KissMeData/054210/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-170	5	-2.68	506577360	81315	22.51	6310	6350	6160	8250	4450	6350	6229.82	4.49	6269	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1563	10.77	0.65	12	0.32	574.00	9453.00	11420	20230919	-45.88	5440	20240909	13.60	11300	-45.31	20240122	5440	13.60	20240909	11300	-45.31	20240122	5440	13.60	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
3	20240930	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-170	5	-2.68	492604230	79055	21.88	6310	6350	6160	8250	4450	6350	6231.16	4.49	6371	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1563	10.77	0.65	12	0.31	574.00	9453.00	11420	20230919	-45.88	5440	20240909	13.60	11300	-45.31	20240122	5440	13.60	20240909	11300	-45.31	20240122	5440	13.60	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
4	20240930	140554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-150	5	-2.36	399293340	63966	17.70	6310	6350	6170	8250	4450	6350	6242.27	4.49	2638	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1568	10.80	0.66	12	0.25	574.00	9453.00	11420	20230919	-45.71	5440	20240909	13.97	11300	-45.13	20240122	5440	13.97	20240909	11300	-45.13	20240122	5440	13.97	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
5	20240930	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-90	5	-1.42	336351290	53845	14.90	6310	6350	6170	8250	4450	6350	6246.66	4.49	1179	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1583	10.91	0.66	12	0.21	574.00	9453.00	11420	20230919	-45.18	5440	20240909	15.07	11300	-44.60	20240122	5440	15.07	20240909	11300	-44.60	20240122	5440	15.07	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
6	20240930	120551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-150	5	-2.36	287269310	45973	12.72	6310	6350	6170	8250	4450	6350	6248.65	4.49	-2680	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1568	10.80	0.66	12	0.18	574.00	9453.00	11420	20230919	-45.71	5440	20240909	13.97	11300	-45.13	20240122	5440	13.97	20240909	11300	-45.13	20240122	5440	13.97	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
7	20240930	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-150	5	-2.36	245325180	39197	10.85	6310	6350	6180	8250	4450	6350	6258.77	4.49	-232	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1568	10.80	0.66	12	0.15	574.00	9453.00	11420	20230919	-45.71	5440	20240909	13.97	11300	-45.13	20240122	5440	13.97	20240909	11300	-45.13	20240122	5440	13.97	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
8	20240930	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-110	5	-1.73	162633990	25884	7.16	6310	6350	6220	8250	4450	6350	6283.19	4.49	266	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1578	10.87	0.66	12	0.10	574.00	9453.00	11420	20230919	-45.36	5440	20240909	14.71	11300	-44.78	20240122	5440	14.71	20240909	11300	-44.78	20240122	5440	14.71	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
9	20240930	090527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	0	3	0.00	19590030	3093	0.86	6310	6350	6310	8250	4450	6350	6333.67	4.49	2268	6816	6582	6456	6222	6096	6520	6160	126	1900	500	4570	10	1	25291210	1606	11.06	0.67	12	0.01	574.00	9453.00	11420	20230919	-44.40	5440	20240909	16.73	11300	-43.81	20240122	5440	16.73	20240909	11300	-43.81	20240122	5440	16.73	20240909	4.11	N	054210	500	126 억	1136736	N	N	N	N
10	20240927	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	110	2	1.76	2340232370	360065	481.98	6540	6690	6330	8110	4370	6240	6499.47	4.59	-23891	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1606	11.06	0.67	12	1.42	574.00	9453.00	11550	20230918	-45.02	5440	20240909	16.73	11300	-43.81	20240122	5440	16.73	20240909	11300	-43.81	20240122	5440	16.73	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
11	20240927	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	140	2	2.24	2269498880	348940	467.09	6540	6690	6330	8110	4370	6240	6503.98	4.59	-23993	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1614	11.11	0.67	12	1.38	574.00	9453.00	11550	20230918	-44.76	5440	20240909	17.28	11300	-43.54	20240122	5440	17.28	20240909	11300	-43.54	20240122	5440	17.28	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
12	20240927	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	100	2	1.60	2149835960	330106	441.88	6540	6690	6330	8110	4370	6240	6512.56	4.59	-34743	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1603	11.05	0.67	12	1.31	574.00	9453.00	11550	20230918	-45.11	5440	20240909	16.54	11300	-43.89	20240122	5440	16.54	20240909	11300	-43.89	20240122	5440	16.54	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
13	20240927	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	150	2	2.40	2021377120	309965	414.92	6540	6690	6330	8110	4370	6240	6521.31	4.59	-33682	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1616	11.13	0.68	12	1.23	574.00	9453.00	11550	20230918	-44.68	5440	20240909	17.46	11300	-43.45	20240122	5440	17.46	20240909	11300	-43.45	20240122	5440	17.46	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
14	20240927	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	160	2	2.56	1975066010	302724	405.23	6540	6690	6330	8110	4370	6240	6524.31	4.59	-31904	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1619	11.15	0.68	12	1.20	574.00	9453.00	11550	20230918	-44.59	5440	20240909	17.65	11300	-43.36	20240122	5440	17.65	20240909	11300	-43.36	20240122	5440	17.65	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
15	20240927	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	150	2	2.40	1877430240	287486	384.83	6540	6690	6330	8110	4370	6240	6530.51	4.59	-35468	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1616	11.13	0.68	12	1.14	574.00	9453.00	11550	20230918	-44.68	5440	20240909	17.46	11300	-43.45	20240122	5440	17.46	20240909	11300	-43.45	20240122	5440	17.46	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
16	20240927	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	230	2	3.69	1665549630	254401	340.54	6540	6690	6430	8110	4370	6240	6546.95	4.59	-34352	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1636	11.27	0.68	12	1.01	574.00	9453.00	11550	20230918	-43.98	5440	20240909	18.93	11300	-42.74	20240122	5440	18.93	20240909	11300	-42.74	20240122	5440	18.93	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
17	20240927	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	390	2	6.25	693646900	105552	141.29	6540	6690	6470	8110	4370	6240	6571.61	4.59	-28752	6386	6312	6166	6092	5946	6350	6130	126	1870	500	4490	10	1	25291210	1677	11.55	0.70	12	0.42	574.00	9453.00	11550	20230918	-42.60	5440	20240909	21.88	11300	-41.33	20240122	5440	21.88	20240909	11300	-41.33	20240122	5440	21.88	20240909	4.09	N	054210	500	126 억	1160539	N	N	N	N
18	20240926	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	230	2	3.83	461051710	74529	101.00	6020	6240	6020	7810	4210	6010	6186.21	4.51	20616	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1578	10.87	0.66	12	0.29	574.00	9453.00	11590	20230915	-46.16	5440	20240909	14.71	11300	-44.78	20240122	5440	14.71	20240909	11300	-44.78	20240122	5440	14.71	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
19	20240926	150541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	190	2	3.16	442657840	71569	96.99	6020	6240	6020	7810	4210	6010	6185.05	4.51	20550	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1568	10.80	0.66	12	0.28	574.00	9453.00	11590	20230915	-46.51	5440	20240909	13.97	11300	-45.13	20240122	5440	13.97	20240909	11300	-45.13	20240122	5440	13.97	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
20	20240926	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	190	2	3.16	419872130	67883	92.00	6020	6240	6020	7810	4210	6010	6185.23	4.51	18983	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1568	10.80	0.66	12	0.27	574.00	9453.00	11590	20230915	-46.51	5440	20240909	13.97	11300	-45.13	20240122	5440	13.97	20240909	11300	-45.13	20240122	5440	13.97	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
21	20240926	130549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	210	2	3.49	281600880	45603	61.80	6020	6240	6020	7810	4210	6010	6175.05	4.51	9978	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1573	10.84	0.66	12	0.18	574.00	9453.00	11590	20230915	-46.33	5440	20240909	14.34	11300	-44.96	20240122	5440	14.34	20240909	11300	-44.96	20240122	5440	14.34	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
22	20240926	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	200	2	3.33	246660390	39982	54.18	6020	6230	6020	7810	4210	6010	6169.29	4.51	9831	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1571	10.82	0.66	12	0.16	574.00	9453.00	11590	20230915	-46.42	5440	20240909	14.15	11300	-45.04	20240122	5440	14.15	20240909	11300	-45.04	20240122	5440	14.15	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
23	20240926	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	180	2	3.00	182237130	29582	40.09	6020	6200	6020	7810	4210	6010	6160.41	4.51	3362	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1566	10.78	0.65	12	0.12	574.00	9453.00	11590	20230915	-46.59	5440	20240909	13.79	11300	-45.22	20240122	5440	13.79	20240909	11300	-45.22	20240122	5440	13.79	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
24	20240926	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	160	2	2.66	140438140	22815	30.92	6020	6200	6020	7810	4210	6010	6155.52	4.51	1937	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1560	10.75	0.65	12	0.09	574.00	9453.00	11590	20230915	-46.76	5440	20240909	13.42	11300	-45.40	20240122	5440	13.42	20240909	11300	-45.40	20240122	5440	13.42	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
25	20240926	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	110	2	1.83	8590150	1412	1.91	6020	6130	6020	7810	4210	6010	6083.68	4.51	119	6196	6102	6056	5962	5916	6080	5940	126	1800	500	4320	10	1	25291210	1548	10.66	0.65	12	0.01	574.00	9453.00	11590	20230915	-47.20	5440	20240909	12.50	11300	-45.84	20240122	5440	12.50	20240909	11300	-45.84	20240122	5440	12.50	20240909	4.10	N	054210	500	126 억	1139995	N	N	N	N
26	20240925	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-20	5	-0.33	445214020	73103	148.80	6030	6150	6010	7830	4230	6030	6090.38	4.52	-3961	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1520	10.47	0.64	12	0.29	574.00	9453.00	11700	20230914	-48.63	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
27	20240925	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-10	5	-0.17	415461490	68161	138.74	6030	6150	6020	7830	4230	6030	6095.30	4.52	-5623	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1523	10.49	0.64	12	0.27	574.00	9453.00	11700	20230914	-48.55	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
28	20240925	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	90	2	1.49	288617470	47331	96.34	6030	6120	6020	7830	4230	6030	6097.85	4.52	4953	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1548	10.66	0.65	12	0.19	574.00	9453.00	11700	20230914	-47.69	5440	20240909	12.50	11300	-45.84	20240122	5440	12.50	20240909	11300	-45.84	20240122	5440	12.50	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
29	20240925	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	70	2	1.16	218571420	35859	72.99	6030	6120	6020	7830	4230	6030	6095.30	4.52	1818	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1543	10.63	0.65	12	0.14	574.00	9453.00	11700	20230914	-47.86	5440	20240909	12.13	11300	-46.02	20240122	5440	12.13	20240909	11300	-46.02	20240122	5440	12.13	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
30	20240925	120546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	60	2	1.00	195356780	32046	65.23	6030	6120	6020	7830	4230	6030	6096.14	4.52	2438	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1540	10.61	0.64	12	0.13	574.00	9453.00	11700	20230914	-47.95	5440	20240909	11.95	11300	-46.11	20240122	5440	11.95	20240909	11300	-46.11	20240122	5440	11.95	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
31	20240925	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	90	2	1.49	179806860	29500	60.05	6030	6120	6020	7830	4230	6030	6095.15	4.52	2839	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1548	10.66	0.65	12	0.12	574.00	9453.00	11700	20230914	-47.69	5440	20240909	12.50	11300	-45.84	20240122	5440	12.50	20240909	11300	-45.84	20240122	5440	12.50	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
32	20240925	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	90	2	1.49	147858240	24258	49.38	6030	6120	6020	7830	4230	6030	6095.24	4.52	2291	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1548	10.66	0.65	12	0.10	574.00	9453.00	11700	20230914	-47.69	5440	20240909	12.50	11300	-45.84	20240122	5440	12.50	20240909	11300	-45.84	20240122	5440	12.50	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
33	20240925	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	40	2	0.66	16206040	2669	5.43	6030	6100	6020	7830	4230	6030	6071.95	4.52	-21	6136	6082	6006	5952	5876	6110	5980	126	1800	500	4340	10	1	25291210	1535	10.57	0.64	12	0.01	574.00	9453.00	11700	20230914	-48.12	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.11	N	054210	500	126 억	1143656	N	N	N	N
34	20240924	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	110	2	1.86	293028410	48814	166.10	5930	6060	5930	7690	4150	5920	6002.96	4.48	9586	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1525	10.51	0.64	12	0.19	574.00	9453.00	11900	20230913	-49.33	5440	20240909	10.85	11300	-46.64	20240122	5440	10.85	20240909	11300	-46.64	20240122	5440	10.85	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
35	20240924	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	90	2	1.52	276188080	46019	156.59	5930	6060	5930	7690	4150	5920	6001.61	4.48	8336	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1520	10.47	0.64	12	0.18	574.00	9453.00	11900	20230913	-49.50	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
36	20240924	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	90	2	1.52	217130860	36209	123.21	5930	6060	5930	7690	4150	5920	5996.60	4.48	2140	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1520	10.47	0.64	12	0.14	574.00	9453.00	11900	20230913	-49.50	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
37	20240924	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	60	2	1.01	189308720	31570	107.42	5930	6060	5930	7690	4150	5920	5996.48	4.48	2176	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1512	10.42	0.63	12	0.12	574.00	9453.00	11900	20230913	-49.75	5440	20240909	9.93	11300	-47.08	20240122	5440	9.93	20240909	11300	-47.08	20240122	5440	9.93	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
38	20240924	120544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	60	2	1.01	169107710	28185	95.91	5930	6060	5930	7690	4150	5920	5999.92	4.48	2188	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1512	10.42	0.63	12	0.11	574.00	9453.00	11900	20230913	-49.75	5440	20240909	9.93	11300	-47.08	20240122	5440	9.93	20240909	11300	-47.08	20240122	5440	9.93	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
39	20240924	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	30	2	0.51	161451730	26902	91.54	5930	6060	5930	7690	4150	5920	6001.48	4.48	2021	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1505	10.37	0.63	12	0.11	574.00	9453.00	11900	20230913	-50.00	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
40	20240924	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	90	2	1.52	128366710	21365	72.70	5930	6060	5930	7690	4150	5920	6008.27	4.48	2948	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1520	10.47	0.64	12	0.08	574.00	9453.00	11900	20230913	-49.50	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
41	20240924	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	10	2	0.17	16225900	2720	9.26	5930	6000	5930	7690	4150	5920	5965.40	4.48	-519	6040	5980	5900	5840	5760	6010	5870	126	1770	500	4260	10	1	25291210	1500	10.33	0.63	12	0.01	574.00	9453.00	11900	20230913	-50.17	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.10	N	054210	500	126 억	1134288	N	N	N	N
42	20240923	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	30	2	0.51	172580070	29179	61.65	5840	5960	5820	7650	4130	5890	5914.53	4.47	3159	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1497	10.31	0.63	12	0.12	574.00	9453.00	12460	20230912	-52.49	5440	20240909	8.82	11300	-47.61	20240122	5440	8.82	20240909	11300	-47.61	20240122	5440	8.82	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
43	20240923	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	40	2	0.68	151712400	25653	54.20	5840	5960	5820	7650	4130	5890	5914.02	4.47	2596	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1500	10.33	0.63	12	0.10	574.00	9453.00	12460	20230912	-52.41	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
44	20240923	140546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	40	2	0.68	134191640	22689	47.94	5840	5960	5820	7650	4130	5890	5914.39	4.47	2770	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1500	10.33	0.63	12	0.09	574.00	9453.00	12460	20230912	-52.41	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
45	20240923	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	40	2	0.68	111067150	18789	39.70	5840	5960	5820	7650	4130	5890	5911.29	4.47	3321	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1500	10.33	0.63	12	0.07	574.00	9453.00	12460	20230912	-52.41	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
46	20240923	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	50	2	0.85	98092550	16605	35.08	5840	5960	5820	7650	4130	5890	5907.41	4.47	3487	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1502	10.35	0.63	12	0.07	574.00	9453.00	12460	20230912	-52.33	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
47	20240923	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	50	2	0.85	80776500	13679	28.90	5840	5960	5820	7650	4130	5890	5905.15	4.47	3349	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1502	10.35	0.63	12	0.05	574.00	9453.00	12460	20230912	-52.33	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
48	20240923	100540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	44556040	7577	16.01	5840	5950	5820	7650	4130	5890	5880.43	4.47	392	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1492	10.28	0.62	12	0.03	574.00	9453.00	12460	20230912	-52.65	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
49	20240923	090541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-70	5	-1.19	6888760	1181	2.50	5840	5850	5820	7650	4130	5890	5832.99	4.47	538	6056	5972	5926	5842	5796	5950	5820	126	1760	500	4240	10	1	25291210	1472	10.14	0.62	12	0.00	574.00	9453.00	12460	20230912	-53.29	5440	20240909	6.99	11300	-48.50	20240122	5440	6.99	20240909	11300	-48.50	20240122	5440	6.99	20240909	4.09	N	054210	500	126 억	1131130	N	N	N	N
50	20240913	160515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	0	3	0.00	298638770	51031	80.56	5840	5950	5790	7610	4110	5860	5852.05	4.56	-550	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1482	10.21	0.62	12	0.20	574.00	9453.00	12460	20230912	-52.97	5440	20240909	7.72	11300	-48.14	20240122	5440	7.72	20240909	11900	-50.76	20230913	5440	7.72	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
51	20240913	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	10	2	0.17	270606160	46253	73.02	5840	5950	5790	7610	4110	5860	5850.56	4.56	-109	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1485	10.23	0.62	12	0.18	574.00	9453.00	12460	20230912	-52.89	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	11900	-50.67	20230913	5440	7.90	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
52	20240913	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	30	2	0.51	254451260	43503	68.68	5840	5950	5790	7610	4110	5860	5849.05	4.56	382	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1490	10.26	0.62	12	0.17	574.00	9453.00	12460	20230912	-52.73	5440	20240909	8.27	11300	-47.88	20240122	5440	8.27	20240909	11900	-50.50	20230913	5440	8.27	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
53	20240913	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-20	5	-0.34	236943050	40510	63.95	5840	5950	5790	7610	4110	5860	5849.00	4.56	932	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1477	10.17	0.62	12	0.16	574.00	9453.00	12460	20230912	-53.13	5440	20240909	7.35	11300	-48.32	20240122	5440	7.35	20240909	11900	-50.92	20230913	5440	7.35	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
54	20240913	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-60	5	-1.02	209837150	35847	56.59	5840	5950	5790	7610	4110	5860	5853.69	4.56	790	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1467	10.10	0.61	12	0.14	574.00	9453.00	12460	20230912	-53.45	5440	20240909	6.62	11300	-48.67	20240122	5440	6.62	20240909	11900	-51.26	20230913	5440	6.62	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
55	20240913	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-30	5	-0.51	167874000	28626	45.19	5840	5950	5830	7610	4110	5860	5864.39	4.56	857	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1474	10.16	0.62	12	0.11	574.00	9453.00	12460	20230912	-53.21	5440	20240909	7.17	11300	-48.41	20240122	5440	7.17	20240909	11900	-51.01	20230913	5440	7.17	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
56	20240913	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	0	3	0.00	134667070	22953	36.23	5840	5950	5840	7610	4110	5860	5867.08	4.56	2740	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1482	10.21	0.62	12	0.09	574.00	9453.00	12460	20230912	-52.97	5440	20240909	7.72	11300	-48.14	20240122	5440	7.72	20240909	11900	-50.76	20230913	5440	7.72	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
57	20240913	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	40	2	0.68	73672320	12570	19.84	5840	5950	5840	7610	4110	5860	5860.96	4.56	3094	6080	5970	5830	5720	5580	6025	5775	126	1750	500	4210	10	1	25291210	1492	10.28	0.62	12	0.05	574.00	9453.00	12460	20230912	-52.65	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11900	-50.42	20230913	5440	8.46	20240909	4.20	N	054210	500	126 억	1153026	N	N	N	N
58	20240912	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	200	2	3.53	367378350	62739	86.90	5690	5940	5690	7350	3970	5660	5855.65	4.47	21940	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1482	10.21	0.62	12	0.25	574.00	9453.00	12460	20230912	-52.97	5440	20240909	7.72	11300	-48.14	20240122	5440	7.72	20240909	12460	-52.97	20230912	5440	7.72	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
59	20240912	150517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	240	2	4.24	337455070	57662	79.87	5690	5910	5690	7350	3970	5660	5852.30	4.47	19601	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1492	10.28	0.62	12	0.23	574.00	9453.00	12460	20230912	-52.65	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	12460	-52.65	20230912	5440	8.46	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
60	20240912	140519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	230	2	4.06	287007740	49097	68.00	5690	5910	5690	7350	3970	5660	5845.73	4.47	13984	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1490	10.26	0.62	12	0.19	574.00	9453.00	12460	20230912	-52.73	5440	20240909	8.27	11300	-47.88	20240122	5440	8.27	20240909	12460	-52.73	20230912	5440	8.27	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
61	20240912	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	210	2	3.71	242925340	41598	57.62	5690	5890	5690	7350	3970	5660	5839.83	4.47	11082	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1485	10.23	0.62	12	0.16	574.00	9453.00	12460	20230912	-52.89	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	12460	-52.89	20230912	5440	7.90	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
62	20240912	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	210	2	3.71	189856260	32545	45.08	5690	5880	5690	7350	3970	5660	5833.65	4.47	10913	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1485	10.23	0.62	12	0.13	574.00	9453.00	12460	20230912	-52.89	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	12460	-52.89	20230912	5440	7.90	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
63	20240912	110514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	200	2	3.53	168699330	28939	40.08	5690	5870	5690	7350	3970	5660	5829.48	4.47	11162	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1482	10.21	0.62	12	0.11	574.00	9453.00	12460	20230912	-52.97	5440	20240909	7.72	11300	-48.14	20240122	5440	7.72	20240909	12460	-52.97	20230912	5440	7.72	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
64	20240912	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	150	2	2.65	114064740	19581	27.12	5690	5870	5690	7350	3970	5660	5825.28	4.47	10901	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1469	10.12	0.61	12	0.08	574.00	9453.00	12460	20230912	-53.37	5440	20240909	6.80	11300	-48.58	20240122	5440	6.80	20240909	12460	-53.37	20230912	5440	6.80	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
65	20240912	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	140	2	2.47	17624760	3070	4.25	5690	5800	5690	7350	3970	5660	5740.96	4.47	1335	5866	5762	5646	5542	5426	5815	5595	126	1690	500	4070	10	1	25291210	1467	10.10	0.61	12	0.01	574.00	9453.00	12460	20230912	-53.45	5440	20240909	6.62	11300	-48.67	20240122	5440	6.62	20240909	12460	-53.45	20230912	5440	6.62	20240909	4.24	N	054210	500	126 억	1131384	N	N	N	N
66	20240911	160505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	80	2	1.43	399846950	70755	103.95	5530	5750	5530	7250	3910	5580	5651.14	4.43	10624	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1431	9.86	0.60	12	0.28	574.00	9453.00	12460	20230912	-54.57	5440	20240909	4.04	11300	-49.91	20240122	5440	4.04	20240909	12460	-54.57	20230912	5440	4.04	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
67	20240911	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	80	2	1.43	392357260	69432	102.01	5530	5750	5530	7250	3910	5580	5650.96	4.43	10688	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1431	9.86	0.60	12	0.27	574.00	9453.00	12460	20230912	-54.57	5440	20240909	4.04	11300	-49.91	20240122	5440	4.04	20240909	12460	-54.57	20230912	5440	4.04	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
68	20240911	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	50	2	0.90	327505670	57977	85.18	5530	5750	5530	7250	3910	5580	5648.89	4.43	11095	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1424	9.81	0.60	12	0.23	574.00	9453.00	12460	20230912	-54.82	5440	20240909	3.49	11300	-50.18	20240122	5440	3.49	20240909	12460	-54.82	20230912	5440	3.49	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
69	20240911	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	80	2	1.43	301916970	53443	78.52	5530	5750	5530	7250	3910	5580	5649.33	4.43	10314	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1431	9.86	0.60	12	0.21	574.00	9453.00	12460	20230912	-54.57	5440	20240909	4.04	11300	-49.91	20240122	5440	4.04	20240909	12460	-54.57	20230912	5440	4.04	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
70	20240911	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	60	2	1.08	283251190	50133	73.65	5530	5750	5530	7250	3910	5580	5649.99	4.43	10882	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1426	9.83	0.60	12	0.20	574.00	9453.00	12460	20230912	-54.74	5440	20240909	3.68	11300	-50.09	20240122	5440	3.68	20240909	12460	-54.74	20230912	5440	3.68	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
71	20240911	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	50	2	0.90	246684430	43646	64.12	5530	5750	5530	7250	3910	5580	5651.94	4.43	11199	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1424	9.81	0.60	12	0.17	574.00	9453.00	12460	20230912	-54.82	5440	20240909	3.49	11300	-50.18	20240122	5440	3.49	20240909	12460	-54.82	20230912	5440	3.49	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
72	20240911	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	140	2	2.51	150841360	26756	39.31	5530	5740	5530	7250	3910	5580	5637.66	4.43	7553	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1447	9.97	0.61	12	0.11	574.00	9453.00	12460	20230912	-54.09	5440	20240909	5.15	11300	-49.38	20240122	5440	5.15	20240909	12460	-54.09	20230912	5440	5.15	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
73	20240911	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	40	2	0.72	54270390	9765	14.35	5530	5640	5530	7250	3910	5580	5557.64	4.43	4808	5873	5726	5653	5506	5433	5690	5470	126	1670	500	4010	10	1	25291210	1421	9.79	0.59	12	0.04	574.00	9453.00	12460	20230912	-54.90	5440	20240909	3.31	11300	-50.27	20240122	5440	3.31	20240909	12460	-54.90	20230912	5440	3.31	20240909	4.26	N	054210	500	126 억	1120758	N	N	N	N
74	20240910	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-180	5	-3.12	383919040	67532	84.12	5720	5800	5580	7480	4040	5760	5684.99	4.48	-13363	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1411	9.72	0.59	12	0.27	574.00	9453.00	12460	20230912	-55.22	5440	20240909	2.57	11300	-50.62	20240122	5440	2.57	20240909	12460	-55.22	20230912	5440	2.57	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
75	20240910	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-110	5	-1.91	313980630	55050	68.58	5720	5800	5620	7480	4040	5760	5703.45	4.48	-13085	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1429	9.84	0.60	12	0.22	574.00	9453.00	12460	20230912	-54.65	5440	20240909	3.86	11300	-50.00	20240122	5440	3.86	20240909	12460	-54.65	20230912	5440	3.86	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
76	20240910	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-110	5	-1.91	286627940	50217	62.55	5720	5800	5620	7480	4040	5760	5707.68	4.48	-12148	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1429	9.84	0.60	12	0.20	574.00	9453.00	12460	20230912	-54.65	5440	20240909	3.86	11300	-50.00	20240122	5440	3.86	20240909	12460	-54.65	20230912	5440	3.86	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
77	20240910	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-50	5	-0.87	225356390	39371	49.04	5720	5800	5670	7480	4040	5760	5723.82	4.48	-13999	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1444	9.95	0.60	12	0.16	574.00	9453.00	12460	20230912	-54.17	5440	20240909	4.96	11300	-49.47	20240122	5440	4.96	20240909	12460	-54.17	20230912	5440	4.96	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
78	20240910	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-50	5	-0.87	181681680	31689	39.47	5720	5800	5680	7480	4040	5760	5733.18	4.48	-9176	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1444	9.95	0.60	12	0.13	574.00	9453.00	12460	20230912	-54.17	5440	20240909	4.96	11300	-49.47	20240122	5440	4.96	20240909	12460	-54.17	20230912	5440	4.96	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
79	20240910	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-20	5	-0.35	119440990	20834	25.95	5720	5800	5680	7480	4040	5760	5732.85	4.48	-364	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1452	10.00	0.61	12	0.08	574.00	9453.00	12460	20230912	-53.93	5440	20240909	5.51	11300	-49.20	20240122	5440	5.51	20240909	12460	-53.93	20230912	5440	5.51	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
80	20240910	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-20	5	-0.35	75926180	13296	16.56	5720	5780	5680	7480	4040	5760	5710.06	4.48	996	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1452	10.00	0.61	12	0.05	574.00	9453.00	12460	20230912	-53.93	5440	20240909	5.51	11300	-49.20	20240122	5440	5.51	20240909	12460	-53.93	20230912	5440	5.51	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
81	20240910	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	20	2	0.35	27181200	4744	5.91	5720	5780	5720	7480	4040	5760	5728.91	4.48	1510	6013	5886	5663	5536	5313	5950	5600	126	1720	500	4140	10	1	25291210	1462	10.07	0.61	12	0.02	574.00	9453.00	12460	20230912	-53.61	5440	20240909	6.25	11300	-48.85	20240122	5440	6.25	20240909	12460	-53.61	20230912	5440	6.25	20240909	4.23	N	054210	500	126 억	1134122	N	N	N	N
82	20240909	160457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5760	100	2	1.77	450452640	80270	38.35	5500	5790	5440	7350	3970	5660	5611.35	4.39	25085	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1457	10.03	0.61	12	0.32	574.00	9453.00	12460	20230912	-53.77	5440	20240909	5.88	11300	-49.03	20240122	5440	5.88	20240909	12460	-53.77	20230912	5440	5.88	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
83	20240909	150501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5720	60	2	1.06	418645350	74739	35.71	5500	5790	5440	7350	3970	5660	5601.43	4.39	24397	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1447	9.97	0.61	12	0.30	574.00	9453.00	12460	20230912	-54.09	5440	20240909	5.15	11300	-49.38	20240122	5440	5.15	20240909	12460	-54.09	20230912	5440	5.15	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
84	20240909	140504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	110	2	1.94	366691870	65718	31.40	5500	5770	5440	7350	3970	5660	5579.78	4.39	21160	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1459	10.05	0.61	12	0.26	574.00	9453.00	12460	20230912	-53.69	5440	20240909	6.07	11300	-48.94	20240122	5440	6.07	20240909	12460	-53.69	20230912	5440	6.07	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
85	20240909	130501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5690	30	2	0.53	325268490	58498	27.95	5500	5710	5440	7350	3970	5660	5560.34	4.39	21205	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1439	9.91	0.60	12	0.23	574.00	9453.00	12460	20230912	-54.33	5440	20240909	4.60	11300	-49.65	20240122	5440	4.60	20240909	12460	-54.33	20230912	5440	4.60	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
86	20240909	120459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5690	30	2	0.53	304765370	54889	26.23	5500	5700	5440	7350	3970	5660	5552.39	4.39	20843	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1439	9.91	0.60	12	0.22	574.00	9453.00	12460	20230912	-54.33	5440	20240909	4.60	11300	-49.65	20240122	5440	4.60	20240909	12460	-54.33	20230912	5440	4.60	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
87	20240909	110459	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5650	-10	5	-0.18	268681590	48519	23.18	5500	5650	5440	7350	3970	5660	5537.66	4.39	17423	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1429	9.84	0.60	12	0.19	574.00	9453.00	12460	20230912	-54.65	5440	20240909	3.86	11300	-50.00	20240122	5440	3.86	20240909	12460	-54.65	20230912	5440	3.86	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
88	20240909	100504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	-60	5	-1.06	217434830	39347	18.80	5500	5630	5440	7350	3970	5660	5526.08	4.39	12626	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1416	9.76	0.59	12	0.16	574.00	9453.00	12460	20230912	-55.06	5440	20240909	2.94	11300	-50.44	20240122	5440	2.94	20240909	12460	-55.06	20230912	5440	2.94	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
89	20240909	090458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-170	5	-3.00	49993390	9097	4.35	5500	5560	5450	7350	3970	5660	5495.59	4.39	999	6113	5886	5773	5546	5433	5830	5490	126	1690	500	4070	10	1	25291210	1388	9.56	0.58	12	0.04	574.00	9453.00	12460	20230912	-55.94	5450	20240909	0.73	11300	-51.42	20240122	5450	0.73	20240909	12460	-55.94	20230912	5450	0.73	20240909	4.28	N	054210	500	126 억	1109031	N	N	N	N
90	20240906	160454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5660	-310	5	-5.19	1192309290	206696	84.96	5970	6000	5660	7760	4180	5970	5769.31	4.35	6379	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1431	9.86	0.60	12	0.82	574.00	9453.00	12460	20230912	-54.57	5660	20240906	0.00	11300	-49.91	20240122	5660	0.00	20240906	12460	-54.57	20230912	5660	0.00	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
91	20240906	150501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5720	-250	5	-4.19	1077067510	186387	76.62	5970	6000	5670	7760	4180	5970	5778.66	4.35	4325	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1447	9.97	0.61	12	0.74	574.00	9453.00	12460	20230912	-54.09	5670	20240906	0.88	11300	-49.38	20240122	5670	0.88	20240906	12460	-54.09	20230912	5670	0.88	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
92	20240906	140502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5720	-250	5	-4.19	979430550	169305	69.59	5970	6000	5670	7760	4180	5970	5785.01	4.35	932	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1447	9.97	0.61	12	0.67	574.00	9453.00	12460	20230912	-54.09	5670	20240906	0.88	11300	-49.38	20240122	5670	0.88	20240906	12460	-54.09	20230912	5670	0.88	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
93	20240906	130500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5730	-240	5	-4.02	887368840	153193	62.97	5970	6000	5670	7760	4180	5970	5792.49	4.35	-1146	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1449	9.98	0.61	12	0.61	574.00	9453.00	12460	20230912	-54.01	5670	20240906	1.06	11300	-49.29	20240122	5670	1.06	20240906	12460	-54.01	20230912	5670	1.06	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
94	20240906	120501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	-200	5	-3.35	832190250	143601	59.03	5970	6000	5670	7760	4180	5970	5795.16	4.35	-341	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1459	10.05	0.61	12	0.57	574.00	9453.00	12460	20230912	-53.69	5670	20240906	1.76	11300	-48.94	20240122	5670	1.76	20240906	12460	-53.69	20230912	5670	1.76	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
95	20240906	110503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	-120	5	-2.01	626780530	107906	44.36	5970	6000	5670	7760	4180	5970	5808.58	4.35	-3194	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1480	10.19	0.62	12	0.43	574.00	9453.00	12460	20230912	-53.05	5670	20240906	3.17	11300	-48.23	20240122	5670	3.17	20240906	12460	-53.05	20230912	5670	3.17	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
96	20240906	100457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-270	5	-4.52	440328510	75654	31.10	5970	6000	5700	7760	4180	5970	5820.29	4.35	-3415	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1442	9.93	0.60	12	0.30	574.00	9453.00	12460	20230912	-54.25	5700	20240906	0.00	11300	-49.56	20240122	5700	0.00	20240906	12460	-54.25	20230912	5700	0.00	20240906	4.37	N	054210	500	126 억	1100043	N	N	N	N
97	20240906	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-30	5	-0.50	45721080	7661	3.15	5970	5990	5930	7760	4180	5970	5968.03	4.35	341	6383	6176	6033	5826	5683	6105	5755	126	1790	500	4290	10	1	25291210	1502	10.35	0.63	12	0.03	574.00	9453.00	12460	20230912	-52.33	5840	20240805	1.71	11300	-47.43	20240122	5840	1.71	20240805	12460	-52.33	20230912	5840	1.71	20240805	4.37	N	054210	500	126 억	1100043	N	N	N	N
98	20240905	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-230	5	-3.71	1428212630	235606	135.90	6220	6240	5890	8060	4340	6200	6062.24	4.41	-13309	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1510	10.40	0.63	12	0.93	574.00	9453.00	12460	20230912	-52.09	5840	20240805	2.23	11300	-47.17	20240122	5840	2.23	20240805	12460	-52.09	20230912	5840	2.23	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
99	20240905	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-240	5	-3.87	1353598300	223126	128.70	6220	6240	5890	8060	4340	6200	6066.52	4.41	-14900	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1507	10.38	0.63	12	0.88	574.00	9453.00	12460	20230912	-52.17	5840	20240805	2.05	11300	-47.26	20240122	5840	2.05	20240805	12460	-52.17	20230912	5840	2.05	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
100	20240905	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-260	5	-4.19	1238609620	203793	117.55	6220	6240	5900	8060	4340	6200	6077.78	4.41	-18466	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1502	10.35	0.63	12	0.81	574.00	9453.00	12460	20230912	-52.33	5840	20240805	1.71	11300	-47.43	20240122	5840	1.71	20240805	12460	-52.33	20230912	5840	1.71	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
101	20240905	130500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-180	5	-2.90	886869510	145095	83.69	6220	6240	6000	8060	4340	6200	6112.34	4.41	-14447	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1523	10.49	0.64	12	0.57	574.00	9453.00	12460	20230912	-51.69	5840	20240805	3.08	11300	-46.73	20240122	5840	3.08	20240805	12460	-51.69	20230912	5840	3.08	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
102	20240905	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-130	5	-2.10	784239180	128060	73.87	6220	6240	6010	8060	4340	6200	6124.00	4.41	-12689	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1535	10.57	0.64	12	0.51	574.00	9453.00	12460	20230912	-51.28	5840	20240805	3.94	11300	-46.28	20240122	5840	3.94	20240805	12460	-51.28	20230912	5840	3.94	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
103	20240905	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-40	5	-0.65	538425340	87574	50.51	6220	6240	6100	8060	4340	6200	6148.23	4.41	5335	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1558	10.73	0.65	12	0.35	574.00	9453.00	12460	20230912	-50.56	5840	20240805	5.48	11300	-45.49	20240122	5840	5.48	20240805	12460	-50.56	20230912	5840	5.48	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
104	20240905	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	0	3	0.00	408290630	66421	38.31	6220	6240	6100	8060	4340	6200	6147.01	4.41	11331	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1568	10.80	0.66	12	0.26	574.00	9453.00	12460	20230912	-50.24	5840	20240805	6.16	11300	-45.13	20240122	5840	6.16	20240805	12460	-50.24	20230912	5840	6.16	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
105	20240905	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	30	2	0.48	4059580	654	0.38	6220	6240	6200	8060	4340	6200	6207.31	4.41	248	6520	6360	6270	6110	6020	6315	6065	126	1860	500	4460	10	1	25291210	1576	10.85	0.66	12	0.00	574.00	9453.00	12460	20230912	-50.00	5840	20240805	6.68	11300	-44.87	20240122	5840	6.68	20240805	12460	-50.00	20230912	5840	6.68	20240805	4.39	N	054210	500	126 억	1116503	N	N	N	N
106	20240904	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-340	5	-5.20	1050665080	168288	142.85	6250	6430	6180	8500	4580	6540	6243.30	4.44	-7482	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1568	10.80	0.66	12	0.67	574.00	9453.00	12460	20230912	-50.24	5840	20240805	6.16	11300	-45.13	20240122	5840	6.16	20240805	12460	-50.24	20230912	5840	6.16	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
107	20240904	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-330	5	-5.05	986882100	158001	134.12	6250	6430	6180	8500	4580	6540	6246.05	4.44	-7877	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1571	10.82	0.66	12	0.62	574.00	9453.00	12460	20230912	-50.16	5840	20240805	6.34	11300	-45.04	20240122	5840	6.34	20240805	12460	-50.16	20230912	5840	6.34	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
108	20240904	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-320	5	-4.89	674959160	107741	91.45	6250	6430	6200	8500	4580	6540	6264.65	4.44	-1058	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1573	10.84	0.66	12	0.43	574.00	9453.00	12460	20230912	-50.08	5840	20240805	6.51	11300	-44.96	20240122	5840	6.51	20240805	12460	-50.08	20230912	5840	6.51	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
109	20240904	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-310	5	-4.74	607164650	96863	82.22	6250	6430	6200	8500	4580	6540	6268.28	4.44	-2972	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1576	10.85	0.66	12	0.38	574.00	9453.00	12460	20230912	-50.00	5840	20240805	6.68	11300	-44.87	20240122	5840	6.68	20240805	12460	-50.00	20230912	5840	6.68	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
110	20240904	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-260	5	-3.98	507222700	80846	68.62	6250	6430	6200	8500	4580	6540	6273.94	4.44	-4678	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1588	10.94	0.66	12	0.32	574.00	9453.00	12460	20230912	-49.60	5840	20240805	7.53	11300	-44.42	20240122	5840	7.53	20240805	12460	-49.60	20230912	5840	7.53	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
111	20240904	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-230	5	-3.52	441484430	70406	59.76	6250	6430	6200	8500	4580	6540	6270.55	4.44	-1314	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1596	10.99	0.67	12	0.28	574.00	9453.00	12460	20230912	-49.36	5840	20240805	8.05	11300	-44.16	20240122	5840	8.05	20240805	12460	-49.36	20230912	5840	8.05	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
112	20240904	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-230	5	-3.52	369970180	59055	50.13	6250	6430	6200	8500	4580	6540	6264.84	4.44	-524	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1596	10.99	0.67	12	0.23	574.00	9453.00	12460	20230912	-49.36	5840	20240805	8.05	11300	-44.16	20240122	5840	8.05	20240805	12460	-49.36	20230912	5840	8.05	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
113	20240904	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-290	5	-4.43	156081710	25077	21.29	6250	6270	6200	8500	4580	6540	6224.10	4.44	1946	6820	6680	6600	6460	6380	6640	6420	126	1960	500	4700	10	1	25291210	1581	10.89	0.66	12	0.10	574.00	9453.00	12460	20230912	-49.84	5840	20240805	7.02	11300	-44.69	20240122	5840	7.02	20240805	12460	-49.84	20230912	5840	7.02	20240805	4.48	N	054210	500	126 억	1123989	N	N	N	N
114	20240903	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-110	5	-1.65	780758370	117534	133.62	6680	6740	6520	8640	4660	6650	6644.56	4.51	-17080	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1654	11.39	0.69	12	0.46	574.00	9453.00	12460	20230912	-47.51	5840	20240805	11.99	11300	-42.12	20240122	5840	11.99	20240805	12460	-47.51	20230912	5840	11.99	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
115	20240903	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-130	5	-1.95	728937130	109613	124.61	6680	6740	6520	8640	4660	6650	6650.10	4.51	-16326	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1649	11.36	0.69	12	0.43	574.00	9453.00	12460	20230912	-47.67	5840	20240805	11.64	11300	-42.30	20240122	5840	11.64	20240805	12460	-47.67	20230912	5840	11.64	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
116	20240903	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	0	3	0.00	568455440	85234	96.90	6680	6740	6620	8640	4660	6650	6669.35	4.51	-11699	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1682	11.59	0.70	12	0.34	574.00	9453.00	12460	20230912	-46.63	5840	20240805	13.87	11300	-41.15	20240122	5840	13.87	20240805	12460	-46.63	20230912	5840	13.87	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
117	20240903	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	0	3	0.00	507502510	76040	86.45	6680	6740	6620	8640	4660	6650	6674.15	4.51	-8923	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1682	11.59	0.70	12	0.30	574.00	9453.00	12460	20230912	-46.63	5840	20240805	13.87	11300	-41.15	20240122	5840	13.87	20240805	12460	-46.63	20230912	5840	13.87	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
118	20240903	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	50	2	0.75	446313000	66828	75.97	6680	6740	6620	8640	4660	6650	6678.53	4.51	-4756	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1695	11.67	0.71	12	0.26	574.00	9453.00	12460	20230912	-46.23	5840	20240805	14.73	11300	-40.71	20240122	5840	14.73	20240805	12460	-46.23	20230912	5840	14.73	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
119	20240903	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	40	2	0.60	364566780	54557	62.02	6680	6740	6620	8640	4660	6650	6682.31	4.51	-4910	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1692	11.66	0.71	12	0.22	574.00	9453.00	12460	20230912	-46.31	5840	20240805	14.55	11300	-40.80	20240122	5840	14.55	20240805	12460	-46.31	20230912	5840	14.55	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
120	20240903	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	20	2	0.30	192843180	28923	32.88	6680	6730	6620	8640	4660	6650	6667.47	4.51	395	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1687	11.62	0.71	12	0.11	574.00	9453.00	12460	20230912	-46.47	5840	20240805	14.21	11300	-40.97	20240122	5840	14.21	20240805	12460	-46.47	20230912	5840	14.21	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
121	20240903	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	10	2	0.15	25532360	3838	4.36	6680	6680	6640	8640	4660	6650	6652.52	4.51	177	6823	6736	6643	6556	6463	6690	6510	126	1990	500	4780	10	1	25291210	1684	11.60	0.70	12	0.02	574.00	9453.00	12460	20230912	-46.55	5840	20240805	14.04	11300	-41.06	20240122	5840	14.04	20240805	12460	-46.55	20230912	5840	14.04	20240805	4.48	N	054210	500	126 억	1141065	N	N	N	N
122	20240902	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	0	3	0.00	579840510	87469	65.65	6720	6730	6550	8640	4660	6650	6628.91	4.50	3826	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1682	11.59	0.70	12	0.35	574.00	9453.00	12460	20230912	-46.63	5840	20240805	13.87	11300	-41.15	20240122	5840	13.87	20240805	12460	-46.63	20230912	5840	13.87	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
123	20240902	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	20	2	0.30	506588930	76462	57.39	6720	6730	6550	8640	4660	6650	6625.37	4.50	4521	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1687	11.62	0.71	12	0.30	574.00	9453.00	12460	20230912	-46.47	5840	20240805	14.21	11300	-40.97	20240122	5840	14.21	20240805	12460	-46.47	20230912	5840	14.21	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
124	20240902	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	0	3	0.00	410094190	61975	46.52	6720	6730	6550	8640	4660	6650	6617.09	4.50	3826	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1682	11.59	0.70	12	0.25	574.00	9453.00	12460	20230912	-46.63	5840	20240805	13.87	11300	-41.15	20240122	5840	13.87	20240805	12460	-46.63	20230912	5840	13.87	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
125	20240902	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-10	5	-0.15	360457260	54485	40.90	6720	6730	6550	8640	4660	6650	6615.72	4.50	656	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1679	11.57	0.70	12	0.22	574.00	9453.00	12460	20230912	-46.71	5840	20240805	13.70	11300	-41.24	20240122	5840	13.70	20240805	12460	-46.71	20230912	5840	13.70	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
126	20240902	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-20	5	-0.30	333508850	50418	37.84	6720	6730	6550	8640	4660	6650	6614.88	4.50	658	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1677	11.55	0.70	12	0.20	574.00	9453.00	12460	20230912	-46.79	5840	20240805	13.53	11300	-41.33	20240122	5840	13.53	20240805	12460	-46.79	20230912	5840	13.53	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
127	20240902	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-30	5	-0.45	271956520	41120	30.86	6720	6730	6550	8640	4660	6650	6613.73	4.50	564	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1674	11.53	0.70	12	0.16	574.00	9453.00	12460	20230912	-46.87	5840	20240805	13.36	11300	-41.42	20240122	5840	13.36	20240805	12460	-46.87	20230912	5840	13.36	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
128	20240902	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-40	5	-0.60	234710860	35475	26.63	6720	6730	6550	8640	4660	6650	6616.23	4.50	1661	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1672	11.52	0.70	12	0.14	574.00	9453.00	12460	20230912	-46.95	5840	20240805	13.18	11300	-41.50	20240122	5840	13.18	20240805	12460	-46.95	20230912	5840	13.18	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N
129	20240902	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-70	5	-1.05	53053180	7944	5.96	6720	6730	6580	8640	4660	6650	6678.40	4.50	-4313	6856	6752	6616	6512	6376	6805	6565	126	1990	500	4780	10	1	25291210	1664	11.46	0.70	12	0.03	574.00	9453.00	12460	20230912	-47.19	5840	20240805	12.67	11300	-41.77	20240122	5840	12.67	20240805	12460	-47.19	20230912	5840	12.67	20240805	4.46	N	054210	500	126 억	1137088	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History