KissMeData/094840/price/prices-20240901.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-70	5	-1.14	96970460	15981	170.68	6110	6180	6010	7950	4290	6120	6067.86	1.98	-1007	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	634	1.70	0.29	12	0.15	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
3	20240930	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-40	5	-0.65	85214650	14039	149.94	6110	6180	6010	7950	4290	6120	6069.85	1.98	-876	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	637	1.71	0.29	12	0.13	3558.00	21036.00	11200	20240126	-45.71	5600	20240805	8.57	11200	-45.71	20240126	5600	8.57	20240805	11200	-45.71	20240126	5600	8.57	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
4	20240930	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-30	5	-0.49	77326050	12739	136.06	6110	6180	6010	7950	4290	6120	6070.03	1.98	-704	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	638	1.71	0.29	12	0.12	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
5	20240930	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	20	2	0.33	23093930	3775	40.32	6110	6180	6090	7950	4290	6120	6117.60	1.98	-610	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	643	1.73	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.18	5600	20240805	9.64	11200	-45.18	20240126	5600	9.64	20240805	11200	-45.18	20240126	5600	9.64	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
6	20240930	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	0	3	0.00	16390300	2682	28.64	6110	6180	6090	7950	4290	6120	6111.22	1.98	-244	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	641	1.72	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.36	5600	20240805	9.29	11200	-45.36	20240126	5600	9.29	20240805	11200	-45.36	20240126	5600	9.29	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
7	20240930	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	10	2	0.16	13239850	2166	23.13	6110	6180	6090	7950	4290	6120	6112.58	1.98	60	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	642	1.72	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.27	5600	20240805	9.46	11200	-45.27	20240126	5600	9.46	20240805	11200	-45.27	20240126	5600	9.46	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
8	20240930	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	0	3	0.00	10118320	1654	17.67	6110	6180	6100	7950	4290	6120	6117.48	1.98	146	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	641	1.72	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.36	5600	20240805	9.29	11200	-45.36	20240126	5600	9.29	20240805	11200	-45.36	20240126	5600	9.29	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
9	20240930	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	0	3	0.00	7003120	1146	12.24	6110	6120	6110	7950	4290	6120	6110.92	1.98	77	6226	6172	6136	6082	6046	6155	6065	52	1830	500	3790	10	1	10471840	641	1.72	0.29	12	0.01	3558.00	21036.00	11200	20240126	-45.36	5600	20240805	9.29	11200	-45.36	20240126	5600	9.29	20240805	11200	-45.36	20240126	5600	9.29	20240805	2.92	N	094840	500	52 억	207107	N	N	N	N
10	20240927	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-40	5	-0.65	54990150	8950	54.46	6160	6190	6100	8000	4320	6160	6144.15	1.98	-136	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	641	1.72	0.29	12	0.09	3558.00	21036.00	11200	20240126	-45.36	5600	20240805	9.29	11200	-45.36	20240126	5600	9.29	20240805	11200	-45.36	20240126	5600	9.29	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
11	20240927	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-50	5	-0.81	49617300	8072	49.11	6160	6190	6100	8000	4320	6160	6146.84	1.98	-208	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	640	1.72	0.29	12	0.08	3558.00	21036.00	11200	20240126	-45.45	5600	20240805	9.11	11200	-45.45	20240126	5600	9.11	20240805	11200	-45.45	20240126	5600	9.11	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
12	20240927	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-20	5	-0.32	37734980	6135	37.33	6160	6190	6100	8000	4320	6160	6150.77	1.98	-444	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	643	1.73	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.18	5600	20240805	9.64	11200	-45.18	20240126	5600	9.64	20240805	11200	-45.18	20240126	5600	9.64	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
13	20240927	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	20	2	0.32	19187530	3116	18.96	6160	6190	6130	8000	4320	6160	6157.74	1.98	-442	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	647	1.74	0.29	12	0.03	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
14	20240927	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	0	3	0.00	17511490	2844	17.30	6160	6190	6130	8000	4320	6160	6157.35	1.98	-298	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	645	1.73	0.29	12	0.03	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
15	20240927	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	0	3	0.00	14559770	2365	14.39	6160	6190	6130	8000	4320	6160	6156.35	1.98	108	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	645	1.73	0.29	12	0.02	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
16	20240927	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	20	2	0.32	7685740	1250	7.61	6160	6180	6130	8000	4320	6160	6148.59	1.98	233	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	647	1.74	0.29	12	0.01	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
17	20240927	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-20	5	-0.32	1636520	266	1.62	6160	6160	6140	8000	4320	6160	6152.33	1.98	-131	6313	6236	6103	6026	5893	6275	6065	52	1840	500	3810	10	1	10471840	643	1.73	0.29	12	0.00	3558.00	21036.00	11200	20240126	-45.18	5600	20240805	9.64	11200	-45.18	20240126	5600	9.64	20240805	11200	-45.18	20240126	5600	9.64	20240805	2.94	N	094840	500	52 억	207243	N	N	N	N
18	20240926	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	200	2	3.36	98374250	16105	84.05	5970	6180	5970	7740	4180	5960	6108.30	1.94	4309	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	645	1.73	0.29	12	0.15	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
19	20240926	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	190	2	3.19	94995900	15556	81.19	5970	6180	5970	7740	4180	5960	6106.70	1.94	4103	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	644	1.73	0.29	12	0.15	3558.00	21036.00	11200	20240126	-45.09	5600	20240805	9.82	11200	-45.09	20240126	5600	9.82	20240805	11200	-45.09	20240126	5600	9.82	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
20	20240926	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	200	2	3.36	85287590	13972	72.92	5970	6180	5970	7740	4180	5960	6104.18	1.94	3339	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	645	1.73	0.29	12	0.13	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
21	20240926	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	200	2	3.36	76860640	12606	65.79	5970	6160	5970	7740	4180	5960	6097.15	1.94	3301	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	645	1.73	0.29	12	0.12	3558.00	21036.00	11200	20240126	-45.00	5600	20240805	10.00	11200	-45.00	20240126	5600	10.00	20240805	11200	-45.00	20240126	5600	10.00	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
22	20240926	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	150	2	2.52	47666340	7846	40.95	5970	6120	5970	7740	4180	5960	6075.24	1.94	1150	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	640	1.72	0.29	12	0.07	3558.00	21036.00	11200	20240126	-45.45	5600	20240805	9.11	11200	-45.45	20240126	5600	9.11	20240805	11200	-45.45	20240126	5600	9.11	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
23	20240926	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	140	2	2.35	40958250	6744	35.20	5970	6120	5970	7740	4180	5960	6073.29	1.94	385	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	639	1.71	0.29	12	0.06	3558.00	21036.00	11200	20240126	-45.54	5600	20240805	8.93	11200	-45.54	20240126	5600	8.93	20240805	11200	-45.54	20240126	5600	8.93	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
24	20240926	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	130	2	2.18	31429930	5180	27.03	5970	6120	5970	7740	4180	5960	6067.55	1.94	-35	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	638	1.71	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.62	5600	20240805	8.75	11200	-45.62	20240126	5600	8.75	20240805	11200	-45.62	20240126	5600	8.75	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
25	20240926	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	50	2	0.84	14238960	2355	12.29	5970	6100	5970	7740	4180	5960	6046.27	1.94	-142	6093	6026	5993	5926	5893	6010	5910	52	1780	500	3690	10	1	10471840	629	1.69	0.29	12	0.02	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.86	N	094840	500	52 억	202940	N	N	N	N
26	20240925	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-70	5	-1.16	112080510	18672	81.28	6040	6060	5960	7830	4230	6030	6002.60	1.93	1008	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	624	1.68	0.28	12	0.18	3558.00	21036.00	11200	20240126	-46.79	5600	20240805	6.43	11200	-46.79	20240126	5600	6.43	20240805	11200	-46.79	20240126	5600	6.43	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
27	20240925	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-20	5	-0.33	86744910	14422	62.78	6040	6060	5970	7830	4230	6030	6014.76	1.93	1020	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	629	1.69	0.29	12	0.14	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
28	20240925	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-40	5	-0.66	64144240	10656	46.38	6040	6060	5980	7830	4230	6030	6019.54	1.93	1163	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	627	1.68	0.28	12	0.10	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
29	20240925	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-10	5	-0.17	46437390	7707	33.55	6040	6060	6000	7830	4230	6030	6025.35	1.93	780	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	630	1.69	0.29	12	0.07	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
30	20240925	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-10	5	-0.17	36015590	5977	26.02	6040	6060	6000	7830	4230	6030	6025.70	1.93	716	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	630	1.69	0.29	12	0.06	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
31	20240925	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-30	5	-0.50	35786790	5939	25.85	6040	6060	6000	7830	4230	6030	6025.73	1.93	707	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	628	1.69	0.29	12	0.06	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
32	20240925	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	10	2	0.17	33580430	5572	24.25	6040	6060	6010	7830	4230	6030	6026.64	1.93	875	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	632	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
33	20240925	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	0	3	0.00	4579960	758	3.30	6040	6060	6030	7830	4230	6030	6042.16	1.93	112	6150	6090	6040	5980	5930	6120	6010	52	1800	500	3730	10	1	10471840	631	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.89	N	094840	500	52 억	201932	N	N	N	N
34	20240924	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	30	2	0.50	136342120	22662	154.10	5990	6100	5990	7800	4200	6000	6016.28	1.91	1883	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	631	1.69	0.29	12	0.22	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
35	20240924	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	10	2	0.17	129335580	21497	146.18	5990	6100	5990	7800	4200	6000	6016.45	1.91	1812	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	629	1.69	0.29	12	0.21	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
36	20240924	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	20	2	0.33	104757160	17409	118.38	5990	6100	5990	7800	4200	6000	6017.41	1.91	-474	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	630	1.69	0.29	12	0.17	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
37	20240924	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	30	2	0.50	100837050	16759	113.96	5990	6100	5990	7800	4200	6000	6016.89	1.91	-113	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	631	1.69	0.29	12	0.16	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
38	20240924	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	70	2	1.17	98057760	16297	110.82	5990	6100	5990	7800	4200	6000	6016.92	1.91	13	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	636	1.71	0.29	12	0.16	3558.00	21036.00	11200	20240126	-45.80	5600	20240805	8.39	11200	-45.80	20240126	5600	8.39	20240805	11200	-45.80	20240126	5600	8.39	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
39	20240924	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	50	2	0.83	34721010	5732	38.98	5990	6100	5990	7800	4200	6000	6057.40	1.91	32	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	634	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-45.98	5600	20240805	8.04	11200	-45.98	20240126	5600	8.04	20240805	11200	-45.98	20240126	5600	8.04	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
40	20240924	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	40	2	0.67	20976870	3460	23.53	5990	6100	5990	7800	4200	6000	6062.68	1.91	194	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	632	1.70	0.29	12	0.03	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
41	20240924	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-10	5	-0.17	3016080	503	3.42	5990	6010	5990	7800	4200	6000	5996.18	1.91	76	6120	6060	5970	5910	5820	6015	5865	52	1800	500	3720	10	1	10471840	627	1.68	0.28	12	0.00	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	2.89	N	094840	500	52 억	200039	N	N	N	N
42	20240923	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	85159640	14290	165.53	6030	6030	5880	7820	4220	6020	5958.81	1.88	3059	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	628	1.69	0.29	12	0.14	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
43	20240923	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	76592020	12859	148.95	6030	6030	5880	7820	4220	6020	5956.30	1.88	3063	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	628	1.69	0.29	12	0.12	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
44	20240923	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	72367500	12155	140.80	6030	6030	5880	7820	4220	6020	5953.72	1.88	2968	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	627	1.68	0.28	12	0.12	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
45	20240923	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-10	5	-0.17	63425250	10670	123.60	6030	6030	5880	7820	4220	6020	5944.26	1.88	3032	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	629	1.69	0.29	12	0.10	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
46	20240923	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-30	5	-0.50	56883200	9575	110.91	6030	6030	5880	7820	4220	6020	5940.80	1.88	2419	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	627	1.68	0.28	12	0.09	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
47	20240923	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	51351230	8652	100.22	6030	6030	5880	7820	4220	6020	5935.19	1.88	2718	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	628	1.69	0.29	12	0.08	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
48	20240923	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-50	5	-0.83	46084220	7769	89.99	6030	6030	5880	7820	4220	6020	5931.81	1.88	2742	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	625	1.68	0.28	12	0.07	3558.00	21036.00	11200	20240126	-46.70	5600	20240805	6.61	11200	-46.70	20240126	5600	6.61	20240805	11200	-46.70	20240126	5600	6.61	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
49	20240923	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-40	5	-0.66	2443530	408	4.73	6030	6030	5980	7820	4220	6020	5989.04	1.88	-298	6220	6120	6050	5950	5880	6085	5915	52	1800	500	3730	10	1	10471840	626	1.68	0.28	12	0.00	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	2.92	N	094840	500	52 억	196980	N	N	N	N
50	20240913	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	30	2	0.50	98591110	16487	97.98	6050	6090	5930	7780	4200	5990	5979.93	1.88	1504	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	630	1.69	0.29	12	0.16	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
51	20240913	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-40	5	-0.67	67949160	11335	67.36	6050	6090	5950	7780	4200	5990	5994.63	1.88	-1050	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	623	1.67	0.28	12	0.11	3558.00	21036.00	11200	20240126	-46.88	5600	20240805	6.25	11200	-46.88	20240126	5600	6.25	20240805	11200	-46.88	20240126	5600	6.25	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
52	20240913	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-40	5	-0.67	48497020	8075	47.99	6050	6090	5950	7780	4200	5990	6005.82	1.88	-1377	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	623	1.67	0.28	12	0.08	3558.00	21036.00	11200	20240126	-46.88	5600	20240805	6.25	11200	-46.88	20240126	5600	6.25	20240805	11200	-46.88	20240126	5600	6.25	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
53	20240913	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	30	2	0.50	47769860	7953	47.26	6050	6090	5950	7780	4200	5990	6006.52	1.88	-1368	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	630	1.69	0.29	12	0.08	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
54	20240913	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	0	3	0.00	43008170	7155	42.52	6050	6090	5980	7780	4200	5990	6010.93	1.88	-1169	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	627	1.68	0.28	12	0.07	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
55	20240913	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	50	2	0.83	40662840	6763	40.19	6050	6090	5980	7780	4200	5990	6012.54	1.88	-782	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	632	1.70	0.29	12	0.06	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
56	20240913	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	50	2	0.83	30660030	5101	30.31	6050	6080	5980	7780	4200	5990	6010.59	1.88	490	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	632	1.70	0.29	12	0.05	3558.00	21036.00	11200	20240126	-46.07	5600	20240805	7.86	11200	-46.07	20240126	5600	7.86	20240805	11200	-46.07	20240126	5600	7.86	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
57	20240913	090705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	30	2	0.50	4945440	823	4.89	6050	6050	5980	7780	4200	5990	6009.04	1.88	347	6176	6082	5956	5862	5736	6130	5910	52	1790	500	3710	10	1	10471840	630	1.69	0.29	12	0.01	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	3.00	N	094840	500	52 억	197100	N	N	N	N
58	20240912	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	160	2	2.74	99369140	16728	96.58	5830	6050	5830	7570	4090	5830	5939.60	1.82	6637	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	627	1.68	0.28	12	0.16	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
59	20240912	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	200	2	3.43	88991370	14998	86.59	5830	6050	5830	7570	4090	5830	5933.78	1.82	6108	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	631	1.69	0.29	12	0.14	3558.00	21036.00	11200	20240126	-46.16	5600	20240805	7.68	11200	-46.16	20240126	5600	7.68	20240805	11200	-46.16	20240126	5600	7.68	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
60	20240912	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	190	2	3.26	79265120	13382	77.26	5830	6030	5830	7570	4090	5830	5923.49	1.82	5596	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	630	1.69	0.29	12	0.13	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
61	20240912	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	170	2	2.92	74963580	12666	73.13	5830	6000	5830	7570	4090	5830	5918.72	1.82	5426	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	628	1.69	0.29	12	0.12	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
62	20240912	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	70	2	1.20	60856740	10297	59.45	5830	6000	5830	7570	4090	5830	5910.40	1.82	4378	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	618	1.66	0.28	12	0.10	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
63	20240912	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	120	2	2.06	57243920	9685	55.92	5830	6000	5830	7570	4090	5830	5910.85	1.82	4054	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	623	1.67	0.28	12	0.09	3558.00	21036.00	11200	20240126	-46.88	5600	20240805	6.25	11200	-46.88	20240126	5600	6.25	20240805	11200	-46.88	20240126	5600	6.25	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
64	20240912	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	130	2	2.23	31485440	5320	30.72	5830	6000	5830	7570	4090	5830	5918.87	1.82	2896	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	624	1.68	0.28	12	0.05	3558.00	21036.00	11200	20240126	-46.79	5600	20240805	6.43	11200	-46.79	20240126	5600	6.43	20240805	11200	-46.79	20240126	5600	6.43	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
65	20240912	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	90	2	1.54	6845000	1169	6.75	5830	5920	5830	7570	4090	5830	5856.17	1.82	251	6030	5930	5850	5750	5670	5980	5800	52	1740	500	3610	10	1	10471840	620	1.66	0.28	12	0.01	3558.00	21036.00	11200	20240126	-47.14	5600	20240805	5.71	11200	-47.14	20240126	5600	5.71	20240805	11200	-47.14	20240126	5600	5.71	20240805	3.03	N	094840	500	52 억	190463	N	N	N	N
66	20240911	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	60	2	1.04	94306560	16149	77.90	5770	5950	5770	7500	4040	5770	5839.88	1.84	-2743	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	611	1.64	0.28	12	0.15	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
67	20240911	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	30	2	0.52	86021850	14725	71.03	5770	5950	5770	7500	4040	5770	5841.89	1.84	-2994	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	607	1.63	0.28	12	0.14	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
68	20240911	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	70	2	1.21	64845400	11078	53.44	5770	5950	5770	7500	4040	5770	5853.53	1.84	-2996	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	612	1.64	0.28	12	0.11	3558.00	21036.00	11200	20240126	-47.86	5600	20240805	4.29	11200	-47.86	20240126	5600	4.29	20240805	11200	-47.86	20240126	5600	4.29	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
69	20240911	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	110	2	1.91	50757790	8677	41.86	5770	5950	5770	7500	4040	5770	5849.69	1.84	-1303	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	616	1.65	0.28	12	0.08	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
70	20240911	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	110	2	1.91	46515950	7955	38.37	5770	5950	5770	7500	4040	5770	5847.39	1.84	-728	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	616	1.65	0.28	12	0.08	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
71	20240911	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	80	2	1.39	40999530	7012	33.82	5770	5950	5770	7500	4040	5770	5847.05	1.84	-617	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	613	1.64	0.28	12	0.07	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
72	20240911	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	60	2	1.04	14754450	2532	12.21	5770	5880	5770	7500	4040	5770	5827.19	1.84	537	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	611	1.64	0.28	12	0.02	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
73	20240911	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	0	3	0.00	1736770	301	1.45	5770	5770	5770	7500	4040	5770	5770.00	1.84	-294	6090	5930	5850	5690	5610	5890	5650	52	1730	500	3570	10	1	10471840	604	1.62	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	3.06	N	094840	500	52 억	192956	N	N	N	N
74	20240910	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-160	5	-2.70	118801690	20251	80.15	5990	6010	5770	7700	4160	5930	5869.56	1.88	-4213	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	604	1.62	0.27	12	0.19	3558.00	21036.00	11200	20240126	-48.48	5600	20240805	3.04	11200	-48.48	20240126	5600	3.04	20240805	11200	-48.48	20240126	5600	3.04	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
75	20240910	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-100	5	-1.69	77055560	13051	51.66	5990	6010	5830	7700	4160	5930	5904.03	1.88	-3986	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	611	1.64	0.28	12	0.12	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
76	20240910	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-20	5	-0.34	61648790	10418	41.23	5990	6010	5850	7700	4160	5930	5917.43	1.88	-3992	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	619	1.66	0.28	12	0.10	3558.00	21036.00	11200	20240126	-47.23	5600	20240805	5.54	11200	-47.23	20240126	5600	5.54	20240805	11200	-47.23	20240126	5600	5.54	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
77	20240910	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-70	5	-1.18	50727710	8563	33.89	5990	6010	5850	7700	4160	5930	5924.00	1.88	-3160	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	614	1.65	0.28	12	0.08	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
78	20240910	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-10	5	-0.17	49230420	8308	32.88	5990	6010	5850	7700	4160	5930	5925.62	1.88	-3237	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	620	1.66	0.28	12	0.08	3558.00	21036.00	11200	20240126	-47.14	5600	20240805	5.71	11200	-47.14	20240126	5600	5.71	20240805	11200	-47.14	20240126	5600	5.71	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
79	20240910	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-50	5	-0.84	42352420	7136	28.24	5990	6010	5880	7700	4160	5930	5935.09	1.88	-3325	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	616	1.65	0.28	12	0.07	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
80	20240910	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	10	2	0.17	29673570	4989	19.75	5990	6010	5910	7700	4160	5930	5948.08	1.88	-1343	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	622	1.67	0.28	12	0.05	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
81	20240910	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	30	2	0.51	4512980	756	2.99	5990	6000	5950	7700	4160	5930	5974.04	1.88	-35	6170	6050	5870	5750	5570	6110	5810	52	1770	500	3670	10	1	10471840	624	1.68	0.28	12	0.01	3558.00	21036.00	11200	20240126	-46.79	5600	20240805	6.43	11200	-46.79	20240126	5600	6.43	20240805	11200	-46.79	20240126	5600	6.43	20240805	3.12	N	094840	500	52 억	197177	N	N	N	N
82	20240909	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	140	2	2.42	142073190	24340	57.80	5740	5990	5690	7520	4060	5790	5836.96	1.83	5445	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	621	1.67	0.28	12	0.23	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
83	20240909	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	110	2	1.90	115858360	19913	47.28	5740	5990	5690	7520	4060	5790	5818.23	1.83	2335	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	618	1.66	0.28	12	0.19	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
84	20240909	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	140	2	2.42	94842040	16359	38.85	5740	5990	5690	7520	4060	5790	5797.55	1.83	1297	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	621	1.67	0.28	12	0.16	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
85	20240909	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	70	2	1.21	79419050	13766	32.69	5740	5900	5690	7520	4060	5790	5769.22	1.83	1190	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	614	1.65	0.28	12	0.13	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
86	20240909	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	70	2	1.21	72622380	12608	29.94	5740	5870	5690	7520	4060	5790	5760.02	1.83	1048	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	614	1.65	0.28	12	0.12	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
87	20240909	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	30	2	0.52	69528150	12078	28.68	5740	5860	5690	7520	4060	5790	5756.59	1.83	997	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	609	1.64	0.28	12	0.12	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
88	20240909	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	0	3	0.00	63289770	11003	26.13	5740	5860	5690	7520	4060	5790	5752.05	1.83	999	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	606	1.63	0.28	12	0.11	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
89	20240909	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-80	5	-1.38	25038440	4369	10.37	5740	5800	5690	7520	4060	5790	5730.93	1.83	-238	6083	5936	5863	5716	5643	5900	5680	52	1730	500	3580	10	1	10471840	598	1.60	0.27	12	0.04	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	3.22	N	094840	500	52 억	191781	N	N	N	N
90	20240906	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-140	5	-2.36	231075710	39524	86.22	5880	6010	5790	7700	4160	5930	5846.98	1.85	-2146	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	606	1.63	0.28	12	0.38	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
91	20240906	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	208221360	35582	77.62	5880	6010	5800	7700	4160	5930	5851.87	1.85	-1635	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	613	1.64	0.28	12	0.34	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
92	20240906	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	159824160	27266	59.48	5880	6010	5800	7700	4160	5930	5861.67	1.85	-3299	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	613	1.64	0.28	12	0.26	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
93	20240906	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	153621860	26211	57.18	5880	6010	5800	7700	4160	5930	5860.97	1.85	-3161	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	613	1.64	0.28	12	0.25	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
94	20240906	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-30	5	-0.51	144924370	24724	53.94	5880	6010	5800	7700	4160	5930	5861.69	1.85	-3534	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	618	1.66	0.28	12	0.24	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
95	20240906	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-40	5	-0.67	129731180	22140	48.30	5880	6010	5800	7700	4160	5930	5859.58	1.85	-2970	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	617	1.66	0.28	12	0.21	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
96	20240906	100632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-90	5	-1.52	73317880	12480	27.23	5880	6010	5820	7700	4160	5930	5874.83	1.85	-733	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	612	1.64	0.28	12	0.12	3558.00	21036.00	11200	20240126	-47.86	5600	20240805	4.29	11200	-47.86	20240126	5600	4.29	20240805	11200	-47.86	20240126	5600	4.29	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
97	20240906	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	50	2	0.84	12549960	2106	4.59	5880	6010	5880	7700	4160	5930	5959.15	1.85	353	6350	6140	5990	5780	5630	6065	5705	52	1770	500	3670	10	1	10471840	626	1.68	0.28	12	0.02	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	3.29	N	094840	500	52 억	193871	N	N	N	N
98	20240905	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	20	2	0.34	264183650	43901	37.48	5940	6200	5840	7680	4140	5910	6018.13	1.75	10813	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	621	1.67	0.28	12	0.42	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
99	20240905	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	70	2	1.18	251973170	41847	35.72	5940	6200	5840	7680	4140	5910	6021.75	1.75	9609	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	626	1.68	0.28	12	0.40	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
100	20240905	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	20	2	0.34	220370470	36522	31.18	5940	6200	5840	7680	4140	5910	6034.49	1.75	6986	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	621	1.67	0.28	12	0.35	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
101	20240905	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	0	3	0.00	207696340	34392	29.36	5940	6200	5840	7680	4140	5910	6039.73	1.75	6836	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	619	1.66	0.28	12	0.33	3558.00	21036.00	11200	20240126	-47.23	5600	20240805	5.54	11200	-47.23	20240126	5600	5.54	20240805	11200	-47.23	20240126	5600	5.54	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
102	20240905	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	80	2	1.35	167014540	27526	23.50	5940	6200	5940	7680	4140	5910	6068.50	1.75	5395	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	627	1.68	0.28	12	0.26	3558.00	21036.00	11200	20240126	-46.52	5600	20240805	6.96	11200	-46.52	20240126	5600	6.96	20240805	11200	-46.52	20240126	5600	6.96	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
103	20240905	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	110	2	1.86	131852970	21643	18.48	5940	6200	5940	7680	4140	5910	6093.62	1.75	5153	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	630	1.69	0.29	12	0.21	3558.00	21036.00	11200	20240126	-46.25	5600	20240805	7.50	11200	-46.25	20240126	5600	7.50	20240805	11200	-46.25	20240126	5600	7.50	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
104	20240905	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	270	2	4.57	93379000	15309	13.07	5940	6200	5940	7680	4140	5910	6101.74	1.75	4893	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	647	1.74	0.29	12	0.15	3558.00	21036.00	11200	20240126	-44.82	5600	20240805	10.36	11200	-44.82	20240126	5600	10.36	20240805	11200	-44.82	20240126	5600	10.36	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
105	20240905	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	150	2	2.54	22576080	3762	3.21	5940	6060	5940	7680	4140	5910	6005.40	1.75	957	6303	6106	6003	5806	5703	6055	5755	52	1770	500	3660	10	1	10471840	635	1.70	0.29	12	0.04	3558.00	21036.00	11200	20240126	-45.89	5600	20240805	8.21	11200	-45.89	20240126	5600	8.21	20240805	11200	-45.89	20240126	5600	8.21	20240805	3.14	N	094840	500	52 억	183088	N	N	N	N
106	20240904	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-400	5	-6.34	680859800	113432	201.14	6100	6200	5900	8200	4420	6310	6002.67	1.91	-17353	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	619	1.66	0.28	12	1.08	3558.00	21036.00	11200	20240126	-47.23	5600	20240805	5.54	11200	-47.23	20240126	5600	5.54	20240805	11200	-47.23	20240126	5600	5.54	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
107	20240904	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-340	5	-5.39	597679260	99424	176.30	6100	6200	5900	8200	4420	6310	6011.42	1.91	-14905	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	625	1.68	0.28	12	0.95	3558.00	21036.00	11200	20240126	-46.70	5600	20240805	6.61	11200	-46.70	20240126	5600	6.61	20240805	11200	-46.70	20240126	5600	6.61	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
108	20240904	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-340	5	-5.39	537776960	89355	158.45	6100	6200	5900	8200	4420	6310	6018.43	1.91	-12879	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	625	1.68	0.28	12	0.85	3558.00	21036.00	11200	20240126	-46.70	5600	20240805	6.61	11200	-46.70	20240126	5600	6.61	20240805	11200	-46.70	20240126	5600	6.61	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
109	20240904	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-330	5	-5.23	506543430	84116	149.16	6100	6200	5900	8200	4420	6310	6021.96	1.91	-11957	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	626	1.68	0.28	12	0.80	3558.00	21036.00	11200	20240126	-46.61	5600	20240805	6.79	11200	-46.61	20240126	5600	6.79	20240805	11200	-46.61	20240126	5600	6.79	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
110	20240904	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-300	5	-4.75	409881270	67914	120.43	6100	6200	5960	8200	4420	6310	6035.30	1.91	-9425	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	629	1.69	0.29	12	0.65	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
111	20240904	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-300	5	-4.75	389527420	64540	114.44	6100	6200	5960	8200	4420	6310	6035.44	1.91	-8678	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	629	1.69	0.29	12	0.62	3558.00	21036.00	11200	20240126	-46.34	5600	20240805	7.32	11200	-46.34	20240126	5600	7.32	20240805	11200	-46.34	20240126	5600	7.32	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
112	20240904	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-310	5	-4.91	317594910	52555	93.19	6100	6200	5960	8200	4420	6310	6043.10	1.91	-6815	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	628	1.69	0.29	12	0.50	3558.00	21036.00	11200	20240126	-46.43	5600	20240805	7.14	11200	-46.43	20240126	5600	7.14	20240805	11200	-46.43	20240126	5600	7.14	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
113	20240904	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-210	5	-3.33	98367280	16182	28.69	6100	6200	6030	8200	4420	6310	6078.81	1.91	2593	6436	6372	6336	6272	6236	6355	6255	52	1890	500	3910	10	1	10471840	639	1.71	0.29	12	0.15	3558.00	21036.00	11200	20240126	-45.54	5600	20240805	8.93	11200	-45.54	20240126	5600	8.93	20240805	11200	-45.54	20240126	5600	8.93	20240805	2.82	N	094840	500	52 억	200460	N	N	N	N
114	20240903	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-60	5	-0.94	353933480	55869	51.15	6350	6400	6300	8280	4460	6370	6335.37	1.92	-917	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	661	1.77	0.30	12	0.53	3558.00	21036.00	11200	20240126	-43.66	5600	20240805	12.68	11200	-43.66	20240126	5600	12.68	20240805	11200	-43.66	20240126	5600	12.68	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
115	20240903	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-50	5	-0.78	302204410	47676	43.65	6350	6400	6300	8280	4460	6370	6338.71	1.92	-936	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	662	1.78	0.30	12	0.46	3558.00	21036.00	11200	20240126	-43.57	5600	20240805	12.86	11200	-43.57	20240126	5600	12.86	20240805	11200	-43.57	20240126	5600	12.86	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
116	20240903	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	10	2	0.16	251523080	39689	36.34	6350	6400	6300	8280	4460	6370	6337.35	1.92	-730	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	668	1.79	0.30	12	0.38	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
117	20240903	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	10	2	0.16	230253320	36337	33.27	6350	6400	6300	8280	4460	6370	6336.60	1.92	-151	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	668	1.79	0.30	12	0.35	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
118	20240903	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-40	5	-0.63	212537330	33555	30.72	6350	6400	6300	8280	4460	6370	6333.99	1.92	1647	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	663	1.78	0.30	12	0.32	3558.00	21036.00	11200	20240126	-43.48	5600	20240805	13.04	11200	-43.48	20240126	5600	13.04	20240805	11200	-43.48	20240126	5600	13.04	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
119	20240903	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-40	5	-0.63	165583530	26122	23.92	6350	6400	6300	8280	4460	6370	6338.85	1.92	390	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	663	1.78	0.30	12	0.25	3558.00	21036.00	11200	20240126	-43.48	5600	20240805	13.04	11200	-43.48	20240126	5600	13.04	20240805	11200	-43.48	20240126	5600	13.04	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
120	20240903	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-20	5	-0.31	99833650	15723	14.40	6350	6400	6330	8280	4460	6370	6349.52	1.92	1977	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	665	1.78	0.30	12	0.15	3558.00	21036.00	11200	20240126	-43.30	5600	20240805	13.39	11200	-43.30	20240126	5600	13.39	20240805	11200	-43.30	20240126	5600	13.39	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
121	20240903	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	30	2	0.47	12596230	1983	1.82	6350	6400	6350	8280	4460	6370	6352.07	1.92	600	6703	6536	6433	6266	6163	6485	6215	52	1910	500	3940	10	1	10471840	670	1.80	0.30	12	0.02	3558.00	21036.00	11200	20240126	-42.86	5600	20240805	14.29	11200	-42.86	20240126	5600	14.29	20240805	11200	-42.86	20240126	5600	14.29	20240805	2.85	N	094840	500	52 억	201377	N	N	N	N
122	20240902	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-140	5	-2.15	679397040	105557	71.76	6500	6600	6330	8460	4560	6510	6436.80	2.09	-17892	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	667	1.79	0.30	12	1.01	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
123	20240902	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-140	5	-2.15	651852260	101237	68.82	6500	6600	6330	8460	4560	6510	6438.87	2.09	-18414	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	667	1.79	0.30	12	0.97	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
124	20240902	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-70	5	-1.08	614395060	95399	64.85	6500	6600	6330	8460	4560	6510	6440.27	2.09	-18837	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	674	1.81	0.31	12	0.91	3558.00	21036.00	11200	20240126	-42.50	5600	20240805	15.00	11200	-42.50	20240126	5600	15.00	20240805	11200	-42.50	20240126	5600	15.00	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
125	20240902	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-60	5	-0.92	572024370	88806	60.37	6500	6600	6330	8460	4560	6510	6441.28	2.09	-18923	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	675	1.81	0.31	12	0.85	3558.00	21036.00	11200	20240126	-42.41	5600	20240805	15.18	11200	-42.41	20240126	5600	15.18	20240805	11200	-42.41	20240126	5600	15.18	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
126	20240902	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-130	5	-2.00	557044230	86469	58.78	6500	6600	6330	8460	4560	6510	6442.13	2.09	-19712	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	668	1.79	0.30	12	0.83	3558.00	21036.00	11200	20240126	-43.04	5600	20240805	13.93	11200	-43.04	20240126	5600	13.93	20240805	11200	-43.04	20240126	5600	13.93	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
127	20240902	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-140	5	-2.15	425891270	65869	44.78	6500	6600	6370	8460	4560	6510	6465.73	2.09	-15085	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	667	1.79	0.30	12	0.63	3558.00	21036.00	11200	20240126	-43.12	5600	20240805	13.75	11200	-43.12	20240126	5600	13.75	20240805	11200	-43.12	20240126	5600	13.75	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
128	20240902	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-20	5	-0.31	158526700	24368	16.57	6500	6600	6430	8460	4560	6510	6505.53	2.09	1724	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	680	1.82	0.31	12	0.23	3558.00	21036.00	11200	20240126	-42.05	5600	20240805	15.89	11200	-42.05	20240126	5600	15.89	20240805	11200	-42.05	20240126	5600	15.89	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N
129	20240902	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	0	3	0.00	39486550	6094	4.14	6500	6600	6430	8460	4560	6510	6479.58	2.09	384	6896	6702	6556	6362	6216	6630	6290	52	1950	500	4030	10	1	10471840	682	1.83	0.31	12	0.06	3558.00	21036.00	11200	20240126	-41.88	5600	20240805	16.25	11200	-41.88	20240126	5600	16.25	20240805	11200	-41.88	20240126	5600	16.25	20240805	3.02	N	094840	500	52 억	219178	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History