KissMeData/047310/price/prices-20240901.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-150	5	-2.70	390534130	71644	73.26	5570	5580	5410	7220	3900	5560	5451.08	1.88	-5576	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1981	11.76	1.01	12	0.20	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
3	20240930	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-150	5	-2.70	368317890	67539	69.07	5570	5580	5410	7220	3900	5560	5453.41	1.88	-4523	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1981	11.76	1.01	12	0.18	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
4	20240930	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-140	5	-2.52	331579360	60755	62.13	5570	5580	5410	7220	3900	5560	5457.65	1.88	-2060	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1984	11.78	1.01	12	0.17	460.00	5357.00	20450	20240215	-73.50	4755	20240805	13.99	20450	-73.50	20240215	4755	13.99	20240805	20450	-73.50	20240215	4755	13.99	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
5	20240930	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-130	5	-2.34	285802080	52317	53.50	5570	5580	5420	7220	3900	5560	5462.89	1.88	2692	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1988	11.80	1.01	12	0.14	460.00	5357.00	20450	20240215	-73.45	4755	20240805	14.20	20450	-73.45	20240215	4755	14.20	20240805	20450	-73.45	20240215	4755	14.20	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
6	20240930	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-120	5	-2.16	254824380	46629	47.68	5570	5580	5420	7220	3900	5560	5464.93	1.88	1491	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1992	11.83	1.02	12	0.13	460.00	5357.00	20450	20240215	-73.40	4755	20240805	14.41	20450	-73.40	20240215	4755	14.41	20240805	20450	-73.40	20240215	4755	14.41	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
7	20240930	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-120	5	-2.16	226975980	41501	42.44	5570	5580	5430	7220	3900	5560	5469.17	1.88	3701	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1992	11.83	1.02	12	0.11	460.00	5357.00	20450	20240215	-73.40	4755	20240805	14.41	20450	-73.40	20240215	4755	14.41	20240805	20450	-73.40	20240215	4755	14.41	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
8	20240930	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-100	5	-1.80	163406830	29823	30.50	5570	5580	5440	7220	3900	5560	5479.22	1.88	3083	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	1999	11.87	1.02	12	0.08	460.00	5357.00	20450	20240215	-73.30	4755	20240805	14.83	20450	-73.30	20240215	4755	14.83	20240805	20450	-73.30	20240215	4755	14.83	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
9	20240930	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-40	5	-0.72	7257330	1310	1.34	5570	5580	5460	7220	3900	5560	5539.95	1.88	-354	5686	5622	5566	5502	5446	5595	5475	185	1660	500	3440	10	1	36610755	2021	12.00	1.03	12	0.00	460.00	5357.00	20450	20240215	-73.01	4755	20240805	16.09	20450	-73.01	20240215	4755	16.09	20240805	20450	-73.01	20240215	4755	16.09	20240805	1.07	N	047310	500	185 억	688426	N	N	0	N	N
10	20240927	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-10	5	-0.18	542037150	97663	78.72	5580	5630	5510	7240	3900	5570	5550.05	1.84	14882	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2036	12.09	1.04	12	0.27	460.00	5357.00	20450	20240215	-72.81	4755	20240805	16.93	20450	-72.81	20240215	4755	16.93	20240805	20450	-72.81	20240215	4755	16.93	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
11	20240927	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-20	5	-0.36	522495730	94149	75.89	5580	5630	5510	7240	3900	5570	5549.67	1.84	14439	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2032	12.07	1.04	12	0.26	460.00	5357.00	20450	20240215	-72.86	4755	20240805	16.72	20450	-72.86	20240215	4755	16.72	20240805	20450	-72.86	20240215	4755	16.72	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
12	20240927	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-40	5	-0.72	472991340	85197	68.67	5580	5630	5510	7240	3900	5570	5551.74	1.84	13126	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2025	12.02	1.03	12	0.23	460.00	5357.00	20450	20240215	-72.96	4755	20240805	16.30	20450	-72.96	20240215	4755	16.30	20240805	20450	-72.96	20240215	4755	16.30	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
13	20240927	130524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-40	5	-0.72	434285260	78208	63.04	5580	5630	5510	7240	3900	5570	5552.95	1.84	16168	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2025	12.02	1.03	12	0.21	460.00	5357.00	20450	20240215	-72.96	4755	20240805	16.30	20450	-72.96	20240215	4755	16.30	20240805	20450	-72.96	20240215	4755	16.30	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
14	20240927	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-40	5	-0.72	282936800	50839	40.98	5580	5630	5510	7240	3900	5570	5565.35	1.84	-4139	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2025	12.02	1.03	12	0.14	460.00	5357.00	20450	20240215	-72.96	4755	20240805	16.30	20450	-72.96	20240215	4755	16.30	20240805	20450	-72.96	20240215	4755	16.30	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
15	20240927	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-30	5	-0.54	246350510	44233	35.65	5580	5630	5510	7240	3900	5570	5569.38	1.84	-3893	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2028	12.04	1.03	12	0.12	460.00	5357.00	20450	20240215	-72.91	4755	20240805	16.51	20450	-72.91	20240215	4755	16.51	20240805	20450	-72.91	20240215	4755	16.51	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
16	20240927	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	50	2	0.90	140662640	25188	20.30	5580	5630	5510	7240	3900	5570	5584.51	1.84	-1362	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2058	12.22	1.05	12	0.07	460.00	5357.00	20450	20240215	-72.52	4755	20240805	18.19	20450	-72.52	20240215	4755	18.19	20240805	20450	-72.52	20240215	4755	18.19	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
17	20240927	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-10	5	-0.18	25601450	4603	3.71	5580	5590	5510	7240	3900	5570	5561.91	1.84	-4153	5683	5626	5543	5486	5403	5655	5515	185	1670	500	3450	10	1	36610755	2036	12.09	1.04	12	0.01	460.00	5357.00	20450	20240215	-72.81	4755	20240805	16.93	20450	-72.81	20240215	4755	16.93	20240805	20450	-72.81	20240215	4755	16.93	20240805	1.08	N	047310	500	185 억	673331	N	N	0	N	N
18	20240926	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	110	2	2.01	682398460	123244	84.86	5460	5600	5460	7090	3830	5460	5536.97	1.68	57812	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2039	12.11	1.04	12	0.34	460.00	5357.00	20450	20240215	-72.76	4755	20240805	17.14	20450	-72.76	20240215	4755	17.14	20240805	20450	-72.76	20240215	4755	17.14	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
19	20240926	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	130	2	2.38	661542000	119510	82.28	5460	5600	5460	7090	3830	5460	5535.45	1.68	56593	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2047	12.15	1.04	12	0.33	460.00	5357.00	20450	20240215	-72.67	4755	20240805	17.56	20450	-72.67	20240215	4755	17.56	20240805	20450	-72.67	20240215	4755	17.56	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
20	20240926	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	90	2	1.65	595260380	107618	74.10	5460	5580	5460	7090	3830	5460	5531.23	1.68	50427	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2032	12.07	1.04	12	0.29	460.00	5357.00	20450	20240215	-72.86	4755	20240805	16.72	20450	-72.86	20240215	4755	16.72	20240805	20450	-72.86	20240215	4755	16.72	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
21	20240926	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	80	2	1.47	508806060	92030	63.36	5460	5580	5460	7090	3830	5460	5528.70	1.68	38944	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2028	12.04	1.03	12	0.25	460.00	5357.00	20450	20240215	-72.91	4755	20240805	16.51	20450	-72.91	20240215	4755	16.51	20240805	20450	-72.91	20240215	4755	16.51	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
22	20240926	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	100	2	1.83	355159390	64307	44.28	5460	5580	5460	7090	3830	5460	5522.87	1.68	27255	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2036	12.09	1.04	12	0.18	460.00	5357.00	20450	20240215	-72.81	4755	20240805	16.93	20450	-72.81	20240215	4755	16.93	20240805	20450	-72.81	20240215	4755	16.93	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
23	20240926	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	90	2	1.65	256922930	46619	32.10	5460	5560	5460	7090	3830	5460	5511.12	1.68	12755	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2032	12.07	1.04	12	0.13	460.00	5357.00	20450	20240215	-72.86	4755	20240805	16.72	20450	-72.86	20240215	4755	16.72	20240805	20450	-72.86	20240215	4755	16.72	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
24	20240926	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	60	2	1.10	211221070	38365	26.41	5460	5560	5460	7090	3830	5460	5505.57	1.68	12003	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2021	12.00	1.03	12	0.10	460.00	5357.00	20450	20240215	-73.01	4755	20240805	16.09	20450	-73.01	20240215	4755	16.09	20240805	20450	-73.01	20240215	4755	16.09	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
25	20240926	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	10	2	0.18	4936040	900	0.62	5460	5510	5460	7090	3830	5460	5484.49	1.68	-283	5693	5576	5483	5366	5273	5635	5425	185	1630	500	3380	10	1	36610755	2003	11.89	1.02	12	0.00	460.00	5357.00	20450	20240215	-73.25	4755	20240805	15.04	20450	-73.25	20240215	4755	15.04	20240805	20450	-73.25	20240215	4755	15.04	20240805	1.07	N	047310	500	185 억	615733	N	N	0	N	N
26	20240925	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	30	2	0.55	792190610	143672	101.10	5430	5600	5390	7050	3810	5430	5514.03	1.63	17138	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	1999	11.87	1.02	12	0.39	460.00	5357.00	20450	20240215	-73.30	4755	20240805	14.83	20450	-73.30	20240215	4755	14.83	20240805	20450	-73.30	20240215	4755	14.83	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
27	20240925	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	0	3	0.00	755277540	136905	96.34	5430	5600	5390	7050	3810	5430	5516.80	1.63	17373	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	1988	11.80	1.01	12	0.37	460.00	5357.00	20450	20240215	-73.45	4755	20240805	14.20	20450	-73.45	20240215	4755	14.20	20240805	20450	-73.45	20240215	4755	14.20	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
28	20240925	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	90	2	1.66	589674720	106579	75.00	5430	5600	5430	7050	3810	5430	5532.75	1.63	15596	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2021	12.00	1.03	12	0.29	460.00	5357.00	20450	20240215	-73.01	4755	20240805	16.09	20450	-73.01	20240215	4755	16.09	20240805	20450	-73.01	20240215	4755	16.09	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
29	20240925	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	70	2	1.29	552923190	99913	70.31	5430	5600	5430	7050	3810	5430	5534.05	1.63	15659	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2014	11.96	1.03	12	0.27	460.00	5357.00	20450	20240215	-73.11	4755	20240805	15.67	20450	-73.11	20240215	4755	15.67	20240805	20450	-73.11	20240215	4755	15.67	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
30	20240925	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	100	2	1.84	493756270	89211	62.78	5430	5600	5430	7050	3810	5430	5534.70	1.63	15841	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2025	12.02	1.03	12	0.24	460.00	5357.00	20450	20240215	-72.96	4755	20240805	16.30	20450	-72.96	20240215	4755	16.30	20240805	20450	-72.96	20240215	4755	16.30	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
31	20240925	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	120	2	2.21	379023400	68593	48.27	5430	5570	5430	7050	3810	5430	5525.69	1.63	19716	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2032	12.07	1.04	12	0.19	460.00	5357.00	20450	20240215	-72.86	4755	20240805	16.72	20450	-72.86	20240215	4755	16.72	20240805	20450	-72.86	20240215	4755	16.72	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
32	20240925	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	120	2	2.21	234704520	42568	29.95	5430	5570	5430	7050	3810	5430	5513.64	1.63	17743	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2032	12.07	1.04	12	0.12	460.00	5357.00	20450	20240215	-72.86	4755	20240805	16.72	20450	-72.86	20240215	4755	16.72	20240805	20450	-72.86	20240215	4755	16.72	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
33	20240925	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	60	2	1.10	19339110	3550	2.50	5430	5490	5430	7050	3810	5430	5447.64	1.63	1126	5630	5530	5420	5320	5210	5580	5370	185	1620	500	3360	10	1	36610755	2010	11.93	1.02	12	0.01	460.00	5357.00	20450	20240215	-73.15	4755	20240805	15.46	20450	-73.15	20240215	4755	15.46	20240805	20450	-73.15	20240215	4755	15.46	20240805	1.05	N	047310	500	185 억	598505	N	N	0	N	N
34	20240924	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	120	2	2.26	761269240	140229	182.15	5320	5520	5310	6900	3720	5310	5428.76	1.66	-8781	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1988	11.80	1.01	12	0.38	460.00	5357.00	20450	20240215	-73.45	4755	20240805	14.20	20450	-73.45	20240215	4755	14.20	20240805	20450	-73.45	20240215	4755	14.20	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
35	20240924	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	100	2	1.88	744748160	137181	178.19	5320	5520	5310	6900	3720	5310	5428.95	1.66	-9090	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1981	11.76	1.01	12	0.37	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
36	20240924	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	100	2	1.88	696907890	128343	166.71	5320	5520	5310	6900	3720	5310	5430.04	1.66	-12912	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1981	11.76	1.01	12	0.35	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
37	20240924	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	90	2	1.69	623283770	114663	148.94	5320	5520	5310	6900	3720	5310	5435.79	1.66	-16862	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1977	11.74	1.01	12	0.31	460.00	5357.00	20450	20240215	-73.59	4755	20240805	13.56	20450	-73.59	20240215	4755	13.56	20240805	20450	-73.59	20240215	4755	13.56	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
38	20240924	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	80	2	1.51	577851540	106256	138.02	5320	5520	5310	6900	3720	5310	5438.30	1.66	-12782	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1973	11.72	1.01	12	0.29	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
39	20240924	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	30	2	0.56	548642120	100818	130.96	5320	5520	5310	6900	3720	5310	5441.91	1.66	-13587	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1955	11.61	1.00	12	0.28	460.00	5357.00	20450	20240215	-73.89	4755	20240805	12.30	20450	-73.89	20240215	4755	12.30	20240805	20450	-73.89	20240215	4755	12.30	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
40	20240924	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	120	2	2.26	431532660	79093	102.74	5320	5520	5310	6900	3720	5310	5456.02	1.66	-11630	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1988	11.80	1.01	12	0.22	460.00	5357.00	20450	20240215	-73.45	4755	20240805	14.20	20450	-73.45	20240215	4755	14.20	20240805	20450	-73.45	20240215	4755	14.20	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
41	20240924	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	40	2	0.75	36497090	6797	8.83	5320	5400	5310	6900	3720	5310	5369.59	1.66	-1540	5463	5386	5293	5216	5123	5425	5255	185	1590	500	3290	10	1	36610755	1959	11.63	1.00	12	0.02	460.00	5357.00	20450	20240215	-73.84	4755	20240805	12.51	20450	-73.84	20240215	4755	12.51	20240805	20450	-73.84	20240215	4755	12.51	20240805	1.05	N	047310	500	185 억	607183	N	N	0	N	N
42	20240923	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-10	5	-0.19	397658240	74902	42.99	5270	5370	5200	6910	3730	5320	5309.05	1.64	7770	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1944	11.54	0.99	12	0.20	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
43	20240923	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	0	3	0.00	375194880	70668	40.56	5270	5370	5200	6910	3730	5320	5309.26	1.64	7077	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1948	11.57	0.99	12	0.19	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
44	20240923	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-10	5	-0.19	336804400	63426	36.41	5270	5370	5200	6910	3730	5320	5310.19	1.64	6029	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1944	11.54	0.99	12	0.17	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
45	20240923	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	0	3	0.00	270821570	50959	29.25	5270	5370	5200	6910	3730	5320	5314.50	1.64	5467	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1948	11.57	0.99	12	0.14	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
46	20240923	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-20	5	-0.38	229453800	43178	24.78	5270	5370	5200	6910	3730	5320	5314.14	1.64	-447	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1940	11.52	0.99	12	0.12	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
47	20240923	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-10	5	-0.19	206678030	38890	22.32	5270	5370	5200	6910	3730	5320	5314.43	1.64	-888	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1944	11.54	0.99	12	0.11	460.00	5357.00	20450	20240215	-74.03	4755	20240805	11.67	20450	-74.03	20240215	4755	11.67	20240805	20450	-74.03	20240215	4755	11.67	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
48	20240923	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	0	3	0.00	141600840	26682	15.32	5270	5370	5200	6910	3730	5320	5306.98	1.64	-1937	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1948	11.57	0.99	12	0.07	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
49	20240923	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-40	5	-0.75	16556580	3158	1.81	5270	5280	5200	6910	3730	5320	5242.74	1.64	-58	5553	5436	5293	5176	5033	5495	5235	185	1590	500	3290	10	1	36610755	1933	11.48	0.99	12	0.01	460.00	5357.00	20450	20240215	-74.18	4755	20240805	11.04	20450	-74.18	20240215	4755	11.04	20240805	20450	-74.18	20240215	4755	11.04	20240805	1.04	N	047310	500	185 억	599277	N	N	0	N	N
50	20240913	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-40	5	-0.77	332866770	63999	67.74	5260	5270	5140	6780	3660	5220	5201.13	1.70	-10404	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1896	11.26	0.97	12	0.17	460.00	5357.00	20450	20240215	-74.67	4755	20240805	8.94	20450	-74.67	20240215	4755	8.94	20240805	20450	-74.67	20240215	4755	8.94	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
51	20240913	150456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-20	5	-0.38	310610320	59707	63.19	5260	5270	5140	6780	3660	5220	5202.24	1.70	-10229	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1904	11.30	0.97	12	0.16	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
52	20240913	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-20	5	-0.38	276351540	53117	56.22	5260	5270	5140	6780	3660	5220	5202.69	1.70	-10034	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1904	11.30	0.97	12	0.15	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
53	20240913	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-30	5	-0.57	264647650	50861	53.83	5260	5270	5140	6780	3660	5220	5203.35	1.70	-9663	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1900	11.28	0.97	12	0.14	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
54	20240913	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-60	5	-1.15	234883240	45118	47.75	5260	5270	5140	6780	3660	5220	5205.98	1.70	-11877	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1889	11.22	0.96	12	0.12	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
55	20240913	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-30	5	-0.57	172548050	33050	34.98	5260	5270	5180	6780	3660	5220	5220.82	1.70	-11819	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1900	11.28	0.97	12	0.09	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
56	20240913	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-20	5	-0.38	129904090	24843	26.29	5260	5270	5200	6780	3660	5220	5229.00	1.70	-9694	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1904	11.30	0.97	12	0.07	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
57	20240913	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	50	2	0.96	29252420	5578	5.90	5260	5270	5220	6780	3660	5220	5244.25	1.70	493	5346	5282	5196	5132	5046	5315	5165	185	1560	500	3230	10	1	36610755	1929	11.46	0.98	12	0.02	460.00	5357.00	20450	20240215	-74.23	4755	20240805	10.83	20450	-74.23	20240215	4755	10.83	20240805	20450	-74.23	20240215	4755	10.83	20240805	1.03	N	047310	500	185 억	623067	N	N	0	N	N
58	20240912	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	160	2	3.16	481416510	92673	72.57	5110	5260	5110	6570	3550	5060	5194.79	1.61	33182	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1911	11.35	0.97	12	0.25	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
59	20240912	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	170	2	3.36	462482170	89058	69.74	5110	5250	5110	6570	3550	5060	5193.04	1.61	32658	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1915	11.37	0.98	12	0.24	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
60	20240912	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	170	2	3.36	436303800	84054	65.82	5110	5250	5110	6570	3550	5060	5190.76	1.61	31437	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1915	11.37	0.98	12	0.23	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
61	20240912	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	160	2	3.16	362082370	69852	54.70	5110	5220	5110	6570	3550	5060	5183.56	1.61	24817	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1911	11.35	0.97	12	0.19	460.00	5357.00	20450	20240215	-74.47	4755	20240805	9.78	20450	-74.47	20240215	4755	9.78	20240805	20450	-74.47	20240215	4755	9.78	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
62	20240912	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	120	2	2.37	302358440	58377	45.71	5110	5210	5110	6570	3550	5060	5179.41	1.61	21629	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1896	11.26	0.97	12	0.16	460.00	5357.00	20450	20240215	-74.67	4755	20240805	8.94	20450	-74.67	20240215	4755	8.94	20240805	20450	-74.67	20240215	4755	8.94	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
63	20240912	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	90	2	1.78	241166740	46588	36.48	5110	5200	5110	6570	3550	5060	5176.58	1.61	21935	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1885	11.20	0.96	12	0.13	460.00	5357.00	20450	20240215	-74.82	4755	20240805	8.31	20450	-74.82	20240215	4755	8.31	20240805	20450	-74.82	20240215	4755	8.31	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
64	20240912	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	100	2	1.98	219284850	42341	33.16	5110	5200	5110	6570	3550	5060	5179.02	1.61	19822	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1889	11.22	0.96	12	0.12	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
65	20240912	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	140	2	2.77	51212360	9886	7.74	5110	5200	5110	6570	3550	5060	5180.29	1.61	9500	5413	5236	5123	4946	4833	5180	4890	185	1510	500	3130	10	1	36610755	1904	11.30	0.97	12	0.03	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	0.98	N	047310	500	185 억	590197	N	N	0	N	N
66	20240911	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	10	2	0.20	642670990	124920	109.21	5090	5300	5010	6560	3540	5050	5144.67	1.55	22873	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1853	11.00	0.94	12	0.34	460.00	5357.00	20450	20240215	-75.26	4755	20240805	6.41	20450	-75.26	20240215	4755	6.41	20240805	20450	-75.26	20240215	4755	6.41	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
67	20240911	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	40	2	0.79	610435590	118549	103.64	5090	5300	5010	6560	3540	5050	5149.23	1.55	20886	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1863	11.07	0.95	12	0.32	460.00	5357.00	20450	20240215	-75.11	4755	20240805	7.05	20450	-75.11	20240215	4755	7.05	20240805	20450	-75.11	20240215	4755	7.05	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
68	20240911	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	40	2	0.79	575145680	111596	97.57	5090	5300	5010	6560	3540	5050	5153.82	1.55	21907	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1863	11.07	0.95	12	0.30	460.00	5357.00	20450	20240215	-75.11	4755	20240805	7.05	20450	-75.11	20240215	4755	7.05	20240805	20450	-75.11	20240215	4755	7.05	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
69	20240911	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	80	2	1.58	461754620	89221	78.00	5090	5300	5090	6560	3540	5050	5175.40	1.55	22265	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1878	11.15	0.96	12	0.24	460.00	5357.00	20450	20240215	-74.91	4755	20240805	7.89	20450	-74.91	20240215	4755	7.89	20240805	20450	-74.91	20240215	4755	7.89	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
70	20240911	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	70	2	1.39	447706180	86472	75.60	5090	5300	5090	6560	3540	5050	5177.47	1.55	21592	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1874	11.13	0.96	12	0.24	460.00	5357.00	20450	20240215	-74.96	4755	20240805	7.68	20450	-74.96	20240215	4755	7.68	20240805	20450	-74.96	20240215	4755	7.68	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
71	20240911	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	50	2	0.99	377538090	72777	63.63	5090	5300	5090	6560	3540	5050	5187.60	1.55	16775	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1867	11.09	0.95	12	0.20	460.00	5357.00	20450	20240215	-75.06	4755	20240805	7.26	20450	-75.06	20240215	4755	7.26	20240805	20450	-75.06	20240215	4755	7.26	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
72	20240911	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	210	2	4.16	289783100	55852	48.83	5090	5300	5090	6560	3540	5050	5188.41	1.55	17213	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1926	11.43	0.98	12	0.15	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
73	20240911	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	80	2	1.58	20034760	3927	3.43	5090	5140	5090	6560	3540	5050	5101.80	1.55	938	5243	5146	5093	4996	4943	5120	4970	185	1510	500	3130	10	1	36610755	1878	11.15	0.96	12	0.01	460.00	5357.00	20450	20240215	-74.91	4755	20240805	7.89	20450	-74.91	20240215	4755	7.89	20240805	20450	-74.91	20240215	4755	7.89	20240805	1.02	N	047310	500	185 억	567748	N	N	0	N	N
74	20240910	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-70	5	-1.37	581993130	114313	104.77	5140	5190	5040	6650	3590	5120	5091.25	1.60	-17381	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1849	10.98	0.94	12	0.31	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
75	20240910	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-80	5	-1.56	574056950	112740	103.33	5140	5190	5040	6650	3590	5120	5091.87	1.60	-16342	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1845	10.96	0.94	12	0.31	460.00	5357.00	20450	20240215	-75.35	4755	20240805	5.99	20450	-75.35	20240215	4755	5.99	20240805	20450	-75.35	20240215	4755	5.99	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
76	20240910	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-70	5	-1.37	512810140	100621	92.22	5140	5190	5050	6650	3590	5120	5096.45	1.60	-12890	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1849	10.98	0.94	12	0.27	460.00	5357.00	20450	20240215	-75.31	4755	20240805	6.20	20450	-75.31	20240215	4755	6.20	20240805	20450	-75.31	20240215	4755	6.20	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
77	20240910	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-50	5	-0.98	437812720	85803	78.64	5140	5190	5050	6650	3590	5120	5102.53	1.60	-10277	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1856	11.02	0.95	12	0.23	460.00	5357.00	20450	20240215	-75.21	4755	20240805	6.62	20450	-75.21	20240215	4755	6.62	20240805	20450	-75.21	20240215	4755	6.62	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
78	20240910	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-20	5	-0.39	401366740	78613	72.05	5140	5190	5050	6650	3590	5120	5105.60	1.60	-10757	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1867	11.09	0.95	12	0.21	460.00	5357.00	20450	20240215	-75.06	4755	20240805	7.26	20450	-75.06	20240215	4755	7.26	20240805	20450	-75.06	20240215	4755	7.26	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
79	20240910	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-20	5	-0.39	340780510	66707	61.14	5140	5190	5050	6650	3590	5120	5108.62	1.60	-4611	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1867	11.09	0.95	12	0.18	460.00	5357.00	20450	20240215	-75.06	4755	20240805	7.26	20450	-75.06	20240215	4755	7.26	20240805	20450	-75.06	20240215	4755	7.26	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
80	20240910	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	40	2	0.78	290569490	56888	52.14	5140	5190	5050	6650	3590	5120	5107.75	1.60	-3451	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1889	11.22	0.96	12	0.16	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
81	20240910	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	70	2	1.37	26796720	5200	4.77	5140	5190	5130	6650	3590	5120	5153.22	1.60	-118	5276	5197	5091	5012	4906	5237	5052	185	1530	500	3170	10	1	36610755	1900	11.28	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.02	N	047310	500	185 억	585129	N	N	0	N	N
82	20240909	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	0	3	0.00	550112110	108534	63.88	5050	5170	4985	6650	3590	5120	5068.57	1.54	22067	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1874	11.13	0.96	12	0.30	460.00	5357.00	20450	20240215	-74.96	4755	20240805	7.68	20450	-74.96	20240215	4755	7.68	20240805	20450	-74.96	20240215	4755	7.68	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
83	20240909	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	20	2	0.39	523810070	103394	60.85	5050	5170	4985	6650	3590	5120	5066.16	1.54	19984	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1882	11.17	0.96	12	0.28	460.00	5357.00	20450	20240215	-74.87	4755	20240805	8.10	20450	-74.87	20240215	4755	8.10	20240805	20450	-74.87	20240215	4755	8.10	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
84	20240909	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	40	2	0.78	466288640	92217	54.27	5050	5160	4985	6650	3590	5120	5056.43	1.54	19492	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1889	11.22	0.96	12	0.25	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
85	20240909	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-40	5	-0.78	388683110	77033	45.34	5050	5110	4985	6650	3590	5120	5045.67	1.54	15807	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1860	11.04	0.95	12	0.21	460.00	5357.00	20450	20240215	-75.16	4755	20240805	6.83	20450	-75.16	20240215	4755	6.83	20240805	20450	-75.16	20240215	4755	6.83	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
86	20240909	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-10	5	-0.20	348285030	69104	40.67	5050	5110	4985	6650	3590	5120	5040.01	1.54	12631	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1871	11.11	0.95	12	0.19	460.00	5357.00	20450	20240215	-75.01	4755	20240805	7.47	20450	-75.01	20240215	4755	7.47	20240805	20450	-75.01	20240215	4755	7.47	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
87	20240909	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-90	5	-1.76	305441890	60693	35.72	5050	5100	4985	6650	3590	5120	5032.57	1.54	10560	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1842	10.93	0.94	12	0.17	460.00	5357.00	20450	20240215	-75.40	4755	20240805	5.78	20450	-75.40	20240215	4755	5.78	20240805	20450	-75.40	20240215	4755	5.78	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
88	20240909	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-110	5	-2.15	210838660	41950	24.69	5050	5100	4985	6650	3590	5120	5025.95	1.54	9692	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	10	1	36610755	1834	10.89	0.94	12	0.11	460.00	5357.00	20450	20240215	-75.50	4755	20240805	5.36	20450	-75.50	20240215	4755	5.36	20240805	20450	-75.50	20240215	4755	5.36	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
89	20240909	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-130	5	-2.54	61942775	12337	7.26	5050	5100	4985	6650	3590	5120	5020.89	1.54	-1384	5506	5312	5216	5022	4926	5265	4975	185	1530	500	3170	5	1	36610755	1827	10.85	0.93	12	0.03	460.00	5357.00	20450	20240215	-75.60	4755	20240805	4.94	20450	-75.60	20240215	4755	4.94	20240805	20450	-75.60	20240215	4755	4.94	20240805	1.06	N	047310	500	185 억	563062	N	N	0	N	N
90	20240906	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-270	5	-5.01	825162810	158714	64.00	5390	5410	5120	7000	3780	5390	5199.09	1.68	-52526	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1874	11.13	0.96	12	0.43	460.00	5357.00	20450	20240215	-74.96	4755	20240805	7.68	20450	-74.96	20240215	4755	7.68	20240805	20450	-74.96	20240215	4755	7.68	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
91	20240906	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-240	5	-4.45	742960650	142684	57.54	5390	5410	5130	7000	3780	5390	5207.04	1.68	-48357	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1885	11.20	0.96	12	0.39	460.00	5357.00	20450	20240215	-74.82	4755	20240805	8.31	20450	-74.82	20240215	4755	8.31	20240805	20450	-74.82	20240215	4755	8.31	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
92	20240906	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-230	5	-4.27	644435920	123540	49.82	5390	5410	5150	7000	3780	5390	5216.42	1.68	-46293	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1889	11.22	0.96	12	0.34	460.00	5357.00	20450	20240215	-74.77	4755	20240805	8.52	20450	-74.77	20240215	4755	8.52	20240805	20450	-74.77	20240215	4755	8.52	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
93	20240906	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-220	5	-4.08	584257100	111886	45.12	5390	5410	5160	7000	3780	5390	5221.90	1.68	-42555	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1893	11.24	0.97	12	0.31	460.00	5357.00	20450	20240215	-74.72	4755	20240805	8.73	20450	-74.72	20240215	4755	8.73	20240805	20450	-74.72	20240215	4755	8.73	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
94	20240906	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-200	5	-3.71	502206990	96038	38.73	5390	5410	5170	7000	3780	5390	5229.25	1.68	-36319	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1900	11.28	0.97	12	0.26	460.00	5357.00	20450	20240215	-74.62	4755	20240805	9.15	20450	-74.62	20240215	4755	9.15	20240805	20450	-74.62	20240215	4755	9.15	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
95	20240906	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-190	5	-3.53	429191520	81949	33.05	5390	5410	5170	7000	3780	5390	5237.30	1.68	-31679	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1904	11.30	0.97	12	0.22	460.00	5357.00	20450	20240215	-74.57	4755	20240805	9.36	20450	-74.57	20240215	4755	9.36	20240805	20450	-74.57	20240215	4755	9.36	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
96	20240906	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-150	5	-2.78	236549230	44931	18.12	5390	5410	5220	7000	3780	5390	5264.72	1.68	-21218	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1918	11.39	0.98	12	0.12	460.00	5357.00	20450	20240215	-74.38	4755	20240805	10.20	20450	-74.38	20240215	4755	10.20	20240805	20450	-74.38	20240215	4755	10.20	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
97	20240906	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-20	5	-0.37	10917050	2032	0.82	5390	5410	5300	7000	3780	5390	5372.56	1.68	-274	5596	5492	5356	5252	5116	5425	5185	185	1610	500	3340	10	1	36610755	1966	11.67	1.00	12	0.01	460.00	5357.00	20450	20240215	-73.74	4755	20240805	12.93	20450	-73.74	20240215	4755	12.93	20240805	20450	-73.74	20240215	4755	12.93	20240805	1.05	N	047310	500	185 억	615533	N	N	0	N	N
98	20240905	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	0	3	0.00	1314444240	246871	120.78	5400	5460	5220	7000	3780	5390	5324.40	1.54	51198	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1973	11.72	1.01	12	0.67	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
99	20240905	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	0	3	0.00	1251104150	235121	115.03	5400	5460	5220	7000	3780	5390	5321.11	1.54	52340	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1973	11.72	1.01	12	0.64	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
100	20240905	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-90	5	-1.67	1089865040	205068	100.33	5400	5460	5220	7000	3780	5390	5314.65	1.54	49990	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1940	11.52	0.99	12	0.56	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
101	20240905	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-160	5	-2.97	931717480	175139	85.68	5400	5460	5220	7000	3780	5390	5319.87	1.54	66198	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1915	11.37	0.98	12	0.48	460.00	5357.00	20450	20240215	-74.43	4755	20240805	9.99	20450	-74.43	20240215	4755	9.99	20240805	20450	-74.43	20240215	4755	9.99	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
102	20240905	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-90	5	-1.67	846387720	158871	77.72	5400	5460	5260	7000	3780	5390	5327.52	1.54	72573	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1940	11.52	0.99	12	0.43	460.00	5357.00	20450	20240215	-74.08	4755	20240805	11.46	20450	-74.08	20240215	4755	11.46	20240805	20450	-74.08	20240215	4755	11.46	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
103	20240905	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-60	5	-1.11	747530790	140180	68.58	5400	5460	5290	7000	3780	5390	5332.65	1.54	81706	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1951	11.59	0.99	12	0.38	460.00	5357.00	20450	20240215	-73.94	4755	20240805	12.09	20450	-73.94	20240215	4755	12.09	20240805	20450	-73.94	20240215	4755	12.09	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
104	20240905	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	20	2	0.37	111651200	20607	10.08	5400	5460	5370	7000	3780	5390	5418.12	1.54	4597	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1981	11.76	1.01	12	0.06	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
105	20240905	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	50	2	0.93	20494440	3779	1.85	5400	5460	5400	7000	3780	5390	5423.24	1.54	2046	6050	5720	5480	5150	4910	5885	5315	185	1610	500	3340	10	1	36610755	1992	11.83	1.02	12	0.01	460.00	5357.00	20450	20240215	-73.40	4755	20240805	14.41	20450	-73.40	20240215	4755	14.41	20240805	20450	-73.40	20240215	4755	14.41	20240805	1.05	N	047310	500	185 억	564518	N	N	0	N	N
106	20240904	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-110	5	-2.00	1089068080	202961	255.34	5310	5810	5240	7150	3850	5500	5365.86	1.63	-31147	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1973	11.72	1.01	12	0.55	460.00	5357.00	20450	20240215	-73.64	4755	20240805	13.35	20450	-73.64	20240215	4755	13.35	20240805	20450	-73.64	20240215	4755	13.35	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
107	20240904	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-90	5	-1.64	1039548790	193767	243.77	5310	5810	5240	7150	3850	5500	5364.94	1.63	-30455	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1981	11.76	1.01	12	0.53	460.00	5357.00	20450	20240215	-73.55	4755	20240805	13.77	20450	-73.55	20240215	4755	13.77	20240805	20450	-73.55	20240215	4755	13.77	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
108	20240904	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-210	5	-3.82	597170180	113081	142.26	5310	5390	5240	7150	3850	5500	5280.91	1.63	-19950	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1937	11.50	0.99	12	0.31	460.00	5357.00	20450	20240215	-74.13	4755	20240805	11.25	20450	-74.13	20240215	4755	11.25	20240805	20450	-74.13	20240215	4755	11.25	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
109	20240904	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-230	5	-4.18	543958020	103027	129.61	5310	5390	5240	7150	3850	5500	5279.76	1.63	-21451	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1929	11.46	0.98	12	0.28	460.00	5357.00	20450	20240215	-74.23	4755	20240805	10.83	20450	-74.23	20240215	4755	10.83	20240805	20450	-74.23	20240215	4755	10.83	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
110	20240904	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-180	5	-3.27	449773090	85219	107.21	5310	5390	5240	7150	3850	5500	5277.85	1.63	-17735	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1948	11.57	0.99	12	0.23	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
111	20240904	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-180	5	-3.27	428150640	81153	102.10	5310	5390	5240	7150	3850	5500	5275.84	1.63	-17105	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1948	11.57	0.99	12	0.22	460.00	5357.00	20450	20240215	-73.99	4755	20240805	11.88	20450	-73.99	20240215	4755	11.88	20240805	20450	-73.99	20240215	4755	11.88	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
112	20240904	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-220	5	-4.00	382614760	72582	91.31	5310	5390	5240	7150	3850	5500	5271.48	1.63	-17455	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1933	11.48	0.99	12	0.20	460.00	5357.00	20450	20240215	-74.18	4755	20240805	11.04	20450	-74.18	20240215	4755	11.04	20240805	20450	-74.18	20240215	4755	11.04	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
113	20240904	090429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-240	5	-4.36	113924880	21582	27.15	5310	5390	5250	7150	3850	5500	5278.70	1.63	-645	5766	5632	5566	5432	5366	5600	5400	185	1650	500	3410	10	1	36610755	1926	11.43	0.98	12	0.06	460.00	5357.00	20450	20240215	-74.28	4755	20240805	10.62	20450	-74.28	20240215	4755	10.62	20240805	20450	-74.28	20240215	4755	10.62	20240805	1.05	N	047310	500	185 억	595416	N	N	0	N	N
114	20240903	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-90	5	-1.61	439006270	78384	115.64	5620	5700	5500	7260	3920	5590	5600.71	1.67	-16953	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2014	11.96	1.03	12	0.21	460.00	5357.00	20450	20240215	-73.11	4755	20240805	15.67	20450	-73.11	20240215	4755	15.67	20240805	20450	-73.11	20240215	4755	15.67	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
115	20240903	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-80	5	-1.43	411220430	73336	108.20	5620	5700	5500	7260	3920	5590	5607.35	1.67	-15291	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2017	11.98	1.03	12	0.20	460.00	5357.00	20450	20240215	-73.06	4755	20240805	15.88	20450	-73.06	20240215	4755	15.88	20240805	20450	-73.06	20240215	4755	15.88	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
116	20240903	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-20	5	-0.36	333589980	59270	87.44	5620	5700	5540	7260	3920	5590	5628.31	1.67	-12863	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2039	12.11	1.04	12	0.16	460.00	5357.00	20450	20240215	-72.76	4755	20240805	17.14	20450	-72.76	20240215	4755	17.14	20240805	20450	-72.76	20240215	4755	17.14	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
117	20240903	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	20	2	0.36	269380660	47735	70.43	5620	5700	5590	7260	3920	5590	5643.25	1.67	-6078	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2054	12.20	1.05	12	0.13	460.00	5357.00	20450	20240215	-72.57	4755	20240805	17.98	20450	-72.57	20240215	4755	17.98	20240805	20450	-72.57	20240215	4755	17.98	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
118	20240903	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	50	2	0.89	200015340	35354	52.16	5620	5700	5620	7260	3920	5590	5657.50	1.67	1825	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2065	12.26	1.05	12	0.10	460.00	5357.00	20450	20240215	-72.42	4755	20240805	18.61	20450	-72.42	20240215	4755	18.61	20240805	20450	-72.42	20240215	4755	18.61	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
119	20240903	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	50	2	0.89	174657640	30857	45.52	5620	5700	5620	7260	3920	5590	5660.23	1.67	3462	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2065	12.26	1.05	12	0.08	460.00	5357.00	20450	20240215	-72.42	4755	20240805	18.61	20450	-72.42	20240215	4755	18.61	20240805	20450	-72.42	20240215	4755	18.61	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
120	20240903	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	80	2	1.43	131091470	23156	34.16	5620	5700	5620	7260	3920	5590	5661.23	1.67	6641	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2076	12.33	1.06	12	0.06	460.00	5357.00	20450	20240215	-72.27	4755	20240805	19.24	20450	-72.27	20240215	4755	19.24	20240805	20450	-72.27	20240215	4755	19.24	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
121	20240903	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	70	2	1.25	20264330	3593	5.30	5620	5670	5620	7260	3920	5590	5639.95	1.67	1916	5736	5662	5606	5532	5476	5635	5505	185	1670	500	3460	10	1	36610755	2072	12.30	1.06	12	0.01	460.00	5357.00	20450	20240215	-72.32	4755	20240805	19.03	20450	-72.32	20240215	4755	19.03	20240805	20450	-72.32	20240215	4755	19.03	20240805	1.05	N	047310	500	185 억	612369	N	N	1	N	N
122	20240902	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-60	5	-1.06	378432980	67441	91.21	5650	5680	5550	7340	3960	5650	5611.32	1.70	-11833	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2047	12.15	1.04	12	0.18	460.00	5357.00	20450	20240215	-72.67	4755	20240805	17.56	20450	-72.67	20240215	4755	17.56	20240805	20450	-72.67	20240215	4755	17.56	20240805	1.03	N	047310	500	185 억	623843	N	N	1	N	N
123	20240902	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	362490760	64592	87.36	5650	5680	5550	7340	3960	5650	5612.01	1.70	-12811	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2054	12.20	1.05	12	0.18	460.00	5357.00	20450	20240215	-72.57	4755	20240805	17.98	20450	-72.57	20240215	4755	17.98	20240805	20450	-72.57	20240215	4755	17.98	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
124	20240902	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	290397950	51724	69.95	5650	5680	5550	7340	3960	5650	5614.38	1.70	-14763	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2054	12.20	1.05	12	0.14	460.00	5357.00	20450	20240215	-72.57	4755	20240805	17.98	20450	-72.57	20240215	4755	17.98	20240805	20450	-72.57	20240215	4755	17.98	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
125	20240902	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	265453840	47277	63.94	5650	5680	5550	7340	3960	5650	5614.86	1.70	-15274	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2058	12.22	1.05	12	0.13	460.00	5357.00	20450	20240215	-72.52	4755	20240805	18.19	20450	-72.52	20240215	4755	18.19	20240805	20450	-72.52	20240215	4755	18.19	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
126	20240902	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	245732240	43767	59.19	5650	5680	5550	7340	3960	5650	5614.56	1.70	-13753	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2050	12.17	1.05	12	0.12	460.00	5357.00	20450	20240215	-72.62	4755	20240805	17.77	20450	-72.62	20240215	4755	17.77	20240805	20450	-72.62	20240215	4755	17.77	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
127	20240902	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	209368470	37271	50.41	5650	5680	5550	7340	3960	5650	5617.46	1.70	-11793	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2050	12.17	1.05	12	0.10	460.00	5357.00	20450	20240215	-72.62	4755	20240805	17.77	20450	-72.62	20240215	4755	17.77	20240805	20450	-72.62	20240215	4755	17.77	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
128	20240902	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	0	3	0.00	148076810	26372	35.67	5650	5680	5550	7340	3960	5650	5614.93	1.70	-9721	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2069	12.28	1.05	12	0.07	460.00	5357.00	20450	20240215	-72.37	4755	20240805	18.82	20450	-72.37	20240215	4755	18.82	20240805	20450	-72.37	20240215	4755	18.82	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N
129	20240902	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	28373210	5035	6.81	5650	5680	5610	7340	3960	5650	5635.20	1.70	-3993	5736	5692	5606	5562	5476	5715	5585	185	1690	500	3500	10	1	36610755	2058	12.22	1.05	12	0.01	460.00	5357.00	20450	20240215	-72.52	4755	20240805	18.19	20450	-72.52	20240215	4755	18.19	20240805	20450	-72.52	20240215	4755	18.19	20240805	1.03	N	047310	500	185 억	623843	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History