	2	5.63	136468972	138321	197.16	942	1010	942	1224	660	942	986.61	1.01	24257	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	741	-2.52	0.98	12	0.19	-395.00	1020.00	1988	20230919	-49.95	901	20240909	10.43	1540	-35.39	20240111	901	10.43	20240909	1988	-49.95	20230919	901	10.43	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
56	20240913	100240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	43	2	4.56	102211417	103720	147.84	942	1010	942	1224	660	942	985.46	1.01	5539	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	734	-2.49	0.97	12	0.14	-395.00	1020.00	1988	20230919	-50.45	901	20240909	9.32	1540	-36.04	20240111	901	9.32	20240909	1988	-50.45	20230919	901	9.32	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
57	20240913	090239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	33	2	3.50	2982304	3109	4.43	942	975	942	1224	660	942	959.25	1.01	-102	1020	980	956	916	892	969	905	373	282	500	650	1	1	74511166	726	-2.47	0.96	12	0.00	-395.00	1020.00	1988	20230919	-50.96	901	20240909	8.21	1540	-36.69	20240111	901	8.21	20240909	1988	-50.96	20230919	901	8.21	20240909	0.81	N	010170	500	372 억	755563	N	N	184	N	N
58	20240912	160239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	15	2	1.62	66482311	70157	86.07	996	996	932	1205	649	927	947.62	1.01	-627	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	702	-2.38	0.92	12	0.09	-395.00	1020.00	1988	20230919	-52.62	901	20240909	4.55	1540	-38.83	20240111	901	4.55	20240909	1988	-52.62	20230919	901	4.55	20240909	0.80	N	010170	500	372 억	756230	N	N	184	N	N
59	20240912	150237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	943	16	2	1.73	57210417	60322	74.01	996	996	932	1205	649	927	948.42	1.01	-627	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	703	-2.39	0.92	12	0.08	-395.00	1020.00	1988	20230919	-52.57	901	20240909	4.66	1540	-38.77	20240111	901	4.66	20240909	1988	-52.57	20230919	901	4.66	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
60	20240912	140238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	21	2	2.27	47861223	50384	61.82	996	996	932	1205	649	927	949.93	1.01	1399	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	706	-2.40	0.93	12	0.07	-395.00	1020.00	1988	20230919	-52.31	901	20240909	5.22	1540	-38.44	20240111	901	5.22	20240909	1988	-52.31	20230919	901	5.22	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
61	20240912	130237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	21	2	2.27	28716064	30030	36.84	996	996	932	1205	649	927	956.25	1.01	-1130	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	706	-2.40	0.93	12	0.04	-395.00	1020.00	1988	20230919	-52.31	901	20240909	5.22	1540	-38.44	20240111	901	5.22	20240909	1988	-52.31	20230919	901	5.22	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
62	20240912	120237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	21	2	2.27	27581314	28830	35.37	996	996	932	1205	649	927	956.69	1.01	-1130	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	706	-2.40	0.93	12	0.04	-395.00	1020.00	1988	20230919	-52.31	901	20240909	5.22	1540	-38.44	20240111	901	5.22	20240909	1988	-52.31	20230919	901	5.22	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
63	20240912	110237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	23	2	2.48	25856753	27011	33.14	996	996	932	1205	649	927	957.27	1.01	-1338	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	708	-2.41	0.93	12	0.04	-395.00	1020.00	1988	20230919	-52.21	901	20240909	5.44	1540	-38.31	20240111	901	5.44	20240909	1988	-52.21	20230919	901	5.44	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
64	20240912	100238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	18	2	1.94	21037420	21911	26.88	996	996	932	1205	649	927	960.13	1.01	-967	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	704	-2.39	0.93	12	0.03	-395.00	1020.00	1988	20230919	-52.46	901	20240909	4.88	1540	-38.64	20240111	901	4.88	20240909	1988	-52.46	20230919	901	4.88	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
65	20240912	090238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	43	2	4.64	4742638	4765	5.85	996	996	970	1205	649	927	995.31	1.01	-675	949	938	925	914	901	943	919	373	278	500	640	1	1	74511166	723	-2.46	0.95	12	0.01	-395.00	1020.00	1988	20230919	-51.21	901	20240909	7.66	1540	-37.01	20240111	901	7.66	20240909	1988	-51.21	20230919	901	7.66	20240909	0.80	N	010170	500	372 억	756230	N	N	36	N	N
66	20240911	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	13	2	1.42	75037122	81506	125.19	912	936	912	1188	640	914	920.63	1.00	8806	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	691	-2.35	0.91	12	0.11	-395.00	1020.00	1988	20230919	-53.37	901	20240909	2.89	1540	-39.81	20240111	901	2.89	20240909	1988	-53.37	20230919	901	2.89	20240909	0.80	N	010170	500	372 억	747200	N	N	36	N	N
67	20240911	150235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	13	2	1.42	69937854	75997	116.73	912	936	912	1188	640	914	920.27	1.00	9487	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	691	-2.35	0.91	12	0.10	-395.00	1020.00	1988	20230919	-53.37	901	20240909	2.89	1540	-39.81	20240111	901	2.89	20240909	1988	-53.37	20230919	901	2.89	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
68	20240911	140237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	4	2	0.44	38719592	41926	64.40	912	936	912	1188	640	914	923.52	1.00	-2085	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	684	-2.32	0.90	12	0.06	-395.00	1020.00	1988	20230919	-53.82	901	20240909	1.89	1540	-40.39	20240111	901	1.89	20240909	1988	-53.82	20230919	901	1.89	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
69	20240911	130234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	926	12	2	1.31	32587057	35255	54.15	912	936	912	1188	640	914	924.32	1.00	-2288	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	690	-2.34	0.91	12	0.05	-395.00	1020.00	1988	20230919	-53.42	901	20240909	2.77	1540	-39.87	20240111	901	2.77	20240909	1988	-53.42	20230919	901	2.77	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
70	20240911	120238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	17	2	1.86	26601484	28793	44.23	912	936	912	1188	640	914	923.89	1.00	-1927	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	694	-2.36	0.91	12	0.04	-395.00	1020.00	1988	20230919	-53.17	901	20240909	3.33	1540	-39.55	20240111	901	3.33	20240909	1988	-53.17	20230919	901	3.33	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
71	20240911	110233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	936	22	2	2.41	22152135	24000	36.86	912	936	912	1188	640	914	923.01	1.00	-1173	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	697	-2.37	0.92	12	0.03	-395.00	1020.00	1988	20230919	-52.92	901	20240909	3.88	1540	-39.22	20240111	901	3.88	20240909	1988	-52.92	20230919	901	3.88	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
72	20240911	100234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	3	2	0.33	9998604	10924	16.78	912	929	912	1188	640	914	915.29	1.00	766	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	683	-2.32	0.90	12	0.01	-395.00	1020.00	1988	20230919	-53.87	901	20240909	1.78	1540	-40.45	20240111	901	1.78	20240909	1988	-53.87	20230919	901	1.78	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
73	20240911	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	929	15	2	1.64	2180609	2391	3.67	912	929	912	1188	640	914	912.01	1.00	-351	944	928	919	903	894	924	899	373	274	500	630	1	1	74511166	692	-2.35	0.91	12	0.00	-395.00	1020.00	1988	20230919	-53.27	901	20240909	3.11	1540	-39.68	20240111	901	3.11	20240909	1988	-53.27	20230919	901	3.11	20240909	0.80	N	010170	500	372 억	747200	N	N	124	N	N
74	20240910	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-3	5	-0.33	59887542	65103	63.66	917	935	910	1192	642	917	919.89	1.01	-6499	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	681	-2.31	0.90	12	0.09	-395.00	1020.00	1988	20230919	-54.02	901	20240909	1.44	1540	-40.65	20240111	901	1.44	20240909	1988	-54.02	20230919	901	1.44	20240909	0.80	N	010170	500	372 억	753837	N	N	124	N	N
75	20240910	150237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	913	-4	5	-0.44	58453422	63535	62.12	917	935	910	1192	642	917	920.02	1.01	-6069	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	680	-2.31	0.90	12	0.09	-395.00	1020.00	1988	20230919	-54.07	901	20240909	1.33	1540	-40.71	20240111	901	1.33	20240909	1988	-54.07	20230919	901	1.33	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
76	20240910	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	0	3	0.00	53260561	57874	56.59	917	935	910	1192	642	917	920.28	1.01	-5370	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	683	-2.32	0.90	12	0.08	-395.00	1020.00	1988	20230919	-53.87	901	20240909	1.78	1540	-40.45	20240111	901	1.78	20240909	1988	-53.87	20230919	901	1.78	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
77	20240910	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-7	5	-0.76	51462014	55905	54.66	917	935	910	1192	642	917	920.53	1.01	-6210	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	678	-2.30	0.89	12	0.08	-395.00	1020.00	1988	20230919	-54.23	901	20240909	1.00	1540	-40.91	20240111	901	1.00	20240909	1988	-54.23	20230919	901	1.00	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
78	20240910	120234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	2	2	0.22	36550318	39608	38.73	917	935	916	1192	642	917	922.80	1.01	-5104	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	685	-2.33	0.90	12	0.05	-395.00	1020.00	1988	20230919	-53.77	901	20240909	2.00	1540	-40.32	20240111	901	2.00	20240909	1988	-53.77	20230919	901	2.00	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
79	20240910	110234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	923	6	2	0.65	29105162	31508	30.81	917	935	917	1192	642	917	923.74	1.01	-1905	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	688	-2.34	0.90	12	0.04	-395.00	1020.00	1988	20230919	-53.57	901	20240909	2.44	1540	-40.06	20240111	901	2.44	20240909	1988	-53.57	20230919	901	2.44	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
80	20240910	100235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	10	2	1.09	15961138	17311	16.93	917	935	917	1192	642	917	922.02	1.01	-2097	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	691	-2.35	0.91	12	0.02	-395.00	1020.00	1988	20230919	-53.37	901	20240909	2.89	1540	-39.81	20240111	901	2.89	20240909	1988	-53.37	20230919	901	2.89	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
81	20240910	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	0	3	0.00	983941	1073	1.05	917	917	917	1192	642	917	917.00	1.01	-157	957	937	919	899	881	947	909	373	275	500	640	1	1	74511166	683	-2.32	0.90	12	0.00	-395.00	1020.00	1988	20230919	-53.87	901	20240909	1.78	1540	-40.45	20240111	901	1.78	20240909	1988	-53.87	20230919	901	1.78	20240909	0.80	N	010170	500	372 억	753837	N	N	50	N	N
82	20240909	160232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	917	-19	5	-2.03	93793010	102107	69.49	901	939	901	1216	656	936	918.62	1.01	-3508	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	683	-2.32	0.90	12	0.14	-395.00	1020.00	1988	20230919	-53.87	901	20240909	1.78	1540	-40.45	20240111	901	1.78	20240909	1988	-53.87	20230919	901	1.78	20240909	0.82	N	010170	500	372 억	752542	N	N	50	N	N
83	20240909	150232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	918	-18	5	-1.92	84075693	91517	62.29	901	939	901	1216	656	936	918.69	1.01	-534	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	684	-2.32	0.90	12	0.12	-395.00	1020.00	1988	20230919	-53.82	901	20240909	1.89	1540	-40.39	20240111	901	1.89	20240909	1988	-53.82	20230919	901	1.89	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
84	20240909	140233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	927	-9	5	-0.96	58875935	64042	43.59	901	939	901	1216	656	936	919.33	1.01	-3518	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	691	-2.35	0.91	12	0.09	-395.00	1020.00	1988	20230919	-53.37	901	20240909	2.89	1540	-39.81	20240111	901	2.89	20240909	1988	-53.37	20230919	901	2.89	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
85	20240909	130232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	918	-18	5	-1.92	47401692	51586	35.11	901	939	901	1216	656	936	918.89	1.01	-5013	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	684	-2.32	0.90	12	0.07	-395.00	1020.00	1988	20230919	-53.82	901	20240909	1.89	1540	-40.39	20240111	901	1.89	20240909	1988	-53.82	20230919	901	1.89	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
86	20240909	120232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	921	-15	5	-1.60	40062306	43611	29.68	901	939	901	1216	656	936	918.63	1.01	-5516	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	686	-2.33	0.90	12	0.06	-395.00	1020.00	1988	20230919	-53.67	901	20240909	2.22	1540	-40.19	20240111	901	2.22	20240909	1988	-53.67	20230919	901	2.22	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
87	20240909	110231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	919	-17	5	-1.82	34280562	37311	25.39	901	939	901	1216	656	936	918.78	1.01	-8127	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	685	-2.33	0.90	12	0.05	-395.00	1020.00	1988	20230919	-53.77	901	20240909	2.00	1540	-40.32	20240111	901	2.00	20240909	1988	-53.77	20230919	901	2.00	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
88	20240909	100234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	924	-12	5	-1.28	25533354	27760	18.89	901	939	901	1216	656	936	919.79	1.01	-7999	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	688	-2.34	0.91	12	0.04	-395.00	1020.00	1988	20230919	-53.52	901	20240909	2.55	1540	-40.00	20240111	901	2.55	20240909	1988	-53.52	20230919	901	2.55	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
89	20240909	090231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	925	-11	5	-1.18	6465654	7143	4.86	901	934	901	1216	656	936	905.17	1.01	-6599	970	952	938	920	906	946	914	373	280	500	650	1	1	74511166	689	-2.34	0.91	12	0.01	-395.00	1020.00	1988	20230919	-53.47	901	20240909	2.66	1540	-39.94	20240111	901	2.66	20240909	1988	-53.47	20230919	901	2.66	20240909	0.82	N	010170	500	372 억	752542	N	N	13	N	N
90	20240906	160229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	936	-28	5	-2.90	137617555	146929	149.41	954	956	924	1253	675	964	936.63	1.05	-26783	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	697	-2.37	0.92	12	0.20	-395.00	1020.00	1988	20230919	-52.92	924	20240906	1.30	1540	-39.22	20240111	924	1.30	20240906	1988	-52.92	20230919	924	1.30	20240906	0.82	N	010170	500	372 억	779325	N	N	13	N	N
91	20240906	150233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	928	-36	5	-3.73	128495661	137124	139.44	954	956	924	1253	675	964	937.08	1.05	-25692	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	691	-2.35	0.91	12	0.18	-395.00	1020.00	1988	20230919	-53.32	924	20240906	0.43	1540	-39.74	20240111	924	0.43	20240906	1988	-53.32	20230919	924	0.43	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
92	20240906	140234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	934	-30	5	-3.11	106573915	113487	115.41	954	956	924	1253	675	964	939.08	1.05	-20395	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	696	-2.36	0.92	12	0.15	-395.00	1020.00	1988	20230919	-53.02	924	20240906	1.08	1540	-39.35	20240111	924	1.08	20240906	1988	-53.02	20230919	924	1.08	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
93	20240906	130230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	944	-20	5	-2.07	94259356	100292	101.99	954	956	924	1253	675	964	939.85	1.05	-19734	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	703	-2.39	0.93	12	0.13	-395.00	1020.00	1988	20230919	-52.52	924	20240906	2.16	1540	-38.70	20240111	924	2.16	20240906	1988	-52.52	20230919	924	2.16	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
94	20240906	120233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	942	-22	5	-2.28	84379400	89772	91.29	954	956	924	1253	675	964	939.93	1.05	-20753	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	702	-2.38	0.92	12	0.12	-395.00	1020.00	1988	20230919	-52.62	924	20240906	1.95	1540	-38.83	20240111	924	1.95	20240906	1988	-52.62	20230919	924	1.95	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
95	20240906	110234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	945	-19	5	-1.97	78704907	83724	85.14	954	956	924	1253	675	964	940.05	1.05	-18231	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	704	-2.39	0.93	12	0.11	-395.00	1020.00	1988	20230919	-52.46	924	20240906	2.27	1540	-38.64	20240111	924	2.27	20240906	1988	-52.46	20230919	924	2.27	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
96	20240906	100230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	944	-20	5	-2.07	24038258	25378	25.81	954	956	943	1253	675	964	947.21	1.05	104	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	703	-2.39	0.93	12	0.03	-395.00	1020.00	1988	20230919	-52.52	943	20240906	0.11	1540	-38.70	20240111	943	0.11	20240906	1988	-52.52	20230919	943	0.11	20240906	0.82	N	010170	500	372 억	779325	N	N	33	N	N
97	20240906	090233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	-8	5	-0.83	1441663	1511	1.54	954	956	951	1253	675	964	954.11	1.05	289	992	977	960	945	928	985	953	373	289	500	670	1	1	74511166	712	-2.42	0.94	12	0.00	-395.00	1020.00	1988	20230919	-51.91	943	20240905	1.38	1540	-37.92	20240111	943	1.38	20240905	1988	-51.91	20230919	943	1.38	20240905	0.82	N	010170	500	372 억	779325	N	N	33	N	N
98	20240905	160229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	964	12	2	1.26	92207706	96636	37.86	943	975	943	1237	667	952	954.18	1.05	-2522	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	718	-2.44	0.95	12	0.13	-395.00	1020.00	1988	20230919	-51.51	943	20240905	2.23	1540	-37.40	20240111	943	2.23	20240905	1988	-51.51	20230919	943	2.23	20240905	0.79	N	010170	500	372 억	780702	N	N	33	N	N
99	20240905	150233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	952	0	3	0.00	80791874	84734	33.20	943	975	943	1237	667	952	953.48	1.05	-697	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	709	-2.41	0.93	12	0.11	-395.00	1020.00	1988	20230919	-52.11	943	20240905	0.95	1540	-38.18	20240111	943	0.95	20240905	1988	-52.11	20230919	943	0.95	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
100	20240905	140231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	946	-6	5	-0.63	50777595	53039	20.78	943	975	943	1237	667	952	957.36	1.05	-1888	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	705	-2.39	0.93	12	0.07	-395.00	1020.00	1988	20230919	-52.41	943	20240905	0.32	1540	-38.57	20240111	943	0.32	20240905	1988	-52.41	20230919	943	0.32	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
101	20240905	130232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	955	3	2	0.32	33615095	34934	13.69	943	975	943	1237	667	952	962.25	1.05	-1909	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	712	-2.42	0.94	12	0.05	-395.00	1020.00	1988	20230919	-51.96	943	20240905	1.27	1540	-37.99	20240111	943	1.27	20240905	1988	-51.96	20230919	943	1.27	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
102	20240905	120229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	957	5	2	0.53	27450040	28466	11.15	943	975	943	1237	667	952	964.31	1.05	-881	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	713	-2.42	0.94	12	0.04	-395.00	1020.00	1988	20230919	-51.86	943	20240905	1.48	1540	-37.86	20240111	943	1.48	20240905	1988	-51.86	20230919	943	1.48	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
103	20240905	110230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	967	15	2	1.58	23118285	23957	9.39	943	975	943	1237	667	952	964.99	1.05	-528	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	721	-2.45	0.95	12	0.03	-395.00	1020.00	1988	20230919	-51.36	943	20240905	2.55	1540	-37.21	20240111	943	2.55	20240905	1988	-51.36	20230919	943	2.55	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
104	20240905	100230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	974	22	2	2.31	9861009	10259	4.02	943	975	943	1237	667	952	961.21	1.05	-1486	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	726	-2.47	0.95	12	0.01	-395.00	1020.00	1988	20230919	-51.01	943	20240905	3.29	1540	-36.75	20240111	943	3.29	20240905	1988	-51.01	20230919	943	3.29	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
105	20240905	090232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	953	1	2	0.11	3176295	3368	1.32	943	953	943	1237	667	952	943.08	1.05	306	1015	983	967	935	919	975	927	373	285	500	660	1	1	74511166	710	-2.41	0.93	12	0.00	-395.00	1020.00	1988	20230919	-52.06	943	20240905	1.06	1540	-38.12	20240111	943	1.06	20240905	1988	-52.06	20230919	943	1.06	20240905	0.79	N	010170	500	372 억	780702	N	N	21	N	N
106	20240904	160227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	952	-45	5	-4.51	245329747	255201	190.38	966	999	951	1296	698	997	961.32	1.09	-29937	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	709	-2.41	0.93	12	0.34	-395.00	1020.00	1988	20230919	-52.11	951	20240904	0.11	1540	-38.18	20240111	951	0.11	20240904	1988	-52.11	20230919	951	0.11	20240904	0.80	N	010170	500	372 억	810632	N	N	21	N	N
107	20240904	150230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	958	-39	5	-3.91	241790220	251484	187.61	966	999	951	1296	698	997	961.45	1.09	-28632	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	714	-2.43	0.94	12	0.34	-395.00	1020.00	1988	20230919	-51.81	951	20240904	0.74	1540	-37.79	20240111	951	0.74	20240904	1988	-51.81	20230919	951	0.74	20240904	0.80	N	010170	500	372 억	810632	N	N	0	N	N
108	20240904	140230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	-34	5	-3.41	213112376	221492	165.24	966	999	952	1296	698	997	962.17	1.09	-20261	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	718	-2.44	0.94	12	0.30	-395.00	1020.00	1988	20230919	-51.56	951	20240805	1.26	1540	-37.47	20240111	951	1.26	20240805	1988	-51.56	20230919	951	1.26	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
109	20240904	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	964	-33	5	-3.31	204865781	212932	158.85	966	999	952	1296	698	997	962.12	1.09	-14923	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	718	-2.44	0.95	12	0.29	-395.00	1020.00	1988	20230919	-51.51	951	20240805	1.37	1540	-37.40	20240111	951	1.37	20240805	1988	-51.51	20230919	951	1.37	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
110	20240904	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-28	5	-2.81	173499780	180422	134.60	966	999	952	1296	698	997	961.63	1.09	5677	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	722	-2.45	0.95	12	0.24	-395.00	1020.00	1988	20230919	-51.26	951	20240805	1.89	1540	-37.08	20240111	951	1.89	20240805	1988	-51.26	20230919	951	1.89	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
111	20240904	110229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	-34	5	-3.41	153858950	160056	119.40	966	999	952	1296	698	997	961.28	1.09	7303	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	718	-2.44	0.94	12	0.21	-395.00	1020.00	1988	20230919	-51.56	951	20240805	1.26	1540	-37.47	20240111	951	1.26	20240805	1988	-51.56	20230919	951	1.26	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
112	20240904	100229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-36	5	-3.61	113834730	118290	88.25	966	999	959	1296	698	997	962.34	1.09	15600	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	716	-2.43	0.94	12	0.16	-395.00	1020.00	1988	20230919	-51.66	951	20240805	1.05	1540	-37.60	20240111	951	1.05	20240805	1988	-51.66	20230919	951	1.05	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
113	20240904	090228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-27	5	-2.71	4617619	4767	3.56	966	999	966	1296	698	997	968.66	1.09	1575	1033	1015	1002	984	971	1008	977	373	299	500	690	1	1	74511166	723	-2.46	0.95	12	0.01	-395.00	1020.00	1988	20230919	-51.21	951	20240805	2.00	1540	-37.01	20240111	951	2.00	20240805	1988	-51.21	20230919	951	2.00	20240805	0.80	N	010170	500	372 억	810632	N	N	0	N	N
114	20240903	160226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	997	-4	5	-0.40	133701701	134046	123.87	1000	1020	989	1301	701	1001	997.43	1.11	-18035	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	743	-2.52	0.98	12	0.18	-395.00	1020.00	1988	20230919	-49.85	951	20240805	4.84	1540	-35.26	20240111	951	4.84	20240805	1988	-49.85	20230919	951	4.84	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
115	20240903	150227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	-6	5	-0.60	119492090	119733	110.64	1000	1020	989	1301	701	1001	997.99	1.11	-18035	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	741	-2.52	0.98	12	0.16	-395.00	1020.00	1988	20230919	-49.95	951	20240805	4.63	1540	-35.39	20240111	951	4.63	20240805	1988	-49.95	20230919	951	4.63	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
116	20240903	140227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	0	3	0.00	104961048	105141	97.16	1000	1020	989	1301	701	1001	998.29	1.11	-14590	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	746	-2.53	0.98	12	0.14	-395.00	1020.00	1988	20230919	-49.65	951	20240805	5.26	1540	-35.00	20240111	951	5.26	20240805	1988	-49.65	20230919	951	5.26	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
117	20240903	130226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	-1	5	-0.10	51842373	51725	47.80	1000	1020	1000	1301	701	1001	1002.27	1.11	-1321	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	745	-2.53	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.70	951	20240805	5.15	1540	-35.06	20240111	951	5.15	20240805	1988	-49.70	20230919	951	5.15	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
118	20240903	120225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	0	3	0.00	31019581	30915	28.57	1000	1020	1000	1301	701	1001	1003.38	1.11	-1321	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	746	-2.53	0.98	12	0.04	-395.00	1020.00	1988	20230919	-49.65	951	20240805	5.26	1540	-35.00	20240111	951	5.26	20240805	1988	-49.65	20230919	951	5.26	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
119	20240903	110224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1006	5	2	0.50	21493826	21407	19.78	1000	1020	1000	1301	701	1001	1004.06	1.11	344	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.03	-395.00	1020.00	1988	20230919	-49.40	951	20240805	5.78	1540	-34.68	20240111	951	5.78	20240805	1988	-49.40	20230919	951	5.78	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
120	20240903	100225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	3	2	0.30	9789763	9746	9.01	1000	1020	1000	1301	701	1001	1004.49	1.11	344	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	748	-2.54	0.98	12	0.01	-395.00	1020.00	1988	20230919	-49.50	951	20240805	5.57	1540	-34.81	20240111	951	5.57	20240805	1988	-49.50	20230919	951	5.57	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
121	20240903	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	2	2	0.20	931065	931	0.86	1000	1020	1000	1301	701	1001	1000.07	1.11	0	1037	1018	1009	990	981	1014	986	373	300	500	700	1	1	74511166	747	-2.54	0.98	12	0.00	-395.00	1020.00	1988	20230919	-49.55	951	20240805	5.47	1540	-34.87	20240111	951	5.47	20240805	1988	-49.55	20230919	951	5.47	20240805	0.79	N	010170	500	372 억	828667	N	N	0	N	N
122	20240902	160224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	-13	5	-1.28	108754819	108118	151.92	1028	1028	1000	1318	710	1014	1005.89	1.13	-14763	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	746	-2.53	0.98	12	0.15	-395.00	1020.00	1988	20230919	-49.65	951	20240805	5.26	1540	-35.00	20240111	951	5.26	20240805	1988	-49.65	20230919	951	5.26	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
123	20240902	150226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	-11	5	-1.08	92359867	91766	128.94	1028	1028	1000	1318	710	1014	1006.47	1.13	-14301	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	747	-2.54	0.98	12	0.12	-395.00	1020.00	1988	20230919	-49.55	951	20240805	5.47	1540	-34.87	20240111	951	5.47	20240805	1988	-49.55	20230919	951	5.47	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
124	20240902	140227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1005	-9	5	-0.89	89636211	89050	125.12	1028	1028	1000	1318	710	1014	1006.58	1.13	-13843	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	749	-2.54	0.99	12	0.12	-395.00	1020.00	1988	20230919	-49.45	951	20240805	5.68	1540	-34.74	20240111	951	5.68	20240805	1988	-49.45	20230919	951	5.68	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
125	20240902	130226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	-14	5	-1.38	86663847	86087	120.96	1028	1028	1000	1318	710	1014	1006.70	1.13	-13961	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	745	-2.53	0.98	12	0.12	-395.00	1020.00	1988	20230919	-49.70	951	20240805	5.15	1540	-35.06	20240111	951	5.15	20240805	1988	-49.70	20230919	951	5.15	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
126	20240902	120226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-7	5	-0.69	70494441	69995	98.35	1028	1028	1000	1318	710	1014	1007.14	1.13	-6802	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	750	-2.55	0.99	12	0.09	-395.00	1020.00	1988	20230919	-49.35	951	20240805	5.89	1540	-34.61	20240111	951	5.89	20240805	1988	-49.35	20230919	951	5.89	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
127	20240902	110226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	-11	5	-1.08	51855393	51400	72.22	1028	1028	1002	1318	710	1014	1008.86	1.13	-5384	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	747	-2.54	0.98	12	0.07	-395.00	1020.00	1988	20230919	-49.55	951	20240805	5.47	1540	-34.87	20240111	951	5.47	20240805	1988	-49.55	20230919	951	5.47	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
128	20240902	100224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	-5	5	-0.49	25466422	25121	35.30	1028	1028	1008	1318	710	1014	1013.75	1.13	-4884	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	752	-2.55	0.99	12	0.03	-395.00	1020.00	1988	20230919	-49.25	951	20240805	6.10	1540	-34.48	20240111	951	6.10	20240805	1988	-49.25	20230919	951	6.10	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N
129	20240902	090223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1028	14	2	1.38	1028	1	0.00	1028	1028	1028	1318	710	1014	1028.00	1.13	0	1040	1026	1014	1000	988	1021	995	373	304	500	700	1	1	74511166	766	-2.60	1.01	12	0.00	-395.00	1020.00	1988	20230919	-48.29	951	20240805	8.10	1540	-33.25	20240111	951	8.10	20240805	1988	-48.29	20230919	951	8.10	20240805	0.78	N	010170	500	372 억	843430	N	N	10	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History