KissMeData/424980/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	marketWarningCode	shortOverheated
2	20240930	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	-610	5	-7.08	1658771270	204287	6.41	8490	8580	7900	11190	6030	8610	8119.86	0.18	3212	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	474	-5.73	1.42	12	3.45	-1397.00	5651.00	23750	20240503	-66.32	5540	20240909	44.40	23750	-66.32	20240503	5540	44.40	20240909	23750	-66.32	20240503	5540	44.40	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
3	20240930	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	-540	5	-6.27	1548646220	190574	5.98	8490	8580	7900	11190	6030	8610	8125.96	0.18	5676	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	478	-5.78	1.43	12	3.22	-1397.00	5651.00	23750	20240503	-66.02	5540	20240909	45.67	23750	-66.02	20240503	5540	45.67	20240909	23750	-66.02	20240503	5540	45.67	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
4	20240930	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-660	5	-7.67	1400367170	172033	5.40	8490	8580	7920	11190	6030	8610	8139.83	0.18	6745	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	471	-5.69	1.41	12	2.91	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
5	20240930	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	-470	5	-5.46	1273592510	156233	4.91	8490	8580	7940	11190	6030	8610	8151.58	0.18	11451	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	482	-5.83	1.44	12	2.64	-1397.00	5651.00	23750	20240503	-65.73	5540	20240909	46.93	23750	-65.73	20240503	5540	46.93	20240909	23750	-65.73	20240503	5540	46.93	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
6	20240930	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8020	-590	5	-6.85	1190375580	145985	4.58	8490	8580	7940	11190	6030	8610	8153.78	0.18	10440	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	475	-5.74	1.42	12	2.47	-1397.00	5651.00	23750	20240503	-66.23	5540	20240909	44.77	23750	-66.23	20240503	5540	44.77	20240909	23750	-66.23	20240503	5540	44.77	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
7	20240930	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	-640	5	-7.43	1091535080	133637	4.20	8490	8580	7940	11190	6030	8610	8167.58	0.18	9225	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	472	-5.71	1.41	12	2.26	-1397.00	5651.00	23750	20240503	-66.44	5540	20240909	43.86	23750	-66.44	20240503	5540	43.86	20240909	23750	-66.44	20240503	5540	43.86	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
8	20240930	101313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	-460	5	-5.34	797607120	97063	3.05	8490	8580	7940	11190	6030	8610	8217.01	0.18	8929	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	482	-5.83	1.44	12	1.64	-1397.00	5651.00	23750	20240503	-65.68	5540	20240909	47.11	23750	-65.68	20240503	5540	47.11	20240909	23750	-65.68	20240503	5540	47.11	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
9	20240930	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	-470	5	-5.46	516807330	62532	1.96	8490	8580	7940	11190	6030	8610	8264.13	0.18	12140	10930	9770	9040	7880	7150	9405	7515	30	2580	500	5330	10	1	5918890	482	-5.83	1.44	12	1.06	-1397.00	5651.00	23750	20240503	-65.73	5540	20240909	46.93	23750	-65.73	20240503	5540	46.93	20240909	23750	-65.73	20240503	5540	46.93	20240909	2.36	N	424980	500	29 억	10879	N	N	N	00	N
10	20240927	161314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	30	2	0.35	30679179370	3180247	1189.78	9660	10200	8310	11150	6010	8580	9647.32	1.13	-56184	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	510	-6.16	1.52	12	53.73	-1397.00	5651.00	23750	20240503	-63.75	5540	20240909	55.42	23750	-63.75	20240503	5540	55.42	20240909	23750	-63.75	20240503	5540	55.42	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
11	20240927	151324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8350	-230	5	-2.68	30394370570	3146652	1177.21	9660	10200	8310	11150	6010	8580	9659.27	1.13	-54355	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	494	-5.98	1.48	12	53.16	-1397.00	5651.00	23750	20240503	-64.84	5540	20240909	50.72	23750	-64.84	20240503	5540	50.72	20240909	23750	-64.84	20240503	5540	50.72	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
12	20240927	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	710	2	8.28	28879333060	2974660	1112.87	9660	10200	9020	11150	6010	8580	9708.45	1.13	-56957	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	550	-6.65	1.64	12	50.26	-1397.00	5651.00	23750	20240503	-60.88	5540	20240909	67.69	23750	-60.88	20240503	5540	67.69	20240909	23750	-60.88	20240503	5540	67.69	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
13	20240927	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	680	2	7.93	27384912260	2814528	1052.96	9660	10200	9020	11150	6010	8580	9729.84	1.13	-56759	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	548	-6.63	1.64	12	47.55	-1397.00	5651.00	23750	20240503	-61.01	5540	20240909	67.15	23750	-61.01	20240503	5540	67.15	20240909	23750	-61.01	20240503	5540	67.15	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
14	20240927	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	760	2	8.86	24985045490	2561980	958.48	9660	10200	9020	11150	6010	8580	9752.24	1.13	-52939	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	553	-6.69	1.65	12	43.28	-1397.00	5651.00	23750	20240503	-60.67	5540	20240909	68.59	23750	-60.67	20240503	5540	68.59	20240909	23750	-60.67	20240503	5540	68.59	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
15	20240927	111316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	1030	2	12.00	21699281000	2217755	829.70	9660	10200	9020	11150	6010	8580	9784.35	1.13	-55522	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	569	-6.88	1.70	12	37.47	-1397.00	5651.00	23750	20240503	-59.54	5540	20240909	73.47	23750	-59.54	20240503	5540	73.47	20240909	23750	-59.54	20240503	5540	73.47	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
16	20240927	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9460	880	2	10.26	17328797030	1756046	656.96	9660	10200	9330	11150	6010	8580	9868.08	1.13	-47618	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	560	-6.77	1.67	12	29.67	-1397.00	5651.00	23750	20240503	-60.17	5540	20240909	70.76	23750	-60.17	20240503	5540	70.76	20240909	23750	-60.17	20240503	5540	70.76	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
17	20240927	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	1290	2	15.03	9421677450	955730	357.55	9660	10200	9340	11150	6010	8580	9858.10	1.13	-37203	9873	9226	7933	7286	5993	9550	7610	30	2570	500	5310	10	1	5918890	584	-7.07	1.75	12	16.15	-1397.00	5651.00	23750	20240503	-58.44	5540	20240909	78.16	23750	-58.44	20240503	5540	78.16	20240909	23750	-58.44	20240503	5540	78.16	20240909	2.29	N	424980	500	29 억	66664	N	N	N	00	N
18	20240926	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2186594120	267266	509.23	6640	8580	6640	8580	4620	6600	8181.34	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.52	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
19	20240926	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2184183140	266985	508.70	6640	8580	6640	8580	4620	6600	8180.92	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.51	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
20	20240926	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2179472720	266436	507.65	6640	8580	6640	8580	4620	6600	8180.10	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.50	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
21	20240926	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2172977660	265679	506.21	6640	8580	6640	8580	4620	6600	8178.96	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.49	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
22	20240926	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2166242360	264894	504.71	6640	8580	6640	8580	4620	6600	8177.77	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.48	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
23	20240926	111311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2150944220	263111	501.32	6640	8580	6640	8580	4620	6600	8175.04	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.45	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
24	20240926	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	2121797960	259714	494.84	6640	8580	6640	8580	4620	6600	8169.75	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	4.39	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
25	20240926	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	1980	1	30.00	1804269320	222706	424.33	6640	8580	6640	8580	4620	6600	8101.57	1.17	-3786	7206	6902	6656	6352	6106	7055	6505	30	1980	500	4090	10	1	5918890	508	-6.14	1.52	12	3.76	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	2.30	N	424980	500	29 억	69268	N	N	N	00	N
26	20240925	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	270	2	4.27	353807240	52484	349.66	6480	6960	6410	8220	4440	6330	6741.24	1.03	8153	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	391	-4.72	1.17	12	0.89	-1397.00	5651.00	23750	20240503	-72.21	5540	20240909	19.13	23750	-72.21	20240503	5540	19.13	20240909	23750	-72.21	20240503	5540	19.13	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
27	20240925	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	300	2	4.74	336310840	49844	332.07	6480	6960	6410	8220	4440	6330	6747.27	1.03	8445	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	392	-4.75	1.17	12	0.84	-1397.00	5651.00	23750	20240503	-72.08	5540	20240909	19.68	23750	-72.08	20240503	5540	19.68	20240909	23750	-72.08	20240503	5540	19.68	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
28	20240925	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	430	2	6.79	306764620	45441	302.74	6480	6960	6410	8220	4440	6330	6750.83	1.03	10154	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	400	-4.84	1.20	12	0.77	-1397.00	5651.00	23750	20240503	-71.54	5540	20240909	22.02	23750	-71.54	20240503	5540	22.02	20240909	23750	-71.54	20240503	5540	22.02	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
29	20240925	131259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	430	2	6.79	296844470	43986	293.04	6480	6960	6410	8220	4440	6330	6748.61	1.03	9761	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	400	-4.84	1.20	12	0.74	-1397.00	5651.00	23750	20240503	-71.54	5540	20240909	22.02	23750	-71.54	20240503	5540	22.02	20240909	23750	-71.54	20240503	5540	22.02	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
30	20240925	121307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	460	2	7.27	280354720	41555	276.85	6480	6960	6410	8220	4440	6330	6746.59	1.03	9265	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	402	-4.86	1.20	12	0.70	-1397.00	5651.00	23750	20240503	-71.41	5540	20240909	22.56	23750	-71.41	20240503	5540	22.56	20240909	23750	-71.41	20240503	5540	22.56	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
31	20240925	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	510	2	8.06	243382950	36136	240.75	6480	6960	6410	8220	4440	6330	6735.19	1.03	7932	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	405	-4.90	1.21	12	0.61	-1397.00	5651.00	23750	20240503	-71.20	5540	20240909	23.47	23750	-71.20	20240503	5540	23.47	20240909	23750	-71.20	20240503	5540	23.47	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
32	20240925	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	540	2	8.53	161386760	24040	160.16	6480	6960	6410	8220	4440	6330	6713.26	1.03	1583	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	407	-4.92	1.22	12	0.41	-1397.00	5651.00	23750	20240503	-71.07	5540	20240909	24.01	23750	-71.07	20240503	5540	24.01	20240909	23750	-71.07	20240503	5540	24.01	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
33	20240925	091313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	100	2	1.58	1498720	232	1.55	6480	6480	6410	8220	4440	6330	6460.00	1.03	20	6596	6462	6366	6232	6136	6530	6300	30	1890	500	3920	10	1	5918890	381	-4.60	1.14	12	0.00	-1397.00	5651.00	23750	20240503	-72.93	5540	20240909	16.06	23750	-72.93	20240503	5540	16.06	20240909	23750	-72.93	20240503	5540	16.06	20240909	2.31	N	424980	500	29 억	61116	N	N	N	00	N
34	20240924	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	70	2	1.12	96287110	14996	91.15	6270	6500	6270	8130	4390	6260	6420.84	1.00	1466	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	375	-4.53	1.12	12	0.25	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
35	20240924	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	230	2	3.67	94302710	14687	89.27	6270	6500	6270	8130	4390	6260	6420.83	1.00	1280	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	384	-4.65	1.15	12	0.25	-1397.00	5651.00	23750	20240503	-72.67	5540	20240909	17.15	23750	-72.67	20240503	5540	17.15	20240909	23750	-72.67	20240503	5540	17.15	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
36	20240924	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	160	2	2.56	54008650	8448	51.35	6270	6480	6270	8130	4390	6260	6393.07	1.00	-1599	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	380	-4.60	1.14	12	0.14	-1397.00	5651.00	23750	20240503	-72.97	5540	20240909	15.88	23750	-72.97	20240503	5540	15.88	20240909	23750	-72.97	20240503	5540	15.88	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
37	20240924	131256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	60	2	0.96	45088610	7042	42.80	6270	6480	6270	8130	4390	6260	6402.81	1.00	-2594	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	374	-4.52	1.12	12	0.12	-1397.00	5651.00	23750	20240503	-73.39	5540	20240909	14.08	23750	-73.39	20240503	5540	14.08	20240909	23750	-73.39	20240503	5540	14.08	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
38	20240924	121251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	160	2	2.56	43027630	6719	40.84	6270	6480	6270	8130	4390	6260	6403.87	1.00	-2573	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	380	-4.60	1.14	12	0.11	-1397.00	5651.00	23750	20240503	-72.97	5540	20240909	15.88	23750	-72.97	20240503	5540	15.88	20240909	23750	-72.97	20240503	5540	15.88	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
39	20240924	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	150	2	2.40	39144150	6111	37.14	6270	6480	6270	8130	4390	6260	6405.52	1.00	-2527	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	379	-4.59	1.13	12	0.10	-1397.00	5651.00	23750	20240503	-73.01	5540	20240909	15.70	23750	-73.01	20240503	5540	15.70	20240909	23750	-73.01	20240503	5540	15.70	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
40	20240924	101257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	170	2	2.72	28536050	4464	27.13	6270	6440	6270	8130	4390	6260	6392.48	1.00	-1903	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	381	-4.60	1.14	12	0.08	-1397.00	5651.00	23750	20240503	-72.93	5540	20240909	16.06	23750	-72.93	20240503	5540	16.06	20240909	23750	-72.93	20240503	5540	16.06	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
41	20240924	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	70	2	1.12	3206390	508	3.09	6270	6390	6270	8130	4390	6260	6311.79	1.00	21	6686	6472	6276	6062	5866	6580	6170	30	1870	500	3880	10	1	5918890	375	-4.53	1.12	12	0.01	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.29	N	424980	500	29 억	59356	N	N	N	00	N
42	20240923	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	130	2	2.12	103955500	16447	137.87	6080	6490	6080	7960	4300	6130	6320.64	0.91	5417	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	371	-4.48	1.11	12	0.28	-1397.00	5651.00	23750	20240503	-73.64	5540	20240909	13.00	23750	-73.64	20240503	5540	13.00	20240909	23750	-73.64	20240503	5540	13.00	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
43	20240923	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	140	2	2.28	100436130	15885	133.16	6080	6490	6080	7960	4300	6130	6322.70	0.91	5439	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	371	-4.49	1.11	12	0.27	-1397.00	5651.00	23750	20240503	-73.60	5540	20240909	13.18	23750	-73.60	20240503	5540	13.18	20240909	23750	-73.60	20240503	5540	13.18	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
44	20240923	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	200	2	3.26	90055110	14230	119.29	6080	6490	6080	7960	4300	6130	6328.54	0.91	4989	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	375	-4.53	1.12	12	0.24	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
45	20240923	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	200	2	3.26	86098100	13606	114.06	6080	6490	6080	7960	4300	6130	6327.95	0.91	5132	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	375	-4.53	1.12	12	0.23	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
46	20240923	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	160	2	2.61	82946940	13110	109.90	6080	6490	6080	7960	4300	6130	6327.00	0.91	5181	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	372	-4.50	1.11	12	0.22	-1397.00	5651.00	23750	20240503	-73.52	5540	20240909	13.54	23750	-73.52	20240503	5540	13.54	20240909	23750	-73.52	20240503	5540	13.54	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
47	20240923	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	240	2	3.92	80445600	12713	106.57	6080	6490	6080	7960	4300	6130	6327.82	0.91	5002	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	377	-4.56	1.13	12	0.21	-1397.00	5651.00	23750	20240503	-73.18	5540	20240909	14.98	23750	-73.18	20240503	5540	14.98	20240909	23750	-73.18	20240503	5540	14.98	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
48	20240923	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	190	2	3.10	19184610	3067	25.71	6080	6380	6080	7960	4300	6130	6255.17	0.91	592	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	374	-4.52	1.12	12	0.05	-1397.00	5651.00	23750	20240503	-73.39	5540	20240909	14.08	23750	-73.39	20240503	5540	14.08	20240909	23750	-73.39	20240503	5540	14.08	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
49	20240923	091256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-30	5	-0.49	1219530	200	1.68	6080	6120	6080	7960	4300	6130	6097.65	0.91	-92	6443	6286	6193	6036	5943	6365	6115	30	1830	500	3800	10	1	5918890	361	-4.37	1.08	12	0.00	-1397.00	5651.00	23750	20240503	-74.32	5540	20240909	10.11	23750	-74.32	20240503	5540	10.11	20240909	23750	-74.32	20240503	5540	10.11	20240909	2.26	N	424980	500	29 억	53930	N	N	N	00	N
50	20240913	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-110	5	-1.72	51218870	8160	12.15	6490	6490	6170	8320	4480	6400	6276.72	1.00	-3796	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	372	-4.50	1.11	12	0.14	-1397.00	5651.00	23750	20240503	-73.52	5540	20240909	13.54	23750	-73.52	20240503	5540	13.54	20240909	23750	-73.52	20240503	5540	13.54	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
51	20240913	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-150	5	-2.34	46818410	7459	11.10	6490	6490	6170	8320	4480	6400	6276.77	1.00	-3679	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	370	-4.47	1.11	12	0.13	-1397.00	5651.00	23750	20240503	-73.68	5540	20240909	12.82	23750	-73.68	20240503	5540	12.82	20240909	23750	-73.68	20240503	5540	12.82	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
52	20240913	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-150	5	-2.34	42837550	6822	10.15	6490	6490	6170	8320	4480	6400	6279.32	1.00	-3614	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	370	-4.47	1.11	12	0.12	-1397.00	5651.00	23750	20240503	-73.68	5540	20240909	12.82	23750	-73.68	20240503	5540	12.82	20240909	23750	-73.68	20240503	5540	12.82	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
53	20240913	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-150	5	-2.34	35704470	5684	8.46	6490	6490	6170	8320	4480	6400	6281.57	1.00	-2858	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	370	-4.47	1.11	12	0.10	-1397.00	5651.00	23750	20240503	-73.68	5540	20240909	12.82	23750	-73.68	20240503	5540	12.82	20240909	23750	-73.68	20240503	5540	12.82	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
54	20240913	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-230	5	-3.59	35480360	5648	8.41	6490	6490	6170	8320	4480	6400	6281.93	1.00	-2848	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	365	-4.42	1.09	12	0.10	-1397.00	5651.00	23750	20240503	-74.02	5540	20240909	11.37	23750	-74.02	20240503	5540	11.37	20240909	23750	-74.02	20240503	5540	11.37	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
55	20240913	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	31540170	5012	7.46	6490	6490	6190	8320	4480	6400	6292.93	1.00	-2424	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	366	-4.43	1.10	12	0.08	-1397.00	5651.00	23750	20240503	-73.94	5540	20240909	11.73	23750	-73.94	20240503	5540	11.73	20240909	23750	-73.94	20240503	5540	11.73	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
56	20240913	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-170	5	-2.66	21424270	3386	5.04	6490	6490	6230	8320	4480	6400	6327.31	1.00	-2296	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	369	-4.46	1.10	12	0.06	-1397.00	5651.00	23750	20240503	-73.77	5540	20240909	12.45	23750	-73.77	20240503	5540	12.45	20240909	23750	-73.77	20240503	5540	12.45	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
57	20240913	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-40	5	-0.62	6635150	1039	1.55	6490	6490	6340	8320	4480	6400	6386.09	1.00	-872	7313	6856	6493	6036	5673	7085	6265	30	1920	500	3960	10	1	5918890	376	-4.55	1.13	12	0.02	-1397.00	5651.00	23750	20240503	-73.22	5540	20240909	14.80	23750	-73.22	20240503	5540	14.80	20240909	23750	-73.22	20240503	5540	14.80	20240909	2.37	N	424980	500	29 억	59002	N	N	N	00	N
58	20240912	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	280	2	4.58	438752780	66746	438.95	6130	6950	6130	7950	4290	6120	6573.47	0.73	16827	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	379	-4.58	1.13	12	1.13	-1397.00	5651.00	23750	20240503	-73.05	5540	20240909	15.52	23750	-73.05	20240503	5540	15.52	20240909	23750	-73.05	20240503	5540	15.52	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
59	20240912	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	240	2	3.92	429348470	65275	429.27	6130	6950	6130	7950	4290	6120	6577.53	0.73	16595	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	376	-4.55	1.13	12	1.10	-1397.00	5651.00	23750	20240503	-73.22	5540	20240909	14.80	23750	-73.22	20240503	5540	14.80	20240909	23750	-73.22	20240503	5540	14.80	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
60	20240912	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	230	2	3.76	426396200	64813	426.23	6130	6950	6130	7950	4290	6120	6578.87	0.73	16274	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	376	-4.55	1.12	12	1.10	-1397.00	5651.00	23750	20240503	-73.26	5540	20240909	14.62	23750	-73.26	20240503	5540	14.62	20240909	23750	-73.26	20240503	5540	14.62	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
61	20240912	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	340	2	5.56	414890140	63012	414.39	6130	6950	6130	7950	4290	6120	6584.30	0.73	15098	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	382	-4.62	1.14	12	1.06	-1397.00	5651.00	23750	20240503	-72.80	5540	20240909	16.61	23750	-72.80	20240503	5540	16.61	20240909	23750	-72.80	20240503	5540	16.61	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
62	20240912	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	280	2	4.58	406797340	61751	406.10	6130	6950	6130	7950	4290	6120	6587.70	0.73	14238	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	379	-4.58	1.13	12	1.04	-1397.00	5651.00	23750	20240503	-73.05	5540	20240909	15.52	23750	-73.05	20240503	5540	15.52	20240909	23750	-73.05	20240503	5540	15.52	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
63	20240912	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	200	2	3.27	390468140	59180	389.19	6130	6950	6130	7950	4290	6120	6597.97	0.73	13103	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	374	-4.52	1.12	12	1.00	-1397.00	5651.00	23750	20240503	-73.39	5540	20240909	14.08	23750	-73.39	20240503	5540	14.08	20240909	23750	-73.39	20240503	5540	14.08	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
64	20240912	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	320	2	5.23	343287680	51836	340.89	6130	6950	6130	7950	4290	6120	6622.57	0.73	12946	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	381	-4.61	1.14	12	0.88	-1397.00	5651.00	23750	20240503	-72.88	5540	20240909	16.25	23750	-72.88	20240503	5540	16.25	20240909	23750	-72.88	20240503	5540	16.25	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
65	20240912	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	510	2	8.33	69684470	10742	70.64	6130	6690	6130	7950	4290	6120	6487.10	0.73	5297	6346	6232	6066	5952	5786	6290	6010	30	1830	500	3790	10	1	5918890	392	-4.75	1.17	12	0.18	-1397.00	5651.00	23750	20240503	-72.08	5540	20240909	19.68	23750	-72.08	20240503	5540	19.68	20240909	23750	-72.08	20240503	5540	19.68	20240909	2.39	N	424980	500	29 억	43269	N	N	N	00	N
66	20240911	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	220	2	3.73	89206900	14666	90.62	5900	6180	5900	7670	4130	5900	6082.56	0.74	-536	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	362	-4.38	1.08	12	0.25	-1397.00	5651.00	23750	20240503	-74.23	5540	20240909	10.47	23750	-74.23	20240503	5540	10.47	20240909	23750	-74.23	20240503	5540	10.47	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
67	20240911	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	200	2	3.39	85103440	13995	86.47	5900	6180	5900	7670	4130	5900	6080.99	0.74	-493	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	361	-4.37	1.08	12	0.24	-1397.00	5651.00	23750	20240503	-74.32	5540	20240909	10.11	23750	-74.32	20240503	5540	10.11	20240909	23750	-74.32	20240503	5540	10.11	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
68	20240911	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	230	2	3.90	60614500	9981	61.67	5900	6180	5900	7670	4130	5900	6072.99	0.74	829	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	363	-4.39	1.08	12	0.17	-1397.00	5651.00	23750	20240503	-74.19	5540	20240909	10.65	23750	-74.19	20240503	5540	10.65	20240909	23750	-74.19	20240503	5540	10.65	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
69	20240911	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	240	2	4.07	46396690	7673	47.41	5900	6180	5900	7670	4130	5900	6046.75	0.74	159	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	363	-4.40	1.09	12	0.13	-1397.00	5651.00	23750	20240503	-74.15	5540	20240909	10.83	23750	-74.15	20240503	5540	10.83	20240909	23750	-74.15	20240503	5540	10.83	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
70	20240911	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	170	2	2.88	27471070	4568	28.23	5900	6120	5900	7670	4130	5900	6013.81	0.74	-916	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	359	-4.35	1.07	12	0.08	-1397.00	5651.00	23750	20240503	-74.44	5540	20240909	9.57	23750	-74.44	20240503	5540	9.57	20240909	23750	-74.44	20240503	5540	9.57	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
71	20240911	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	180	2	3.05	23432860	3900	24.10	5900	6120	5900	7670	4130	5900	6008.43	0.74	-782	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	360	-4.35	1.08	12	0.07	-1397.00	5651.00	23750	20240503	-74.40	5540	20240909	9.75	23750	-74.40	20240503	5540	9.75	20240909	23750	-74.40	20240503	5540	9.75	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
72	20240911	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	190	2	3.22	12803210	2140	13.22	5900	6120	5900	7670	4130	5900	5982.81	0.74	47	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	360	-4.36	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.36	5540	20240909	9.93	23750	-74.36	20240503	5540	9.93	20240909	23750	-74.36	20240503	5540	9.93	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
73	20240911	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	20	2	0.34	5651020	952	5.88	5900	5960	5900	7670	4130	5900	5935.95	0.74	-4	6286	6092	5956	5762	5626	6025	5695	30	1770	500	3650	10	1	5918890	350	-4.24	1.05	12	0.02	-1397.00	5651.00	23750	20240503	-75.07	5540	20240909	6.86	23750	-75.07	20240503	5540	6.86	20240909	23750	-75.07	20240503	5540	6.86	20240909	2.47	N	424980	500	29 억	43784	N	N	N	00	N
74	20240910	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-190	5	-3.12	96578280	16181	42.70	6090	6150	5820	7910	4270	6090	5968.64	0.87	-7873	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	349	-4.22	1.04	12	0.27	-1397.00	5651.00	23750	20240503	-75.16	5540	20240909	6.50	23750	-75.16	20240503	5540	6.50	20240909	23750	-75.16	20240503	5540	6.50	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
75	20240910	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-210	5	-3.45	83308870	13931	36.76	6090	6150	5820	7910	4270	6090	5980.11	0.87	-7589	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	348	-4.21	1.04	12	0.24	-1397.00	5651.00	23750	20240503	-75.24	5540	20240909	6.14	23750	-75.24	20240503	5540	6.14	20240909	23750	-75.24	20240503	5540	6.14	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
76	20240910	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	-150	5	-2.46	73612100	12277	32.40	6090	6150	5850	7910	4270	6090	5995.94	0.87	-7564	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	352	-4.25	1.05	12	0.21	-1397.00	5651.00	23750	20240503	-74.99	5540	20240909	7.22	23750	-74.99	20240503	5540	7.22	20240909	23750	-74.99	20240503	5540	7.22	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
77	20240910	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-220	5	-3.61	64944400	10805	28.51	6090	6150	5870	7910	4270	6090	6010.59	0.87	-7023	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	347	-4.20	1.04	12	0.18	-1397.00	5651.00	23750	20240503	-75.28	5540	20240909	5.96	23750	-75.28	20240503	5540	5.96	20240909	23750	-75.28	20240503	5540	5.96	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
78	20240910	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-160	5	-2.63	51112380	8463	22.33	6090	6150	5910	7910	4270	6090	6039.51	0.87	-5041	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	351	-4.24	1.05	12	0.14	-1397.00	5651.00	23750	20240503	-75.03	5540	20240909	7.04	23750	-75.03	20240503	5540	7.04	20240909	23750	-75.03	20240503	5540	7.04	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
79	20240910	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	-180	5	-2.96	43779980	7224	19.06	6090	6150	5910	7910	4270	6090	6060.35	0.87	-4859	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	350	-4.23	1.05	12	0.12	-1397.00	5651.00	23750	20240503	-75.12	5540	20240909	6.68	23750	-75.12	20240503	5540	6.68	20240909	23750	-75.12	20240503	5540	6.68	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
80	20240910	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-50	5	-0.82	29981240	4928	13.01	6090	6150	6010	7910	4270	6090	6083.86	0.87	-2869	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	358	-4.32	1.07	12	0.08	-1397.00	5651.00	23750	20240503	-74.57	5540	20240909	9.03	23750	-74.57	20240503	5540	9.03	20240909	23750	-74.57	20240503	5540	9.03	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
81	20240910	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	60	2	0.99	3556660	582	1.54	6090	6150	6090	7910	4270	6090	6111.10	0.87	-13	6456	6272	5906	5722	5356	6365	5815	30	1820	500	3770	10	1	5918890	364	-4.40	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-74.11	5540	20240909	11.01	23750	-74.11	20240503	5540	11.01	20240909	23750	-74.11	20240503	5540	11.01	20240909	2.64	N	424980	500	29 억	51642	N	N	N	00	N
82	20240909	161103	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6090	280	2	4.82	216416290	37641	68.91	5670	6090	5540	7550	4070	5810	5744.41	0.75	7024	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	360	-4.36	1.08	12	0.64	-1397.00	5651.00	23750	20240503	-74.36	5540	20240909	9.93	23750	-74.36	20240503	5540	9.93	20240909	23750	-74.36	20240503	5540	9.93	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
83	20240909	151118	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	90	2	1.55	180350880	31648	57.94	5670	5930	5540	7550	4070	5810	5698.65	0.75	5700	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	349	-4.22	1.04	12	0.53	-1397.00	5651.00	23750	20240503	-75.16	5540	20240909	6.50	23750	-75.16	20240503	5540	6.50	20240909	23750	-75.16	20240503	5540	6.50	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
84	20240909	141116	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	90	2	1.55	164435170	28946	52.99	5670	5900	5540	7550	4070	5810	5680.76	0.75	6002	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	349	-4.22	1.04	12	0.49	-1397.00	5651.00	23750	20240503	-75.16	5540	20240909	6.50	23750	-75.16	20240503	5540	6.50	20240909	23750	-75.16	20240503	5540	6.50	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
85	20240909	131114	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-110	5	-1.89	114627590	20382	37.31	5670	5750	5540	7550	4070	5810	5623.96	0.75	1852	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	337	-4.08	1.01	12	0.34	-1397.00	5651.00	23750	20240503	-76.00	5540	20240909	2.89	23750	-76.00	20240503	5540	2.89	20240909	23750	-76.00	20240503	5540	2.89	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
86	20240909	121109	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-120	5	-2.07	101399090	18057	33.06	5670	5750	5540	7550	4070	5810	5615.50	0.75	1844	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	337	-4.07	1.01	12	0.31	-1397.00	5651.00	23750	20240503	-76.04	5540	20240909	2.71	23750	-76.04	20240503	5540	2.71	20240909	23750	-76.04	20240503	5540	2.71	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
87	20240909	111110	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5590	-220	5	-3.79	82125980	14644	26.81	5670	5750	5540	7550	4070	5810	5608.17	0.75	809	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	331	-4.00	0.99	12	0.25	-1397.00	5651.00	23750	20240503	-76.46	5540	20240909	0.90	23750	-76.46	20240503	5540	0.90	20240909	23750	-76.46	20240503	5540	0.90	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
88	20240909	101112	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	-210	5	-3.61	66166110	11776	21.56	5670	5750	5540	7550	4070	5810	5618.73	0.75	381	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	331	-4.01	0.99	12	0.20	-1397.00	5651.00	23750	20240503	-76.42	5540	20240909	1.08	23750	-76.42	20240503	5540	1.08	20240909	23750	-76.42	20240503	5540	1.08	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
89	20240909	091106	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-170	5	-2.93	24849070	4431	8.11	5670	5670	5540	7550	4070	5810	5608.00	0.75	-136	6363	6086	5943	5666	5523	6015	5595	30	1740	500	3600	10	1	5918890	334	-4.04	1.00	12	0.07	-1397.00	5651.00	23750	20240503	-76.25	5540	20240909	1.81	23750	-76.25	20240503	5540	1.81	20240909	23750	-76.25	20240503	5540	1.81	20240909	2.75	N	424980	500	29 억	44660	N	N	N	01	N
90	20240906	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5810	-450	5	-7.19	321872940	54465	128.42	6160	6220	5800	8130	4390	6260	5909.83	0.99	-13962	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	344	-4.16	1.03	12	0.92	-1397.00	5651.00	23750	20240503	-75.54	5800	20240906	0.17	23750	-75.54	20240503	5800	0.17	20240906	23750	-75.54	20240503	5800	0.17	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
91	20240906	151109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5820	-440	5	-7.03	305960620	51734	121.99	6160	6220	5800	8130	4390	6260	5914.11	0.99	-13299	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	344	-4.17	1.03	12	0.87	-1397.00	5651.00	23750	20240503	-75.49	5800	20240906	0.34	23750	-75.49	20240503	5800	0.34	20240906	23750	-75.49	20240503	5800	0.34	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
92	20240906	141119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5850	-410	5	-6.55	262993490	44373	104.63	6160	6220	5800	8130	4390	6260	5926.88	0.99	-11564	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	346	-4.19	1.04	12	0.75	-1397.00	5651.00	23750	20240503	-75.37	5800	20240906	0.86	23750	-75.37	20240503	5800	0.86	20240906	23750	-75.37	20240503	5800	0.86	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
93	20240906	131111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5870	-390	5	-6.23	226077780	38106	89.85	6160	6220	5800	8130	4390	6260	5932.87	0.99	-7510	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	347	-4.20	1.04	12	0.64	-1397.00	5651.00	23750	20240503	-75.28	5800	20240906	1.21	23750	-75.28	20240503	5800	1.21	20240906	23750	-75.28	20240503	5800	1.21	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
94	20240906	121112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	-420	5	-6.71	220527270	37159	87.62	6160	6220	5800	8130	4390	6260	5934.69	0.99	-6847	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	346	-4.18	1.03	12	0.63	-1397.00	5651.00	23750	20240503	-75.41	5800	20240906	0.69	23750	-75.41	20240503	5800	0.69	20240906	23750	-75.41	20240503	5800	0.69	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
95	20240906	111111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	-420	5	-6.71	208270700	35059	82.67	6160	6220	5800	8130	4390	6260	5940.58	0.99	-5788	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	346	-4.18	1.03	12	0.59	-1397.00	5651.00	23750	20240503	-75.41	5800	20240906	0.69	23750	-75.41	20240503	5800	0.69	20240906	23750	-75.41	20240503	5800	0.69	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
96	20240906	101106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5830	-430	5	-6.87	131339170	21897	51.63	6160	6220	5830	8130	4390	6260	5998.04	0.99	-5378	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	345	-4.17	1.03	12	0.37	-1397.00	5651.00	23750	20240503	-75.45	5830	20240906	0.00	23750	-75.45	20240503	5830	0.00	20240906	23750	-75.45	20240503	5830	0.00	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
97	20240906	091110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-230	5	-3.67	38249490	6246	14.73	6160	6220	6030	8130	4390	6260	6123.84	0.99	840	6973	6616	6423	6066	5873	6520	5970	30	1870	500	3880	10	1	5918890	357	-4.32	1.07	12	0.11	-1397.00	5651.00	23750	20240503	-74.61	6030	20240906	0.00	23750	-74.61	20240503	6030	0.00	20240906	23750	-74.61	20240503	6030	0.00	20240906	2.75	N	424980	500	29 억	58606	N	N	N	00	N
98	20240905	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-470	5	-6.98	270712720	42229	83.57	6670	6780	6230	8740	4720	6730	6411.20	1.20	-12617	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	371	-4.48	1.11	12	0.71	-1397.00	5651.00	23750	20240503	-73.64	6230	20240905	0.48	23750	-73.64	20240503	6230	0.48	20240905	23750	-73.64	20240503	6230	0.48	20240905	2.77	N	424980	500	29 억	71215	N	N	N	00	N
99	20240905	151109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6270	-460	5	-6.84	260476640	40595	80.34	6670	6780	6230	8740	4720	6730	6416.47	1.20	-12533	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	371	-4.49	1.11	12	0.69	-1397.00	5651.00	23750	20240503	-73.60	6230	20240905	0.64	23750	-73.60	20240503	6230	0.64	20240905	23750	-73.60	20240503	6230	0.64	20240905	2.77	N	424980	500	29 억	71215	N	N	N	00	N
100	20240905	141103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-470	5	-6.98	221353200	34354	67.98	6670	6780	6240	8740	4720	6730	6443.30	1.20	-12373	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	371	-4.48	1.11	12	0.58	-1397.00	5651.00	23750	20240503	-73.64	6240	20240905	0.32	23750	-73.64	20240503	6240	0.32	20240905	23750	-73.64	20240503	6240	0.32	20240905	2.77	N	424980	500	29 억	71215	N	N	N	00	N
101	20240905	131103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6360	-370	5	-5.50	172619250	26602	52.64	6670	6780	6310	8740	4720	6730	6488.96	1.20	-10163	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	376	-4.55	1.13	12	0.45	-1397.00	5651.00	23750	20240503	-73.22	6310	20240905	0.79	23750	-73.22	20240503	6310	0.79	20240905	23750	-73.22	20240503	6310	0.79	20240905	2.77	N	424980	500	29 억	71215	N	N	N	00	N
102	20240905	121104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6370	-360	5	-5.35	146720050	22515	44.56	6670	6780	6350	8740	4720	6730	6516.55	1.20	-8569	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	377	-4.56	1.13	12	0.38	-1397.00	5651.00	23750	20240503	-73.18	6350	20240905	0.31	23750	-73.18	20240503	6350	0.31	20240905	23750	-73.18	20240503	6350	0.31	20240905	2.77	N	424980	500	29 억	71215	N	N	N	00	N
103	20240905	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-220	5	-3.27	69089830	10448	20.68	6670	6780	6500	8740	4720	6730	6612.73	1.20	-4052	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	385	-4.66	1.15	12	0.18	-1397.00	5651.00	23750	20240503	-72.59	6490	20240805	0.31	23750	-72.59	20240503	6490	0.31	20240805	23750	-72.59	20240503	6490	0.31	20240805	2.77	N	424980	500	29 억	71215	N	N	N	00	N
104	20240905	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	-20	5	-0.30	14113140	2107	4.17	6670	6780	6650	8740	4720	6730	6698.22	1.20	-854	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	397	-4.80	1.19	12	0.04	-1397.00	5651.00	23750	20240503	-71.75	6490	20240805	3.39	23750	-71.75	20240503	6490	3.39	20240805	23750	-71.75	20240503	6490	3.39	20240805	2.77	N	424980	500	29 억	71215	N	N	N	00	N
105	20240905	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	10	2	0.15	4106350	612	1.21	6670	6780	6650	8740	4720	6730	6709.72	1.20	-234	7270	7000	6790	6520	6310	6895	6415	30	2010	500	4170	10	1	5918890	399	-4.82	1.19	12	0.01	-1397.00	5651.00	23750	20240503	-71.62	6490	20240805	3.85	23750	-71.62	20240503	6490	3.85	20240805	23750	-71.62	20240503	6490	3.85	20240805	2.77	N	424980	500	29 억	71215	N	N	N	00	N
106	20240904	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-410	5	-5.74	339566110	50479	268.92	6950	7060	6580	9280	5000	7140	6726.88	1.58	-22209	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	398	-4.82	1.19	12	0.85	-1397.00	5651.00	23750	20240503	-71.66	6490	20240805	3.70	23750	-71.66	20240503	6490	3.70	20240805	23750	-71.66	20240503	6490	3.70	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
107	20240904	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-530	5	-7.42	330985070	49201	262.11	6950	7060	6580	9280	5000	7140	6727.20	1.58	-21809	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	391	-4.73	1.17	12	0.83	-1397.00	5651.00	23750	20240503	-72.17	6490	20240805	1.85	23750	-72.17	20240503	6490	1.85	20240805	23750	-72.17	20240503	6490	1.85	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
108	20240904	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-520	5	-7.28	307781660	45693	243.42	6950	7060	6580	9280	5000	7140	6735.86	1.58	-19367	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	392	-4.74	1.17	12	0.77	-1397.00	5651.00	23750	20240503	-72.13	6490	20240805	2.00	23750	-72.13	20240503	6490	2.00	20240805	23750	-72.13	20240503	6490	2.00	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
109	20240904	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	-510	5	-7.14	275279800	40773	217.21	6950	7060	6580	9280	5000	7140	6751.52	1.58	-18529	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	392	-4.75	1.17	12	0.69	-1397.00	5651.00	23750	20240503	-72.08	6490	20240805	2.16	23750	-72.08	20240503	6490	2.16	20240805	23750	-72.08	20240503	6490	2.16	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
110	20240904	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	-450	5	-6.30	215844750	31824	169.54	6950	7060	6660	9280	5000	7140	6782.45	1.58	-11281	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	396	-4.79	1.18	12	0.54	-1397.00	5651.00	23750	20240503	-71.83	6490	20240805	3.08	23750	-71.83	20240503	6490	3.08	20240805	23750	-71.83	20240503	6490	3.08	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
111	20240904	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	-430	5	-6.02	193813570	28544	152.06	6950	7060	6660	9280	5000	7140	6789.99	1.58	-8786	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	397	-4.80	1.19	12	0.48	-1397.00	5651.00	23750	20240503	-71.75	6490	20240805	3.39	23750	-71.75	20240503	6490	3.39	20240805	23750	-71.75	20240503	6490	3.39	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
112	20240904	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-440	5	-6.16	154316790	22692	120.89	6950	7010	6660	9280	5000	7140	6800.49	1.58	-5717	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	397	-4.80	1.19	12	0.38	-1397.00	5651.00	23750	20240503	-71.79	6490	20240805	3.24	23750	-71.79	20240503	6490	3.24	20240805	23750	-71.79	20240503	6490	3.24	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
113	20240904	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	-230	5	-3.22	39245120	5675	30.23	6950	7010	6750	9280	5000	7140	6915.44	1.58	-3939	7406	7272	7176	7042	6946	7340	7110	30	2140	500	4420	10	1	5918890	409	-4.95	1.22	12	0.10	-1397.00	5651.00	23750	20240503	-70.91	6490	20240805	6.47	23750	-70.91	20240503	6490	6.47	20240805	23750	-70.91	20240503	6490	6.47	20240805	2.73	N	424980	500	29 억	93424	N	N	N	00	N
114	20240903	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	10	2	0.14	133461530	18509	181.50	7080	7310	7080	9260	5000	7130	7210.63	1.61	-2121	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	423	-5.11	1.26	12	0.31	-1397.00	5651.00	23750	20240503	-69.94	6490	20240805	10.02	23750	-69.94	20240503	6490	10.02	20240805	23750	-69.94	20240503	6490	10.02	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
115	20240903	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	60	2	0.84	130891070	18149	177.97	7080	7310	7080	9260	5000	7130	7212.03	1.61	-2055	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	426	-5.15	1.27	12	0.31	-1397.00	5651.00	23750	20240503	-69.73	6490	20240805	10.79	23750	-69.73	20240503	6490	10.79	20240805	23750	-69.73	20240503	6490	10.79	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
116	20240903	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	90	2	1.26	100196770	13875	136.06	7080	7310	7080	9260	5000	7130	7221.39	1.61	986	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	427	-5.17	1.28	12	0.23	-1397.00	5651.00	23750	20240503	-69.60	6490	20240805	11.25	23750	-69.60	20240503	6490	11.25	20240805	23750	-69.60	20240503	6490	11.25	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
117	20240903	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	80	2	1.12	90540840	12535	122.92	7080	7310	7080	9260	5000	7130	7223.04	1.61	1386	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	427	-5.16	1.28	12	0.21	-1397.00	5651.00	23750	20240503	-69.64	6490	20240805	11.09	23750	-69.64	20240503	6490	11.09	20240805	23750	-69.64	20240503	6490	11.09	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
118	20240903	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	160	2	2.24	64743900	8972	87.98	7080	7310	7080	9260	5000	7130	7216.22	1.61	2046	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	431	-5.22	1.29	12	0.15	-1397.00	5651.00	23750	20240503	-69.31	6490	20240805	12.33	23750	-69.31	20240503	6490	12.33	20240805	23750	-69.31	20240503	6490	12.33	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
119	20240903	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	160	2	2.24	54689630	7591	74.44	7080	7290	7080	9260	5000	7130	7204.54	1.61	1948	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	431	-5.22	1.29	12	0.13	-1397.00	5651.00	23750	20240503	-69.31	6490	20240805	12.33	23750	-69.31	20240503	6490	12.33	20240805	23750	-69.31	20240503	6490	12.33	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
120	20240903	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	90	2	1.26	32484140	4530	44.42	7080	7220	7080	9260	5000	7130	7170.89	1.61	290	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	427	-5.17	1.28	12	0.08	-1397.00	5651.00	23750	20240503	-69.60	6490	20240805	11.25	23750	-69.60	20240503	6490	11.25	20240805	23750	-69.60	20240503	6490	11.25	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
121	20240903	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	30	2	0.42	4614700	651	6.38	7080	7200	7080	9260	5000	7130	7088.63	1.61	-181	7430	7280	7150	7000	6870	7215	6935	30	2130	500	4420	10	1	5918890	424	-5.13	1.27	12	0.01	-1397.00	5651.00	23750	20240503	-69.85	6490	20240805	10.32	23750	-69.85	20240503	6490	10.32	20240805	23750	-69.85	20240503	6490	10.32	20240805	2.73	N	424980	500	29 억	95538	N	N	N	00	N
122	20240902	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-170	5	-2.33	72375440	10186	85.24	7300	7300	7020	9490	5110	7300	7105.38	1.67	-3160	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	422	-5.10	1.26	12	0.17	-1397.00	5651.00	23750	20240503	-69.98	6490	20240805	9.86	23750	-69.98	20240503	6490	9.86	20240805	23750	-69.98	20240503	6490	9.86	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
123	20240902	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-170	5	-2.33	65828620	9268	77.56	7300	7300	7020	9490	5110	7300	7102.79	1.67	-3129	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	422	-5.10	1.26	12	0.16	-1397.00	5651.00	23750	20240503	-69.98	6490	20240805	9.86	23750	-69.98	20240503	6490	9.86	20240805	23750	-69.98	20240503	6490	9.86	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
124	20240902	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-190	5	-2.60	62071590	8741	73.15	7300	7300	7020	9490	5110	7300	7101.20	1.67	-3101	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	421	-5.09	1.26	12	0.15	-1397.00	5651.00	23750	20240503	-70.06	6490	20240805	9.55	23750	-70.06	20240503	6490	9.55	20240805	23750	-70.06	20240503	6490	9.55	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
125	20240902	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	-240	5	-3.29	58368010	8219	68.78	7300	7300	7020	9490	5110	7300	7101.60	1.67	-3067	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	418	-5.05	1.25	12	0.14	-1397.00	5651.00	23750	20240503	-70.27	6490	20240805	8.78	23750	-70.27	20240503	6490	8.78	20240805	23750	-70.27	20240503	6490	8.78	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
126	20240902	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-200	5	-2.74	54209650	7632	63.87	7300	7300	7020	9490	5110	7300	7102.94	1.67	-2940	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	420	-5.08	1.26	12	0.13	-1397.00	5651.00	23750	20240503	-70.11	6490	20240805	9.40	23750	-70.11	20240503	6490	9.40	20240805	23750	-70.11	20240503	6490	9.40	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
127	20240902	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-190	5	-2.60	42510580	5976	50.01	7300	7300	7020	9490	5110	7300	7113.55	1.67	-2722	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	421	-5.09	1.26	12	0.10	-1397.00	5651.00	23750	20240503	-70.06	6490	20240805	9.55	23750	-70.06	20240503	6490	9.55	20240805	23750	-70.06	20240503	6490	9.55	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
128	20240902	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-270	5	-3.70	37424170	5255	43.97	7300	7300	7020	9490	5110	7300	7121.63	1.67	-2399	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	416	-5.03	1.24	12	0.09	-1397.00	5651.00	23750	20240503	-70.40	6490	20240805	8.32	23750	-70.40	20240503	6490	8.32	20240805	23750	-70.40	20240503	6490	8.32	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N
129	20240902	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-170	5	-2.33	19957630	2785	23.31	7300	7300	7090	9490	5110	7300	7166.11	1.67	-1664	7466	7382	7216	7132	6966	7425	7175	30	2190	500	4520	10	1	5918890	422	-5.10	1.26	12	0.05	-1397.00	5651.00	23750	20240503	-69.98	6490	20240805	9.86	23750	-69.98	20240503	6490	9.86	20240805	23750	-69.98	20240503	6490	9.86	20240805	2.73	N	424980	500	29 억	98698	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History