KissMeData/048430/price/prices-20240901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	138781490	20149	38.78	6980	6980	6820	9060	4880	6970	6887.76	0.69	649	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	794	4.60	0.59	12	0.17	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
3	20240930	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-120	5	-1.72	124305040	18042	34.73	6980	6980	6820	9060	4880	6970	6889.76	0.69	245	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	789	4.57	0.59	12	0.16	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
4	20240930	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	-90	5	-1.29	114096960	16556	31.87	6980	6980	6820	9060	4880	6970	6891.58	0.69	407	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	793	4.59	0.59	12	0.14	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
5	20240930	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	106693970	15483	29.80	6980	6980	6820	9060	4880	6970	6891.04	0.69	201	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	797	4.62	0.59	12	0.13	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
6	20240930	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-150	5	-2.15	87905580	12769	24.58	6980	6980	6820	9060	4880	6970	6884.30	0.69	366	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	786	4.55	0.59	12	0.11	1499.00	11641.00	11600	20240328	-41.21	6050	20240806	12.73	11600	-41.21	20240328	6050	12.73	20240806	11600	-41.21	20240328	6050	12.73	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
7	20240930	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	63993180	9278	17.86	6980	6980	6840	9060	4880	6970	6897.30	0.69	397	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	797	4.62	0.59	12	0.08	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
8	20240930	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	55992860	8115	15.62	6980	6980	6840	9060	4880	6970	6899.92	0.69	261	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	794	4.60	0.59	12	0.07	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
9	20240930	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	7153250	1029	1.98	6980	6980	6920	9060	4880	6970	6951.65	0.69	179	7323	7146	7023	6846	6723	7235	6935	58	2090	500	4320	10	1	11520000	797	4.62	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.95	N	048430	500	57 억	79105	N	N	N	N
10	20240927	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	20	2	0.29	362394090	51894	93.55	6910	7200	6900	9030	4870	6950	6983.35	0.70	-1835	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	803	4.65	0.60	12	0.45	1499.00	11641.00	11600	20240328	-39.91	6050	20240806	15.21	11600	-39.91	20240328	6050	15.21	20240806	11600	-39.91	20240328	6050	15.21	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
11	20240927	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	10	2	0.14	301833790	43182	77.84	6910	7200	6900	9030	4870	6950	6989.81	0.70	-818	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	802	4.64	0.60	12	0.37	1499.00	11641.00	11600	20240328	-40.00	6050	20240806	15.04	11600	-40.00	20240328	6050	15.04	20240806	11600	-40.00	20240328	6050	15.04	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
12	20240927	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-10	5	-0.14	282262020	40359	72.76	6910	7200	6900	9030	4870	6950	6993.78	0.70	-854	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	799	4.63	0.60	12	0.35	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
13	20240927	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	10	2	0.14	258474980	36934	66.58	6910	7200	6900	9030	4870	6950	6998.29	0.70	-1173	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	802	4.64	0.60	12	0.32	1499.00	11641.00	11600	20240328	-40.00	6050	20240806	15.04	11600	-40.00	20240328	6050	15.04	20240806	11600	-40.00	20240328	6050	15.04	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
14	20240927	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-10	5	-0.14	227198870	32424	58.45	6910	7200	6900	9030	4870	6950	7007.12	0.70	-325	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	799	4.63	0.60	12	0.28	1499.00	11641.00	11600	20240328	-40.17	6050	20240806	14.71	11600	-40.17	20240328	6050	14.71	20240806	11600	-40.17	20240328	6050	14.71	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
15	20240927	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	0	3	0.00	55306930	7970	14.37	6910	7020	6900	9030	4870	6950	6939.39	0.70	584	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	801	4.64	0.60	12	0.07	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
16	20240927	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-20	5	-0.29	39978950	5758	10.38	6910	7020	6900	9030	4870	6950	6943.20	0.70	-25	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	798	4.62	0.60	12	0.05	1499.00	11641.00	11600	20240328	-40.26	6050	20240806	14.55	11600	-40.26	20240328	6050	14.55	20240806	11600	-40.26	20240328	6050	14.55	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
17	20240927	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-50	5	-0.72	9695170	1401	2.53	6910	6990	6900	9030	4870	6950	6920.18	0.70	-52	7270	7110	6970	6810	6670	7190	6890	58	2080	500	4300	10	1	11520000	795	4.60	0.59	12	0.01	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.98	N	048430	500	57 억	80811	N	N	N	N
18	20240926	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	70	2	1.02	384493790	55270	119.16	6840	7130	6830	8940	4820	6880	6956.67	0.68	2030	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	801	4.64	0.60	12	0.48	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
19	20240926	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	70	2	1.02	367818740	52865	113.98	6840	7130	6830	8940	4820	6880	6957.71	0.68	1882	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	801	4.64	0.60	12	0.46	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
20	20240926	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	70	2	1.02	191882760	27766	59.86	6840	7060	6830	8940	4820	6880	6910.72	0.68	198	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	801	4.64	0.60	12	0.24	1499.00	11641.00	11600	20240328	-40.09	6050	20240806	14.88	11600	-40.09	20240328	6050	14.88	20240806	11600	-40.09	20240328	6050	14.88	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
21	20240926	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	0	3	0.00	102526520	14938	32.21	6840	6940	6830	8940	4820	6880	6863.46	0.68	634	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	793	4.59	0.59	12	0.13	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
22	20240926	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-30	5	-0.44	95803710	13958	30.09	6840	6940	6830	8940	4820	6880	6863.70	0.68	473	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	789	4.57	0.59	12	0.12	1499.00	11641.00	11600	20240328	-40.95	6050	20240806	13.22	11600	-40.95	20240328	6050	13.22	20240806	11600	-40.95	20240328	6050	13.22	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
23	20240926	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	10	2	0.15	78146470	11388	24.55	6840	6940	6830	8940	4820	6880	6862.16	0.68	468	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	794	4.60	0.59	12	0.10	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
24	20240926	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	0	3	0.00	51085400	7439	16.04	6840	6940	6830	8940	4820	6880	6867.22	0.68	322	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	793	4.59	0.59	12	0.06	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
25	20240926	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	0	3	0.00	12564370	1838	3.96	6840	6890	6830	8940	4820	6880	6835.65	0.68	699	7060	6970	6870	6780	6680	7015	6825	58	2060	500	4260	10	1	11520000	793	4.59	0.59	12	0.02	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.92	N	048430	500	57 억	78819	N	N	N	N
26	20240925	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	40	2	0.58	312296710	45470	8.56	6870	6960	6770	8890	4790	6840	6868.27	0.65	3568	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	793	4.59	0.59	12	0.39	1499.00	11641.00	11600	20240328	-40.69	6050	20240806	13.72	11600	-40.69	20240328	6050	13.72	20240806	11600	-40.69	20240328	6050	13.72	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
27	20240925	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	-10	5	-0.15	284431830	41404	7.79	6870	6960	6770	8890	4790	6840	6869.79	0.65	3131	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	787	4.56	0.59	12	0.36	1499.00	11641.00	11600	20240328	-41.12	6050	20240806	12.89	11600	-41.12	20240328	6050	12.89	20240806	11600	-41.12	20240328	6050	12.89	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
28	20240925	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	60	2	0.88	214666830	31238	5.88	6870	6960	6770	8890	4790	6840	6872.15	0.65	557	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	795	4.60	0.59	12	0.27	1499.00	11641.00	11600	20240328	-40.52	6050	20240806	14.05	11600	-40.52	20240328	6050	14.05	20240806	11600	-40.52	20240328	6050	14.05	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
29	20240925	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	50	2	0.73	197533100	28749	5.41	6870	6960	6770	8890	4790	6840	6871.14	0.65	402	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	794	4.60	0.59	12	0.25	1499.00	11641.00	11600	20240328	-40.60	6050	20240806	13.88	11600	-40.60	20240328	6050	13.88	20240806	11600	-40.60	20240328	6050	13.88	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
30	20240925	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	90	2	1.32	184122200	26805	5.04	6870	6960	6770	8890	4790	6840	6869.13	0.65	217	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	798	4.62	0.60	12	0.23	1499.00	11641.00	11600	20240328	-40.26	6050	20240806	14.55	11600	-40.26	20240328	6050	14.55	20240806	11600	-40.26	20240328	6050	14.55	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
31	20240925	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	80	2	1.17	147643840	21534	4.05	6870	6930	6770	8890	4790	6840	6856.44	0.65	644	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	797	4.62	0.59	12	0.19	1499.00	11641.00	11600	20240328	-40.34	6050	20240806	14.38	11600	-40.34	20240328	6050	14.38	20240806	11600	-40.34	20240328	6050	14.38	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
32	20240925	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	30	2	0.44	129672810	18926	3.56	6870	6930	6770	8890	4790	6840	6851.67	0.65	638	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	791	4.58	0.59	12	0.16	1499.00	11641.00	11600	20240328	-40.78	6050	20240806	13.55	11600	-40.78	20240328	6050	13.55	20240806	11600	-40.78	20240328	6050	13.55	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
33	20240925	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	0	3	0.00	47219810	6929	1.30	6870	6880	6770	8890	4790	6840	6814.18	0.65	2097	7620	7230	6880	6490	6140	7425	6685	58	2050	500	4240	10	1	11520000	788	4.56	0.59	12	0.06	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.92	N	048430	500	57 억	75146	N	N	N	N
34	20240924	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	260	2	3.95	3708532390	530170	2237.57	6560	7270	6530	8550	4610	6580	6995.09	0.67	-2770	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	788	4.56	0.59	12	4.60	1499.00	11641.00	11600	20240328	-41.03	6050	20240806	13.06	11600	-41.03	20240328	6050	13.06	20240806	11600	-41.03	20240328	6050	13.06	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
35	20240924	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	180	2	2.74	3629473420	518565	2188.59	6560	7270	6530	8550	4610	6580	6999.07	0.67	-6281	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	779	4.51	0.58	12	4.50	1499.00	11641.00	11600	20240328	-41.72	6050	20240806	11.74	11600	-41.72	20240328	6050	11.74	20240806	11600	-41.72	20240328	6050	11.74	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
36	20240924	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	170	2	2.58	3584734170	511951	2160.68	6560	7270	6530	8550	4610	6580	7002.10	0.67	-8246	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	778	4.50	0.58	12	4.44	1499.00	11641.00	11600	20240328	-41.81	6050	20240806	11.57	11600	-41.81	20240328	6050	11.57	20240806	11600	-41.81	20240328	6050	11.57	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
37	20240924	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	160	2	2.43	3430451070	489015	2063.88	6560	7270	6530	8550	4610	6580	7015.02	0.67	-18179	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	776	4.50	0.58	12	4.24	1499.00	11641.00	11600	20240328	-41.90	6050	20240806	11.40	11600	-41.90	20240328	6050	11.40	20240806	11600	-41.90	20240328	6050	11.40	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
38	20240924	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	190	2	2.89	3275096910	465949	1966.53	6560	7270	6530	8550	4610	6580	7028.87	0.67	-22778	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	780	4.52	0.58	12	4.04	1499.00	11641.00	11600	20240328	-41.64	6050	20240806	11.90	11600	-41.64	20240328	6050	11.90	20240806	11600	-41.64	20240328	6050	11.90	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
39	20240924	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-30	5	-0.46	22323230	3405	14.37	6560	6620	6530	8550	4610	6580	6556.01	0.67	109	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	755	4.37	0.56	12	0.03	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
40	20240924	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-20	5	-0.30	14801350	2259	9.53	6560	6620	6530	8550	4610	6580	6552.17	0.67	455	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	756	4.38	0.56	12	0.02	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
41	20240924	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	-10	5	-0.15	932380	142	0.60	6560	6620	6560	8550	4610	6580	6566.06	0.67	-53	6793	6686	6573	6466	6353	6740	6520	58	1970	500	4070	10	1	11520000	757	4.38	0.56	12	0.00	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.89	N	048430	500	57 억	77424	N	N	N	N
42	20240923	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	80	2	1.23	154495670	23679	44.20	6490	6680	6460	8450	4550	6500	6524.85	0.66	855	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	758	4.39	0.57	12	0.21	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
43	20240923	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	30	2	0.46	144412390	22142	41.33	6490	6680	6460	8450	4550	6500	6522.36	0.66	1190	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	752	4.36	0.56	12	0.19	1499.00	11641.00	11600	20240328	-43.71	6050	20240806	7.93	11600	-43.71	20240328	6050	7.93	20240806	11600	-43.71	20240328	6050	7.93	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
44	20240923	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-10	5	-0.15	67790270	10433	19.47	6490	6560	6460	8450	4550	6500	6497.62	0.66	631	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	748	4.33	0.56	12	0.09	1499.00	11641.00	11600	20240328	-44.05	6050	20240806	7.27	11600	-44.05	20240328	6050	7.27	20240806	11600	-44.05	20240328	6050	7.27	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
45	20240923	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	50	2	0.77	50400930	7759	14.48	6490	6560	6460	8450	4550	6500	6495.66	0.66	645	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	755	4.37	0.56	12	0.07	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
46	20240923	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	10	2	0.15	47503010	7315	13.65	6490	6560	6460	8450	4550	6500	6493.70	0.66	679	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	750	4.34	0.56	12	0.06	1499.00	11641.00	11600	20240328	-43.88	6050	20240806	7.60	11600	-43.88	20240328	6050	7.60	20240806	11600	-43.88	20240328	6050	7.60	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
47	20240923	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	0	3	0.00	36278320	5596	10.45	6490	6540	6460	8450	4550	6500	6482.09	0.66	1095	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	749	4.34	0.56	12	0.05	1499.00	11641.00	11600	20240328	-43.97	6050	20240806	7.44	11600	-43.97	20240328	6050	7.44	20240806	11600	-43.97	20240328	6050	7.44	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
48	20240923	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	-30	5	-0.46	17886290	2759	5.15	6490	6540	6460	8450	4550	6500	6481.15	0.66	325	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	745	4.32	0.56	12	0.02	1499.00	11641.00	11600	20240328	-44.22	6050	20240806	6.94	11600	-44.22	20240328	6050	6.94	20240806	11600	-44.22	20240328	6050	6.94	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
49	20240923	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-10	5	-0.15	7928860	1221	2.28	6490	6500	6490	8450	4550	6500	6492.10	0.66	255	6673	6586	6533	6446	6393	6560	6420	58	1950	500	4030	10	1	11520000	748	4.33	0.56	12	0.01	1499.00	11641.00	11600	20240328	-44.05	6050	20240806	7.27	11600	-44.05	20240328	6050	7.27	20240806	11600	-44.05	20240328	6050	7.27	20240806	1.80	N	048430	500	57 억	76568	N	N	N	N
50	20240913	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	118075980	18364	48.27	6450	6490	6400	8430	4550	6490	6429.75	0.79	401	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	741	4.29	0.55	12	0.16	1499.00	11641.00	11600	20240328	-44.57	6050	20240806	6.28	11600	-44.57	20240328	6050	6.28	20240806	11600	-44.57	20240328	6050	6.28	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
51	20240913	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-90	5	-1.39	104216750	16202	42.59	6450	6490	6400	8430	4550	6490	6432.34	0.79	405	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	737	4.27	0.55	12	0.14	1499.00	11641.00	11600	20240328	-44.83	6050	20240806	5.79	11600	-44.83	20240328	6050	5.79	20240806	11600	-44.83	20240328	6050	5.79	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
52	20240913	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	83973030	13054	34.31	6450	6490	6400	8430	4550	6490	6432.74	0.79	-268	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	741	4.29	0.55	12	0.11	1499.00	11641.00	11600	20240328	-44.57	6050	20240806	6.28	11600	-44.57	20240328	6050	6.28	20240806	11600	-44.57	20240328	6050	6.28	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
53	20240913	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	74460430	11576	30.43	6450	6490	6400	8430	4550	6490	6432.31	0.79	341	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	741	4.29	0.55	12	0.10	1499.00	11641.00	11600	20240328	-44.57	6050	20240806	6.28	11600	-44.57	20240328	6050	6.28	20240806	11600	-44.57	20240328	6050	6.28	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
54	20240913	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	-70	5	-1.08	73650250	11450	30.10	6450	6490	6400	8430	4550	6490	6432.34	0.79	402	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	740	4.28	0.55	12	0.10	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
55	20240913	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-50	5	-0.77	63908990	9935	26.12	6450	6490	6400	8430	4550	6490	6432.71	0.79	-420	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	742	4.30	0.55	12	0.09	1499.00	11641.00	11600	20240328	-44.48	6050	20240806	6.45	11600	-44.48	20240328	6050	6.45	20240806	11600	-44.48	20240328	6050	6.45	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
56	20240913	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	44609940	6933	18.22	6450	6490	6400	8430	4550	6490	6434.44	0.79	-872	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	743	4.30	0.55	12	0.06	1499.00	11641.00	11600	20240328	-44.40	6050	20240806	6.61	11600	-44.40	20240328	6050	6.61	20240806	11600	-44.40	20240328	6050	6.61	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
57	20240913	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-50	5	-0.77	3899480	606	1.59	6450	6450	6430	8430	4550	6490	6434.79	0.79	-398	6703	6596	6453	6346	6203	6650	6400	58	1940	500	4020	10	1	11520000	742	4.30	0.55	12	0.01	1499.00	11641.00	11600	20240328	-44.48	6050	20240806	6.45	11600	-44.48	20240328	6050	6.45	20240806	11600	-44.48	20240328	6050	6.45	20240806	1.77	N	048430	500	57 억	90555	N	N	N	N
58	20240912	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	180	2	2.85	241965070	37640	19.09	6320	6560	6310	8200	4420	6310	6428.40	0.70	10066	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	748	4.33	0.56	12	0.33	1499.00	11641.00	11600	20240328	-44.05	6050	20240806	7.27	11600	-44.05	20240328	6050	7.27	20240806	11600	-44.05	20240328	6050	7.27	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
59	20240912	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	100	2	1.58	221279960	34430	17.46	6320	6560	6310	8200	4420	6310	6427.02	0.70	8871	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	738	4.28	0.55	12	0.30	1499.00	11641.00	11600	20240328	-44.74	6050	20240806	5.95	11600	-44.74	20240328	6050	5.95	20240806	11600	-44.74	20240328	6050	5.95	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
60	20240912	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	110	2	1.74	205842650	32028	16.24	6320	6560	6310	8200	4420	6310	6427.03	0.70	7285	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	740	4.28	0.55	12	0.28	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
61	20240912	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	140	2	2.22	170971730	26612	13.50	6320	6560	6310	8200	4420	6310	6424.70	0.70	4341	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	743	4.30	0.55	12	0.23	1499.00	11641.00	11600	20240328	-44.40	6050	20240806	6.61	11600	-44.40	20240328	6050	6.61	20240806	11600	-44.40	20240328	6050	6.61	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
62	20240912	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	100	2	1.58	169121220	26325	13.35	6320	6560	6310	8200	4420	6310	6424.44	0.70	4359	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	738	4.28	0.55	12	0.23	1499.00	11641.00	11600	20240328	-44.74	6050	20240806	5.95	11600	-44.74	20240328	6050	5.95	20240806	11600	-44.74	20240328	6050	5.95	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
63	20240912	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	110	2	1.74	157006320	24434	12.39	6320	6560	6310	8200	4420	6310	6425.83	0.70	4188	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	740	4.28	0.55	12	0.21	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
64	20240912	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	60	2	0.95	57969070	9069	4.60	6320	6480	6310	8200	4420	6310	6392.18	0.70	3255	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	734	4.25	0.55	12	0.08	1499.00	11641.00	11600	20240328	-45.09	6050	20240806	5.29	11600	-45.09	20240328	6050	5.29	20240806	11600	-45.09	20240328	6050	5.29	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
65	20240912	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	10	2	0.16	3971520	628	0.32	6320	6370	6310	8200	4420	6310	6324.54	0.70	440	6990	6650	6400	6060	5810	6820	6230	58	1890	500	3910	10	1	11520000	728	4.22	0.54	12	0.01	1499.00	11641.00	11600	20240328	-45.52	6050	20240806	4.46	11600	-45.52	20240328	6050	4.46	20240806	11600	-45.52	20240328	6050	4.46	20240806	1.72	N	048430	500	57 억	80489	N	N	N	N
66	20240911	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	130	2	2.10	1273442030	196568	83.34	6180	6740	6150	8030	4330	6180	6478.64	0.72	-2932	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	727	4.21	0.54	12	1.71	1499.00	11641.00	11600	20240328	-45.60	6050	20240806	4.30	11600	-45.60	20240328	6050	4.30	20240806	11600	-45.60	20240328	6050	4.30	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
67	20240911	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	90	2	1.46	1236191400	190629	80.82	6180	6740	6150	8030	4330	6180	6484.80	0.72	-4635	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	722	4.18	0.54	12	1.65	1499.00	11641.00	11600	20240328	-45.95	6050	20240806	3.64	11600	-45.95	20240328	6050	3.64	20240806	11600	-45.95	20240328	6050	3.64	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
68	20240911	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	180	2	2.91	1177475050	181305	76.86	6180	6740	6150	8030	4330	6180	6494.44	0.72	-6283	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	733	4.24	0.55	12	1.57	1499.00	11641.00	11600	20240328	-45.17	6050	20240806	5.12	11600	-45.17	20240328	6050	5.12	20240806	11600	-45.17	20240328	6050	5.12	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
69	20240911	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	270	2	4.37	567265310	87509	37.10	6180	6740	6150	8030	4330	6180	6482.37	0.72	-8973	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	743	4.30	0.55	12	0.76	1499.00	11641.00	11600	20240328	-44.40	6050	20240806	6.61	11600	-44.40	20240328	6050	6.61	20240806	11600	-44.40	20240328	6050	6.61	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
70	20240911	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	130	2	2.10	91076260	14638	6.21	6180	6340	6150	8030	4330	6180	6221.91	0.72	3039	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	727	4.21	0.54	12	0.13	1499.00	11641.00	11600	20240328	-45.60	6050	20240806	4.30	11600	-45.60	20240328	6050	4.30	20240806	11600	-45.60	20240328	6050	4.30	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
71	20240911	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	30	2	0.49	46946210	7558	3.20	6180	6290	6150	8030	4330	6180	6211.46	0.72	2638	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	715	4.14	0.53	12	0.07	1499.00	11641.00	11600	20240328	-46.47	6050	20240806	2.64	11600	-46.47	20240328	6050	2.64	20240806	11600	-46.47	20240328	6050	2.64	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
72	20240911	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	60	2	0.97	30989080	4982	2.11	6180	6290	6150	8030	4330	6180	6220.21	0.72	2479	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	719	4.16	0.54	12	0.04	1499.00	11641.00	11600	20240328	-46.21	6050	20240806	3.14	11600	-46.21	20240328	6050	3.14	20240806	11600	-46.21	20240328	6050	3.14	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
73	20240911	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	20	2	0.32	5719500	925	0.39	6180	6220	6150	8030	4330	6180	6183.24	0.72	-38	7206	6692	6436	5922	5666	6565	5795	58	1850	500	3830	10	1	11520000	714	4.14	0.53	12	0.01	1499.00	11641.00	11600	20240328	-46.55	6050	20240806	2.48	11600	-46.55	20240328	6050	2.48	20240806	11600	-46.55	20240328	6050	2.48	20240806	1.75	N	048430	500	57 억	83335	N	N	N	N
74	20240910	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	1541858760	234586	2523.52	6220	6950	6180	8070	4350	6210	6573.77	0.86	-15636	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	712	4.12	0.53	12	2.04	1499.00	11641.00	11600	20240328	-46.72	6050	20240806	2.15	11600	-46.72	20240328	6050	2.15	20240806	11600	-46.72	20240328	6050	2.15	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
75	20240910	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	10	2	0.16	1497233760	227400	2446.21	6220	6950	6180	8070	4350	6210	6584.14	0.86	-16014	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	717	4.15	0.53	12	1.97	1499.00	11641.00	11600	20240328	-46.38	6050	20240806	2.81	11600	-46.38	20240328	6050	2.81	20240806	11600	-46.38	20240328	6050	2.81	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
76	20240910	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	80	2	1.29	1351134110	204023	2194.74	6220	6950	6190	8070	4350	6210	6622.46	0.86	-24344	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	725	4.20	0.54	12	1.77	1499.00	11641.00	11600	20240328	-45.78	6050	20240806	3.97	11600	-45.78	20240328	6050	3.97	20240806	11600	-45.78	20240328	6050	3.97	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
77	20240910	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	0	3	0.00	38354820	6133	65.97	6220	6290	6200	8070	4350	6210	6253.84	0.86	-114	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	715	4.14	0.53	12	0.05	1499.00	11641.00	11600	20240328	-46.47	6050	20240806	2.64	11600	-46.47	20240328	6050	2.64	20240806	11600	-46.47	20240328	6050	2.64	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
78	20240910	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	60	2	0.97	32031970	5118	55.06	6220	6290	6200	8070	4350	6210	6258.69	0.86	113	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	722	4.18	0.54	12	0.04	1499.00	11641.00	11600	20240328	-45.95	6050	20240806	3.64	11600	-45.95	20240328	6050	3.64	20240806	11600	-45.95	20240328	6050	3.64	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
79	20240910	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	80	2	1.29	23757650	3796	40.83	6220	6290	6200	8070	4350	6210	6258.60	0.86	702	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	725	4.20	0.54	12	0.03	1499.00	11641.00	11600	20240328	-45.78	6050	20240806	3.97	11600	-45.78	20240328	6050	3.97	20240806	11600	-45.78	20240328	6050	3.97	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
80	20240910	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	30	2	0.48	20250420	3238	34.83	6220	6290	6200	8070	4350	6210	6253.99	0.86	702	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	719	4.16	0.54	12	0.03	1499.00	11641.00	11600	20240328	-46.21	6050	20240806	3.14	11600	-46.21	20240328	6050	3.14	20240806	11600	-46.21	20240328	6050	3.14	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
81	20240910	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	40	2	0.64	1424700	228	2.45	6220	6250	6220	8070	4350	6210	6248.68	0.86	217	6383	6296	6173	6086	5963	6340	6130	58	1860	500	3850	10	1	11520000	720	4.17	0.54	12	0.00	1499.00	11641.00	11600	20240328	-46.12	6050	20240806	3.31	11600	-46.12	20240328	6050	3.31	20240806	11600	-46.12	20240328	6050	3.31	20240806	1.75	N	048430	500	57 억	98772	N	N	N	N
82	20240909	160437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	40	2	0.65	56853700	9230	45.91	6060	6260	6050	8020	4320	6170	6159.66	0.85	1068	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	715	4.14	0.53	12	0.08	1499.00	11641.00	11600	20240328	-46.47	6050	20240909	2.64	11600	-46.47	20240328	6050	2.64	20240909	11600	-46.47	20240328	6050	2.64	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
83	20240909	150440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	80	2	1.30	52988700	8608	42.82	6060	6260	6050	8020	4320	6170	6155.75	0.85	1109	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	720	4.17	0.54	12	0.07	1499.00	11641.00	11600	20240328	-46.12	6050	20240909	3.31	11600	-46.12	20240328	6050	3.31	20240909	11600	-46.12	20240328	6050	3.31	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
84	20240909	140443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6180	10	2	0.16	41746750	6797	33.81	6060	6260	6050	8020	4320	6170	6141.94	0.85	151	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	712	4.12	0.53	12	0.06	1499.00	11641.00	11600	20240328	-46.72	6050	20240909	2.15	11600	-46.72	20240328	6050	2.15	20240909	11600	-46.72	20240328	6050	2.15	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
85	20240909	130440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6190	20	2	0.32	39038520	6360	31.64	6060	6260	6050	8020	4320	6170	6138.13	0.85	-264	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	713	4.13	0.53	12	0.06	1499.00	11641.00	11600	20240328	-46.64	6050	20240909	2.31	11600	-46.64	20240328	6050	2.31	20240909	11600	-46.64	20240328	6050	2.31	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
86	20240909	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6190	20	2	0.32	32016490	5222	25.98	6060	6260	6050	8020	4320	6170	6131.08	0.85	-667	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	713	4.13	0.53	12	0.05	1499.00	11641.00	11600	20240328	-46.64	6050	20240909	2.31	11600	-46.64	20240328	6050	2.31	20240909	11600	-46.64	20240328	6050	2.31	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
87	20240909	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6120	-50	5	-0.81	29454650	4807	23.91	6060	6260	6050	8020	4320	6170	6127.45	0.85	-903	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	705	4.08	0.53	12	0.04	1499.00	11641.00	11600	20240328	-47.24	6050	20240909	1.16	11600	-47.24	20240328	6050	1.16	20240909	11600	-47.24	20240328	6050	1.16	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
88	20240909	100443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-70	5	-1.13	8275060	1364	6.79	6060	6100	6050	8020	4320	6170	6066.76	0.85	-444	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	703	4.07	0.52	12	0.01	1499.00	11641.00	11600	20240328	-47.41	6050	20240909	0.83	11600	-47.41	20240328	6050	0.83	20240909	11600	-47.41	20240328	6050	0.83	20240909	1.79	N	048430	500	57 억	97704	N	N	N	N
89	20240909	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-110	5	-1.78	2432100	401	1.99	6060	6100	6060	8020	4320	6170	6065.09	0.85	-50	6390	6280	6190	6080	5990	6235	6035	58	1850	500	3820	10	1	11520000	698	4.04	0.52	12	0.00	1499.00	11641.00	11600	20240328	-47.76	6050	20240806	0.17	11600	-47.76	20240328	6050	0.17	20240806	11600	-47.76	20240328	6050	0.17	20240806	1.79	N	048430	500	57 억	97704	N	N	N	N
90	20240906	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-130	5	-2.06	122746020	19999	99.30	6240	6300	6100	8190	4410	6300	6137.59	0.85	240	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	711	4.12	0.53	12	0.17	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
91	20240906	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-170	5	-2.70	88729500	14455	71.78	6240	6300	6100	8190	4410	6300	6138.33	0.85	877	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	706	4.09	0.53	12	0.13	1499.00	11641.00	11600	20240328	-47.16	6050	20240806	1.32	11600	-47.16	20240328	6050	1.32	20240806	11600	-47.16	20240328	6050	1.32	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
92	20240906	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-130	5	-2.06	72451860	11791	58.55	6240	6300	6100	8190	4410	6300	6144.67	0.85	1114	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	711	4.12	0.53	12	0.10	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
93	20240906	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-180	5	-2.86	66716460	10857	53.91	6240	6300	6100	8190	4410	6300	6145.02	0.85	1115	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	705	4.08	0.53	12	0.09	1499.00	11641.00	11600	20240328	-47.24	6050	20240806	1.16	11600	-47.24	20240328	6050	1.16	20240806	11600	-47.24	20240328	6050	1.16	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
94	20240906	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-130	5	-2.06	63562770	10342	51.35	6240	6300	6100	8190	4410	6300	6146.08	0.85	973	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	711	4.12	0.53	12	0.09	1499.00	11641.00	11600	20240328	-46.81	6050	20240806	1.98	11600	-46.81	20240328	6050	1.98	20240806	11600	-46.81	20240328	6050	1.98	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
95	20240906	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-100	5	-1.59	36932130	5990	29.74	6240	6300	6100	8190	4410	6300	6165.63	0.85	1046	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	714	4.14	0.53	12	0.05	1499.00	11641.00	11600	20240328	-46.55	6050	20240806	2.48	11600	-46.55	20240328	6050	2.48	20240806	11600	-46.55	20240328	6050	2.48	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
96	20240906	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-110	5	-1.75	26518820	4300	21.35	6240	6300	6100	8190	4410	6300	6167.17	0.85	811	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	713	4.13	0.53	12	0.04	1499.00	11641.00	11600	20240328	-46.64	6050	20240806	2.31	11600	-46.64	20240328	6050	2.31	20240806	11600	-46.64	20240328	6050	2.31	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
97	20240906	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	0	3	0.00	1379160	221	1.10	6240	6300	6240	8190	4410	6300	6240.54	0.85	15	6580	6440	6330	6190	6080	6385	6135	58	1890	500	3900	10	1	11520000	726	4.20	0.54	12	0.00	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.77	N	048430	500	57 억	97460	N	N	N	N
98	20240905	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-50	5	-0.79	127157730	20139	62.67	6360	6470	6220	8250	4450	6350	6313.95	0.80	5264	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	726	4.20	0.54	12	0.17	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
99	20240905	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-30	5	-0.47	122479290	19396	60.36	6360	6470	6220	8250	4450	6350	6314.59	0.80	4952	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	728	4.22	0.54	12	0.17	1499.00	11641.00	11600	20240328	-45.52	6050	20240806	4.46	11600	-45.52	20240328	6050	4.46	20240806	11600	-45.52	20240328	6050	4.46	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
100	20240905	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-120	5	-1.89	107997180	17088	53.18	6360	6470	6220	8250	4450	6350	6319.99	0.80	4248	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	718	4.16	0.54	12	0.15	1499.00	11641.00	11600	20240328	-46.29	6050	20240806	2.98	11600	-46.29	20240328	6050	2.98	20240806	11600	-46.29	20240328	6050	2.98	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
101	20240905	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-90	5	-1.42	72953570	11469	35.69	6360	6470	6250	8250	4450	6350	6360.97	0.80	2275	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	721	4.18	0.54	12	0.10	1499.00	11641.00	11600	20240328	-46.03	6050	20240806	3.47	11600	-46.03	20240328	6050	3.47	20240806	11600	-46.03	20240328	6050	3.47	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
102	20240905	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-10	5	-0.16	67292050	10566	32.88	6360	6470	6300	8250	4450	6350	6368.81	0.80	2356	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	730	4.23	0.54	12	0.09	1499.00	11641.00	11600	20240328	-45.34	6050	20240806	4.79	11600	-45.34	20240328	6050	4.79	20240806	11600	-45.34	20240328	6050	4.79	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
103	20240905	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	40	2	0.63	28978480	4504	14.02	6360	6470	6360	8250	4450	6350	6434.70	0.80	-471	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	736	4.26	0.55	12	0.04	1499.00	11641.00	11600	20240328	-44.91	6050	20240806	5.62	11600	-44.91	20240328	6050	5.62	20240806	11600	-44.91	20240328	6050	5.62	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
104	20240905	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	110	2	1.73	24811760	3854	11.99	6360	6470	6360	8250	4450	6350	6438.85	0.80	-472	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	744	4.31	0.55	12	0.03	1499.00	11641.00	11600	20240328	-44.31	6050	20240806	6.78	11600	-44.31	20240328	6050	6.78	20240806	11600	-44.31	20240328	6050	6.78	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
105	20240905	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	30	2	0.47	2134070	335	1.04	6360	6440	6360	8250	4450	6350	6373.12	0.80	20	6610	6480	6380	6250	6150	6430	6200	58	1900	500	3930	10	1	11520000	735	4.26	0.55	12	0.00	1499.00	11641.00	11600	20240328	-45.00	6050	20240806	5.45	11600	-45.00	20240328	6050	5.45	20240806	11600	-45.00	20240328	6050	5.45	20240806	1.77	N	048430	500	57 억	92196	N	N	N	N
106	20240904	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-200	5	-3.05	202023520	31879	268.25	6450	6510	6280	8510	4590	6550	6337.19	0.91	-12472	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	732	4.24	0.55	12	0.28	1499.00	11641.00	11600	20240328	-45.26	6050	20240806	4.96	11600	-45.26	20240328	6050	4.96	20240806	11600	-45.26	20240328	6050	4.96	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
107	20240904	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-240	5	-3.66	193832690	30589	257.40	6450	6510	6280	8510	4590	6550	6336.68	0.91	-11640	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	727	4.21	0.54	12	0.27	1499.00	11641.00	11600	20240328	-45.60	6050	20240806	4.30	11600	-45.60	20240328	6050	4.30	20240806	11600	-45.60	20240328	6050	4.30	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
108	20240904	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-230	5	-3.51	151722910	23907	201.17	6450	6510	6290	8510	4590	6550	6346.38	0.91	-9648	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	728	4.22	0.54	12	0.21	1499.00	11641.00	11600	20240328	-45.52	6050	20240806	4.46	11600	-45.52	20240328	6050	4.46	20240806	11600	-45.52	20240328	6050	4.46	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
109	20240904	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-250	5	-3.82	141120400	22231	187.07	6450	6510	6290	8510	4590	6550	6347.91	0.91	-9279	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	726	4.20	0.54	12	0.19	1499.00	11641.00	11600	20240328	-45.69	6050	20240806	4.13	11600	-45.69	20240328	6050	4.13	20240806	11600	-45.69	20240328	6050	4.13	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
110	20240904	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-200	5	-3.05	121657700	19150	161.14	6450	6510	6290	8510	4590	6550	6352.88	0.91	-8689	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	732	4.24	0.55	12	0.17	1499.00	11641.00	11600	20240328	-45.26	6050	20240806	4.96	11600	-45.26	20240328	6050	4.96	20240806	11600	-45.26	20240328	6050	4.96	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
111	20240904	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-210	5	-3.21	117155990	18442	155.18	6450	6510	6290	8510	4590	6550	6352.67	0.91	-8604	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	730	4.23	0.54	12	0.16	1499.00	11641.00	11600	20240328	-45.34	6050	20240806	4.79	11600	-45.34	20240328	6050	4.79	20240806	11600	-45.34	20240328	6050	4.79	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
112	20240904	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	-220	5	-3.36	83760660	13164	110.77	6450	6510	6300	8510	4590	6550	6362.86	0.91	-7478	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	729	4.22	0.54	12	0.11	1499.00	11641.00	11600	20240328	-45.43	6050	20240806	4.63	11600	-45.43	20240328	6050	4.63	20240806	11600	-45.43	20240328	6050	4.63	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
113	20240904	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	-130	5	-1.98	20616280	3215	27.05	6450	6510	6380	8510	4590	6550	6412.53	0.91	-614	6703	6626	6573	6496	6443	6600	6470	58	1960	500	4060	10	1	11520000	740	4.28	0.55	12	0.03	1499.00	11641.00	11600	20240328	-44.66	6050	20240806	6.12	11600	-44.66	20240328	6050	6.12	20240806	11600	-44.66	20240328	6050	6.12	20240806	1.78	N	048430	500	57 억	104669	N	N	N	N
114	20240903	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-60	5	-0.91	74764100	11382	54.74	6600	6650	6520	8590	4630	6610	6568.66	0.90	839	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	755	4.37	0.56	12	0.10	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
115	20240903	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-50	5	-0.76	68317320	10398	50.01	6600	6650	6520	8590	4630	6610	6570.24	0.90	1197	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	756	4.38	0.56	12	0.09	1499.00	11641.00	11600	20240328	-43.45	6050	20240806	8.43	11600	-43.45	20240328	6050	8.43	20240806	11600	-43.45	20240328	6050	8.43	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
116	20240903	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-60	5	-0.91	60379680	9189	44.19	6600	6650	6520	8590	4630	6610	6570.87	0.90	1658	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	755	4.37	0.56	12	0.08	1499.00	11641.00	11600	20240328	-43.53	6050	20240806	8.26	11600	-43.53	20240328	6050	8.26	20240806	11600	-43.53	20240328	6050	8.26	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
117	20240903	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-10	5	-0.15	34758000	5276	25.37	6600	6650	6520	8590	4630	6610	6587.95	0.90	391	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	760	4.40	0.57	12	0.05	1499.00	11641.00	11600	20240328	-43.10	6050	20240806	9.09	11600	-43.10	20240328	6050	9.09	20240806	11600	-43.10	20240328	6050	9.09	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
118	20240903	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	0	3	0.00	29815440	4526	21.77	6600	6650	6520	8590	4630	6610	6587.59	0.90	552	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	761	4.41	0.57	12	0.04	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
119	20240903	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	20	2	0.30	28639590	4348	20.91	6600	6650	6520	8590	4630	6610	6586.84	0.90	583	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	764	4.42	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.84	6050	20240806	9.59	11600	-42.84	20240328	6050	9.59	20240806	11600	-42.84	20240328	6050	9.59	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
120	20240903	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	22293280	3388	16.29	6600	6650	6520	8590	4630	6610	6580.07	0.90	942	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	766	4.44	0.57	12	0.03	1499.00	11641.00	11600	20240328	-42.67	6050	20240806	9.92	11600	-42.67	20240328	6050	9.92	20240806	11600	-42.67	20240328	6050	9.92	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
121	20240903	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-20	5	-0.30	4120020	625	3.01	6600	6600	6590	8590	4630	6610	6592.03	0.90	103	6903	6756	6633	6486	6363	6695	6425	58	1980	500	4090	10	1	11520000	759	4.40	0.57	12	0.01	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.97	N	048430	500	57 억	103682	N	N	N	N
122	20240902	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-130	5	-1.93	136684130	20784	139.08	6740	6780	6510	8760	4720	6740	6576.36	0.94	-4869	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	761	4.41	0.57	12	0.18	1499.00	11641.00	11600	20240328	-43.02	6050	20240806	9.26	11600	-43.02	20240328	6050	9.26	20240806	11600	-43.02	20240328	6050	9.26	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
123	20240902	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-160	5	-2.37	109219810	16598	111.07	6740	6780	6510	8760	4720	6740	6580.30	0.94	-4246	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	758	4.39	0.57	12	0.14	1499.00	11641.00	11600	20240328	-43.28	6050	20240806	8.76	11600	-43.28	20240328	6050	8.76	20240806	11600	-43.28	20240328	6050	8.76	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
124	20240902	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-150	5	-2.23	99689310	15146	101.35	6740	6780	6510	8760	4720	6740	6581.89	0.94	-4151	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	759	4.40	0.57	12	0.13	1499.00	11641.00	11600	20240328	-43.19	6050	20240806	8.93	11600	-43.19	20240328	6050	8.93	20240806	11600	-43.19	20240328	6050	8.93	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
125	20240902	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-220	5	-3.26	77858000	11799	78.95	6740	6780	6510	8760	4720	6740	6598.69	0.94	-7073	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	751	4.35	0.56	12	0.10	1499.00	11641.00	11600	20240328	-43.79	6050	20240806	7.77	11600	-43.79	20240328	6050	7.77	20240806	11600	-43.79	20240328	6050	7.77	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
126	20240902	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	-170	5	-2.52	55835570	8425	56.38	6740	6780	6540	8760	4720	6740	6627.37	0.94	-6846	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	757	4.38	0.56	12	0.07	1499.00	11641.00	11600	20240328	-43.36	6050	20240806	8.60	11600	-43.36	20240328	6050	8.60	20240806	11600	-43.36	20240328	6050	8.60	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
127	20240902	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-120	5	-1.78	27505060	4127	27.62	6740	6780	6620	8760	4720	6740	6664.66	0.94	-3268	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	763	4.42	0.57	12	0.04	1499.00	11641.00	11600	20240328	-42.93	6050	20240806	9.42	11600	-42.93	20240328	6050	9.42	20240806	11600	-42.93	20240328	6050	9.42	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
128	20240902	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-100	5	-1.48	14260470	2134	14.28	6740	6780	6640	8760	4720	6740	6682.51	0.94	-1638	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	765	4.43	0.57	12	0.02	1499.00	11641.00	11600	20240328	-42.76	6050	20240806	9.75	11600	-42.76	20240328	6050	9.75	20240806	11600	-42.76	20240328	6050	9.75	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N
129	20240902	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-10	5	-0.15	26940	4	0.03	6740	6740	6730	8760	4720	6740	6735.00	0.94	0	6800	6770	6730	6700	6660	6785	6715	58	2020	500	4170	10	1	11520000	775	4.49	0.58	12	0.00	1499.00	11641.00	11600	20240328	-41.98	6050	20240806	11.24	11600	-41.98	20240328	6050	11.24	20240806	11600	-41.98	20240328	6050	11.24	20240806	1.97	N	048430	500	57 억	108552	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History