KissMeData/032540/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	69366000	12423	106.14	5680	5680	5500	7310	3950	5630	5583.68	0.22	-1996	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	777	16.56	0.90	12	0.09	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
3	20240930	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	57591330	10293	87.94	5680	5680	5550	7310	3950	5630	5595.19	0.22	-1834	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	777	16.56	0.90	12	0.07	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
4	20240930	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-40	5	-0.71	52055710	9297	79.43	5680	5680	5550	7310	3950	5630	5599.19	0.22	-1505	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	779	16.59	0.90	12	0.07	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
5	20240930	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	36331510	6476	55.33	5680	5680	5550	7310	3950	5630	5610.18	0.22	-1694	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	782	16.65	0.91	12	0.05	337.00	6177.00	6920	20231213	-18.93	5000	20240806	12.20	6580	-14.74	20240528	5000	12.20	20240806	6920	-18.93	20231213	5000	12.20	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
6	20240930	120417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-20	5	-0.36	36275410	6466	55.25	5680	5680	5550	7310	3950	5630	5610.18	0.22	-1694	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	782	16.65	0.91	12	0.05	337.00	6177.00	6920	20231213	-18.93	5000	20240806	12.20	6580	-14.74	20240528	5000	12.20	20240806	6920	-18.93	20231213	5000	12.20	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
7	20240930	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	0	3	0.00	23469650	4178	35.70	5680	5680	5550	7310	3950	5630	5617.44	0.22	-1485	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	784	16.71	0.91	12	0.03	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
8	20240930	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-10	5	-0.18	17362320	3082	26.33	5680	5680	5580	7310	3950	5630	5633.46	0.22	-1489	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	783	16.68	0.91	12	0.02	337.00	6177.00	6920	20231213	-18.79	5000	20240806	12.40	6580	-14.59	20240528	5000	12.40	20240806	6920	-18.79	20231213	5000	12.40	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
9	20240930	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	50	2	0.89	2113790	373	3.19	5680	5680	5630	7310	3950	5630	5667.00	0.22	-47	5783	5706	5633	5556	5483	5670	5520	70	1680	500	4160	10	1	13931609	791	16.85	0.92	12	0.00	337.00	6177.00	6920	20231213	-17.92	5000	20240806	13.60	6580	-13.68	20240528	5000	13.60	20240806	6920	-17.92	20231213	5000	13.60	20240806	1.93	N	032540	500	69 억	31344	N	N	N	N
10	20240927	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	40	2	0.72	65562020	11703	81.06	5710	5710	5560	7260	3920	5590	5602.16	0.23	-536	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	784	16.71	0.91	12	0.08	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
11	20240927	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	40	2	0.72	59782440	10666	73.87	5710	5710	5580	7260	3920	5590	5604.95	0.23	-494	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	784	16.71	0.91	12	0.08	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
12	20240927	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	20	2	0.36	38800950	6914	47.89	5710	5710	5580	7260	3920	5590	5611.94	0.23	-429	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	782	16.65	0.91	12	0.05	337.00	6177.00	6920	20231213	-18.93	5000	20240806	12.20	6580	-14.74	20240528	5000	12.20	20240806	6920	-18.93	20231213	5000	12.20	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
13	20240927	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	50	2	0.89	37255220	6638	45.98	5710	5710	5580	7260	3920	5590	5612.42	0.23	-534	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	786	16.74	0.91	12	0.05	337.00	6177.00	6920	20231213	-18.50	5000	20240806	12.80	6580	-14.29	20240528	5000	12.80	20240806	6920	-18.50	20231213	5000	12.80	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
14	20240927	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	50	2	0.89	33671510	5997	41.54	5710	5710	5590	7260	3920	5590	5614.73	0.23	-494	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	786	16.74	0.91	12	0.04	337.00	6177.00	6920	20231213	-18.50	5000	20240806	12.80	6580	-14.29	20240528	5000	12.80	20240806	6920	-18.50	20231213	5000	12.80	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
15	20240927	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	60	2	1.07	33592590	5983	41.44	5710	5710	5590	7260	3920	5590	5614.67	0.23	-494	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	787	16.77	0.91	12	0.04	337.00	6177.00	6920	20231213	-18.35	5000	20240806	13.00	6580	-14.13	20240528	5000	13.00	20240806	6920	-18.35	20231213	5000	13.00	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
16	20240927	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	40	2	0.72	11101860	1970	13.64	5710	5710	5590	7260	3920	5590	5635.46	0.23	-344	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	784	16.71	0.91	12	0.01	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
17	20240927	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	60	2	1.07	291150	51	0.35	5710	5710	5650	7260	3920	5590	5708.82	0.23	-8	5896	5742	5646	5492	5396	5695	5445	70	1670	500	4130	10	1	13931609	787	16.77	0.91	12	0.00	337.00	6177.00	6920	20231213	-18.35	5000	20240806	13.00	6580	-14.13	20240528	5000	13.00	20240806	6920	-18.35	20231213	5000	13.00	20240806	1.84	N	032540	500	69 억	31880	N	N	N	N
18	20240926	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	80865620	14435	9.20	5600	5800	5550	7280	3920	5600	5602.05	0.23	-319	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	779	16.59	0.90	12	0.10	337.00	6177.00	6920	20231213	-19.22	5000	20240806	11.80	6580	-15.05	20240528	5000	11.80	20240806	6920	-19.22	20231213	5000	11.80	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
19	20240926	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	71678040	12788	8.15	5600	5800	5550	7280	3920	5600	5605.10	0.23	-512	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	780	16.62	0.91	12	0.09	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
20	20240926	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	47304430	8424	5.37	5600	5800	5560	7280	3920	5600	5615.44	0.23	-401	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	780	16.62	0.91	12	0.06	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
21	20240926	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	0	3	0.00	45666980	8131	5.18	5600	5800	5560	7280	3920	5600	5616.40	0.23	-421	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	780	16.62	0.91	12	0.06	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
22	20240926	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	40	2	0.71	26622450	4730	3.02	5600	5800	5560	7280	3920	5600	5628.42	0.23	-591	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	786	16.74	0.91	12	0.03	337.00	6177.00	6920	20231213	-18.50	5000	20240806	12.80	6580	-14.29	20240528	5000	12.80	20240806	6920	-18.50	20231213	5000	12.80	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
23	20240926	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	20	2	0.36	26031800	4625	2.95	5600	5800	5560	7280	3920	5600	5628.50	0.23	-532	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	783	16.68	0.91	12	0.03	337.00	6177.00	6920	20231213	-18.79	5000	20240806	12.40	6580	-14.59	20240528	5000	12.40	20240806	6920	-18.79	20231213	5000	12.40	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
24	20240926	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	20	2	0.36	20753880	3684	2.35	5600	5800	5560	7280	3920	5600	5633.52	0.23	-304	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	783	16.68	0.91	12	0.03	337.00	6177.00	6920	20231213	-18.79	5000	20240806	12.40	6580	-14.59	20240528	5000	12.40	20240806	6920	-18.79	20231213	5000	12.40	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
25	20240926	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	120	2	2.14	14615970	2588	1.65	5600	5800	5590	7280	3920	5600	5647.59	0.23	-139	6173	5886	5643	5356	5113	6030	5500	70	1680	500	4140	10	1	13931609	797	16.97	0.93	12	0.02	337.00	6177.00	6920	20231213	-17.34	5000	20240806	14.40	6580	-13.07	20240528	5000	14.40	20240806	6920	-17.34	20231213	5000	14.40	20240806	1.84	N	032540	500	69 억	32113	N	N	N	N
26	20240925	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	150	2	2.75	896786330	156451	581.34	5400	5930	5400	7080	3820	5450	5732.06	0.26	20210	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	780	16.62	0.91	12	1.12	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
27	20240925	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	150	2	2.75	858635890	149567	555.76	5400	5930	5400	7080	3820	5450	5740.81	0.26	18313	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	780	16.62	0.91	12	1.07	337.00	6177.00	6920	20231213	-19.08	5000	20240806	12.00	6580	-14.89	20240528	5000	12.00	20240806	6920	-19.08	20231213	5000	12.00	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
28	20240925	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	130	2	2.39	776974440	135083	501.94	5400	5930	5400	7080	3820	5450	5751.83	0.26	12243	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	777	16.56	0.90	12	0.97	337.00	6177.00	6920	20231213	-19.36	5000	20240806	11.60	6580	-15.20	20240528	5000	11.60	20240806	6920	-19.36	20231213	5000	11.60	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
29	20240925	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	190	2	3.49	756729330	131449	488.44	5400	5930	5400	7080	3820	5450	5756.83	0.26	13151	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	786	16.74	0.91	12	0.94	337.00	6177.00	6920	20231213	-18.50	5000	20240806	12.80	6580	-14.29	20240528	5000	12.80	20240806	6920	-18.50	20231213	5000	12.80	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
30	20240925	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	160	2	2.94	740433830	128546	477.65	5400	5930	5400	7080	3820	5450	5760.07	0.26	12946	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	782	16.65	0.91	12	0.92	337.00	6177.00	6920	20231213	-18.93	5000	20240806	12.20	6580	-14.74	20240528	5000	12.20	20240806	6920	-18.93	20231213	5000	12.20	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
31	20240925	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	180	2	3.30	722175030	125296	465.58	5400	5930	5400	7080	3820	5450	5763.75	0.26	12909	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	784	16.71	0.91	12	0.90	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
32	20240925	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	270	2	4.95	679786900	117802	437.73	5400	5930	5400	7080	3820	5450	5770.59	0.26	12605	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	797	16.97	0.93	12	0.85	337.00	6177.00	6920	20231213	-17.34	5000	20240806	14.40	6580	-13.07	20240528	5000	14.40	20240806	6920	-17.34	20231213	5000	14.40	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
33	20240925	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	180	2	3.30	74822220	13368	49.67	5400	5650	5400	7080	3820	5450	5597.11	0.26	-678	5596	5522	5376	5302	5156	5560	5340	70	1630	500	4030	10	1	13931609	784	16.71	0.91	12	0.10	337.00	6177.00	6920	20231213	-18.64	5000	20240806	12.60	6580	-14.44	20240528	5000	12.60	20240806	6920	-18.64	20231213	5000	12.60	20240806	1.83	N	032540	500	69 억	35914	N	N	N	N
34	20240924	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	170	2	3.22	144853270	26912	340.18	5230	5450	5230	6860	3700	5280	5382.22	0.27	-1386	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	759	16.17	0.88	12	0.19	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
35	20240924	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	110	2	2.08	115550230	21520	272.03	5230	5450	5230	6860	3700	5280	5369.43	0.27	-1460	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	751	15.99	0.87	12	0.15	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
36	20240924	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	110	2	2.08	108703930	20250	255.97	5230	5450	5230	6860	3700	5280	5368.10	0.27	-1477	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	751	15.99	0.87	12	0.15	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
37	20240924	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	80	2	1.52	71018580	13295	168.06	5230	5380	5230	6860	3700	5280	5341.75	0.27	-1226	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	747	15.91	0.87	12	0.10	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
38	20240924	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	80	2	1.52	62225230	11648	147.24	5230	5380	5230	6860	3700	5280	5342.14	0.27	-1154	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	747	15.91	0.87	12	0.08	337.00	6177.00	6920	20231213	-22.54	5000	20240806	7.20	6580	-18.54	20240528	5000	7.20	20240806	6920	-22.54	20231213	5000	7.20	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
39	20240924	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	70	2	1.33	58750080	10996	139.00	5230	5380	5230	6860	3700	5280	5342.86	0.27	-1109	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	745	15.88	0.87	12	0.08	337.00	6177.00	6920	20231213	-22.69	5000	20240806	7.00	6580	-18.69	20240528	5000	7.00	20240806	6920	-22.69	20231213	5000	7.00	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
40	20240924	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	90	2	1.70	49756900	9314	117.73	5230	5380	5230	6860	3700	5280	5342.16	0.27	-778	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	748	15.93	0.87	12	0.07	337.00	6177.00	6920	20231213	-22.40	5000	20240806	7.40	6580	-18.39	20240528	5000	7.40	20240806	6920	-22.40	20231213	5000	7.40	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
41	20240924	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	0	3	0.00	4116710	785	9.92	5230	5300	5230	6860	3700	5280	5244.22	0.27	-98	5406	5342	5266	5202	5126	5305	5165	70	1580	500	3900	10	1	13931609	736	15.67	0.85	12	0.01	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	1.83	N	032540	500	69 억	37378	N	N	N	N
42	20240923	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-20	5	-0.38	41499870	7906	216.37	5300	5330	5190	6890	3710	5300	5249.16	0.27	-185	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	736	15.67	0.85	12	0.06	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
43	20240923	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	40007570	7623	208.62	5300	5330	5190	6890	3710	5300	5248.27	0.27	-130	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	734	15.64	0.85	12	0.05	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
44	20240923	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	39324190	7493	205.06	5300	5330	5190	6890	3710	5300	5248.12	0.27	-130	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	734	15.64	0.85	12	0.05	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
45	20240923	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	38671730	7369	201.67	5300	5330	5190	6890	3710	5300	5247.89	0.27	-130	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	734	15.64	0.85	12	0.05	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
46	20240923	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-30	5	-0.57	38067630	7254	198.52	5300	5330	5190	6890	3710	5300	5247.81	0.27	-128	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	734	15.64	0.85	12	0.05	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
47	20240923	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-90	5	-1.70	36135650	6885	188.42	5300	5330	5190	6890	3710	5300	5248.46	0.27	-7	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	726	15.46	0.84	12	0.05	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
48	20240923	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-10	5	-0.19	9030030	1715	46.93	5300	5330	5250	6890	3710	5300	5265.32	0.27	-42	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	737	15.70	0.86	12	0.01	337.00	6177.00	6920	20231213	-23.55	5000	20240806	5.80	6580	-19.60	20240528	5000	5.80	20240806	6920	-23.55	20231213	5000	5.80	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
49	20240923	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	0	3	0.00	1382780	260	7.12	5300	5330	5250	6890	3710	5300	5318.38	0.27	-15	5406	5352	5276	5222	5146	5380	5250	70	1590	500	3920	10	1	13931609	738	15.73	0.86	12	0.00	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.82	N	032540	500	69 억	37563	N	N	N	N
50	20240913	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	10	2	0.19	12233440	2361	48.44	5140	5230	5140	6740	3640	5190	5180.88	0.28	-156	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	724	15.43	0.84	12	0.02	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
51	20240913	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	10	2	0.19	8130850	1572	32.25	5140	5230	5140	6740	3640	5190	5172.30	0.28	-110	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	724	15.43	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
52	20240913	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	0	3	0.00	7523540	1455	29.85	5140	5230	5140	6740	3640	5190	5170.82	0.28	-104	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	723	15.40	0.84	12	0.01	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
53	20240913	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	10	2	0.19	7455830	1442	29.59	5140	5230	5140	6740	3640	5190	5170.48	0.28	-97	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	724	15.43	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
54	20240913	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	0	3	0.00	6950160	1345	27.60	5140	5230	5140	6740	3640	5190	5167.41	0.28	-95	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	723	15.40	0.84	12	0.01	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
55	20240913	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-10	5	-0.19	3096630	600	12.31	5140	5230	5140	6740	3640	5190	5161.05	0.28	-21	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	722	15.37	0.84	12	0.00	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
56	20240913	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	20	2	0.39	1656220	322	6.61	5140	5230	5140	6740	3640	5190	5143.54	0.28	-54	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	726	15.46	0.84	12	0.00	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
57	20240913	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	40	2	0.77	1604180	312	6.40	5140	5230	5140	6740	3640	5190	5141.60	0.28	-50	5376	5282	5176	5082	4976	5330	5130	70	1550	500	3840	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.81	N	032540	500	69 억	38346	N	N	N	N
58	20240912	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	70	2	1.37	25205160	4873	93.42	5070	5270	5070	6650	3590	5120	5172.41	0.28	-1053	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	723	15.40	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
59	20240912	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	70	2	1.37	21434030	4147	79.51	5070	5270	5070	6650	3590	5120	5168.56	0.28	-1017	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	723	15.40	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
60	20240912	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	80	2	1.56	18060630	3497	67.04	5070	5270	5070	6650	3590	5120	5164.61	0.28	-910	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
61	20240912	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	80	2	1.56	18060630	3497	67.04	5070	5270	5070	6650	3590	5120	5164.61	0.28	-910	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
62	20240912	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	80	2	1.56	12840350	2493	47.80	5070	5270	5070	6650	3590	5120	5150.56	0.28	-86	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	724	15.43	0.84	12	0.02	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
63	20240912	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	60	2	1.17	10970260	2132	40.87	5070	5270	5070	6650	3590	5120	5145.53	0.28	34	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	722	15.37	0.84	12	0.02	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
64	20240912	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	80	2	1.56	9407030	1832	35.12	5070	5200	5070	6650	3590	5120	5134.84	0.28	208	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	724	15.43	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
65	20240912	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	0	3	0.00	2246060	443	8.49	5070	5120	5070	6650	3590	5120	5070.11	0.28	14	5200	5160	5100	5060	5000	5180	5080	70	1530	500	3780	10	1	13931609	713	15.19	0.83	12	0.00	337.00	6177.00	6920	20231213	-26.01	5000	20240806	2.40	6580	-22.19	20240528	5000	2.40	20240806	6920	-26.01	20231213	5000	2.40	20240806	1.83	N	032540	500	69 억	39398	N	N	N	N
66	20240911	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	20	2	0.39	24651530	4839	54.86	5040	5140	5040	6630	3570	5100	5094.34	0.29	-317	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	713	15.19	0.83	12	0.03	337.00	6177.00	6920	20231213	-26.01	5000	20240806	2.40	6580	-22.19	20240528	5000	2.40	20240806	6920	-26.01	20231213	5000	2.40	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
67	20240911	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	30	2	0.59	21848880	4292	48.66	5040	5140	5040	6630	3570	5100	5090.61	0.29	-181	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	715	15.22	0.83	12	0.03	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
68	20240911	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	10	2	0.20	20060970	3943	44.70	5040	5140	5040	6630	3570	5100	5087.74	0.29	-44	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	712	15.16	0.83	12	0.03	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
69	20240911	130348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	10	2	0.20	10444790	2060	23.35	5040	5140	5040	6630	3570	5100	5070.29	0.29	72	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	712	15.16	0.83	12	0.01	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
70	20240911	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	30	2	0.59	10091230	1991	22.57	5040	5140	5040	6630	3570	5100	5068.42	0.29	122	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	715	15.22	0.83	12	0.01	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
71	20240911	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	20	2	0.39	9752980	1925	21.82	5040	5140	5040	6630	3570	5100	5066.48	0.29	187	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	713	15.19	0.83	12	0.01	337.00	6177.00	6920	20231213	-26.01	5000	20240806	2.40	6580	-22.19	20240528	5000	2.40	20240806	6920	-26.01	20231213	5000	2.40	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
72	20240911	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	10	2	0.20	9232020	1823	20.67	5040	5140	5040	6630	3570	5100	5064.19	0.29	147	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	712	15.16	0.83	12	0.01	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
73	20240911	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	40	2	0.78	6683880	1323	15.00	5040	5140	5040	6630	3570	5100	5052.06	0.29	147	5200	5150	5100	5050	5000	5175	5075	70	1530	500	3770	10	1	13931609	716	15.25	0.83	12	0.01	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.85	N	032540	500	69 억	39715	N	N	N	N
74	20240910	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	0	3	0.00	44964480	8821	72.71	5050	5150	5050	6630	3570	5100	5097.44	0.27	1958	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.06	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
75	20240910	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	0	3	0.00	41019890	8046	66.33	5050	5150	5050	6630	3570	5100	5098.17	0.27	1961	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.06	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
76	20240910	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	40	2	0.78	34344490	6739	55.55	5050	5150	5050	6630	3570	5100	5096.38	0.27	1941	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	716	15.25	0.83	12	0.05	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
77	20240910	130348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	20	2	0.39	32821950	6442	53.10	5050	5150	5050	6630	3570	5100	5094.99	0.27	2142	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	713	15.19	0.83	12	0.05	337.00	6177.00	6920	20231213	-26.01	5000	20240806	2.40	6580	-22.19	20240528	5000	2.40	20240806	6920	-26.01	20231213	5000	2.40	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
78	20240910	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	30	2	0.59	30405810	5971	49.22	5050	5150	5050	6630	3570	5100	5092.25	0.27	2466	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	715	15.22	0.83	12	0.04	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
79	20240910	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	30	2	0.59	30103470	5912	48.73	5050	5150	5050	6630	3570	5100	5091.93	0.27	2482	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	715	15.22	0.83	12	0.04	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
80	20240910	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	50	2	0.98	29052990	5707	47.04	5050	5150	5050	6630	3570	5100	5090.76	0.27	2499	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	717	15.28	0.83	12	0.04	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
81	20240910	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	40	2	0.78	23489250	4620	38.08	5050	5150	5050	6630	3570	5100	5084.25	0.27	1844	5366	5232	5166	5032	4966	5200	5000	70	1530	500	3770	10	1	13931609	716	15.25	0.83	12	0.03	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.86	N	032540	500	69 억	37757	N	N	N	N
82	20240909	160341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	49459160	9564	61.63	5300	5300	5100	6760	3640	5200	5171.39	0.27	-452	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	711	15.13	0.83	12	0.07	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
83	20240909	150344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	31674690	6081	39.19	5300	5300	5130	6760	3640	5200	5208.80	0.27	-723	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.04	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
84	20240909	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	26969300	5167	33.30	5300	5300	5130	6760	3640	5200	5219.53	0.27	-837	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.04	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
85	20240909	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	21760080	4155	26.78	5300	5300	5130	6760	3640	5200	5237.08	0.27	-903	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
86	20240909	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	21101250	4028	25.96	5300	5300	5130	6760	3640	5200	5238.64	0.27	-903	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
87	20240909	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	21049390	4018	25.89	5300	5300	5130	6760	3640	5200	5238.77	0.27	-903	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
88	20240909	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-30	5	-0.58	19417770	3703	23.86	5300	5300	5130	6760	3640	5200	5243.79	0.27	-845	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	720	15.34	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
89	20240909	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	15873040	3014	19.42	5300	5300	5160	6760	3640	5200	5266.44	0.27	-974	5660	5430	5280	5050	4900	5545	5165	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.02	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.88	N	032540	500	69 억	38209	N	N	N	N
90	20240906	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	79393450	15216	109.70	5180	5510	5130	6760	3640	5200	5217.76	0.29	-1670	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.11	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
91	20240906	150344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	41870810	8111	58.47	5180	5230	5140	6760	3640	5200	5162.23	0.29	-1201	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	723	15.40	0.84	12	0.06	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
92	20240906	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	10	2	0.19	40515710	7849	56.59	5180	5230	5140	6760	3640	5200	5161.89	0.29	-948	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	726	15.46	0.84	12	0.06	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
93	20240906	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	30	2	0.58	39421320	7637	55.06	5180	5230	5140	6760	3640	5200	5161.89	0.29	-745	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	729	15.52	0.85	12	0.05	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
94	20240906	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	34072600	6605	47.62	5180	5230	5140	6760	3640	5200	5158.61	0.29	-742	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	717	15.28	0.83	12	0.05	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
95	20240906	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	33760960	6545	47.18	5180	5230	5140	6760	3640	5200	5158.28	0.29	-735	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.05	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
96	20240906	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	0	3	0.00	19184350	3717	26.80	5180	5230	5150	6760	3640	5200	5161.25	0.29	-40	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
97	20240906	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	30	2	0.58	290130	56	0.40	5180	5230	5180	6760	3640	5200	5180.89	0.29	-8	5480	5340	5260	5120	5040	5310	5090	70	1560	500	3840	10	1	13931609	729	15.52	0.85	12	0.00	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	1.97	N	032540	500	69 억	39878	N	N	N	N
98	20240905	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-50	5	-0.95	71239910	13648	57.15	5200	5400	5180	6820	3680	5250	5219.81	0.27	2667	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	724	15.43	0.84	12	0.10	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
99	20240905	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-10	5	-0.19	63015070	12067	50.53	5200	5400	5180	6820	3680	5250	5222.10	0.27	2211	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	730	15.55	0.85	12	0.09	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
100	20240905	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-60	5	-1.14	41382150	7902	33.09	5200	5400	5180	6820	3680	5250	5236.92	0.27	177	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	723	15.40	0.84	12	0.06	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
101	20240905	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	30	2	0.57	28768560	5473	22.92	5200	5400	5200	6820	3680	5250	5256.45	0.27	17	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	736	15.67	0.85	12	0.04	337.00	6177.00	6920	20231213	-23.70	5000	20240806	5.60	6580	-19.76	20240528	5000	5.60	20240806	6920	-23.70	20231213	5000	5.60	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
102	20240905	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	80	2	1.52	26081690	4959	20.77	5200	5400	5200	6820	3680	5250	5259.47	0.27	17	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	743	15.82	0.86	12	0.04	337.00	6177.00	6920	20231213	-22.98	5000	20240806	6.60	6580	-19.00	20240528	5000	6.60	20240806	6920	-22.98	20231213	5000	6.60	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
103	20240905	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	130	2	2.48	25953740	4935	20.66	5200	5400	5200	6820	3680	5250	5259.12	0.27	21	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	750	15.96	0.87	12	0.04	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
104	20240905	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	140	2	2.67	23142200	4405	18.45	5200	5390	5200	6820	3680	5250	5253.62	0.27	110	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	751	15.99	0.87	12	0.03	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
105	20240905	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	20	2	0.38	14591440	2789	11.68	5200	5290	5200	6820	3680	5250	5231.78	0.27	-619	5523	5386	5283	5146	5043	5335	5095	70	1570	500	3880	10	1	13931609	734	15.64	0.85	12	0.02	337.00	6177.00	6920	20231213	-23.84	5000	20240806	5.40	6580	-19.91	20240528	5000	5.40	20240806	6920	-23.84	20231213	5000	5.40	20240806	1.98	N	032540	500	69 억	37211	N	N	N	N
106	20240904	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-150	5	-2.78	125265360	23876	1559.50	5420	5420	5180	7020	3780	5400	5246.50	0.24	3974	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	731	15.58	0.85	12	0.17	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
107	20240904	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-160	5	-2.96	122252320	23302	1522.01	5420	5420	5180	7020	3780	5400	5246.43	0.24	4006	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	730	15.55	0.85	12	0.17	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
108	20240904	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-170	5	-3.15	115255540	21964	1434.62	5420	5420	5180	7020	3780	5400	5247.47	0.24	5032	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	729	15.52	0.85	12	0.16	337.00	6177.00	6920	20231213	-24.42	5000	20240806	4.60	6580	-20.52	20240528	5000	4.60	20240806	6920	-24.42	20231213	5000	4.60	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
109	20240904	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-160	5	-2.96	111714070	21285	1390.27	5420	5420	5180	7020	3780	5400	5248.49	0.24	5133	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	730	15.55	0.85	12	0.15	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
110	20240904	120336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-150	5	-2.78	63956720	12121	791.70	5420	5420	5210	7020	3780	5400	5276.52	0.24	2653	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	731	15.58	0.85	12	0.09	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
111	20240904	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-160	5	-2.96	49582320	9372	612.15	5420	5420	5220	7020	3780	5400	5290.47	0.24	2458	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	730	15.55	0.85	12	0.07	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
112	20240904	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-30	5	-0.56	23090790	4333	283.02	5420	5420	5280	7020	3780	5400	5329.05	0.24	-392	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	748	15.93	0.87	12	0.03	337.00	6177.00	6920	20231213	-22.40	5000	20240806	7.40	6580	-18.39	20240528	5000	7.40	20240806	6920	-22.40	20231213	5000	7.40	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
113	20240904	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-10	5	-0.19	11396070	2130	139.12	5420	5420	5340	7020	3780	5400	5350.27	0.24	-126	5473	5436	5403	5366	5333	5420	5350	70	1620	500	3990	10	1	13931609	751	15.99	0.87	12	0.02	337.00	6177.00	6920	20231213	-22.11	5000	20240806	7.80	6580	-18.09	20240528	5000	7.80	20240806	6920	-22.11	20231213	5000	7.80	20240806	2.00	N	032540	500	69 억	33239	N	N	N	N
114	20240903	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	8272080	1531	46.65	5410	5440	5370	7030	3790	5410	5403.06	0.24	-239	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.01	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
115	20240903	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-30	5	-0.55	7500320	1388	42.29	5410	5440	5370	7030	3790	5410	5403.69	0.24	-239	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	750	15.96	0.87	12	0.01	337.00	6177.00	6920	20231213	-22.25	5000	20240806	7.60	6580	-18.24	20240528	5000	7.60	20240806	6920	-22.25	20231213	5000	7.60	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
116	20240903	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	7344220	1359	41.41	5410	5440	5370	7030	3790	5410	5404.14	0.24	-222	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.01	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
117	20240903	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	5580300	1031	31.41	5410	5440	5400	7030	3790	5410	5412.51	0.24	-222	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	754	16.05	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
118	20240903	120332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	5526200	1021	31.11	5410	5440	5400	7030	3790	5410	5412.54	0.24	-222	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	754	16.05	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
119	20240903	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	5207570	962	29.31	5410	5440	5400	7030	3790	5410	5413.27	0.24	-222	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	754	16.05	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
120	20240903	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	10	2	0.18	4867100	899	27.39	5410	5440	5400	7030	3790	5410	5413.90	0.24	-222	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	755	16.08	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
121	20240903	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	20	2	0.37	1026040	190	5.79	5410	5430	5400	7030	3790	5410	5400.21	0.24	-188	5490	5450	5410	5370	5330	5430	5350	70	1620	500	4000	10	1	13931609	756	16.11	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.04	N	032540	500	69 억	33478	N	N	N	N
122	20240902	160329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	17683580	3282	41.30	5450	5450	5370	7030	3790	5410	5388.05	0.24	-280	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	754	16.05	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
123	20240902	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	16693020	3098	38.98	5450	5450	5370	7030	3790	5410	5388.32	0.24	-125	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	754	16.05	0.88	12	0.02	337.00	6177.00	6920	20231213	-21.82	5000	20240806	8.20	6580	-17.78	20240528	5000	8.20	20240806	6920	-21.82	20231213	5000	8.20	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
124	20240902	140334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	16574330	3076	38.71	5450	5450	5370	7030	3790	5410	5388.27	0.24	-125	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.02	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
125	20240902	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	16094270	2987	37.59	5450	5450	5370	7030	3790	5410	5388.11	0.24	-91	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	752	16.02	0.87	12	0.02	337.00	6177.00	6920	20231213	-21.97	5000	20240806	8.00	6580	-17.93	20240528	5000	8.00	20240806	6920	-21.97	20231213	5000	8.00	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
126	20240902	120333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	10	2	0.18	3846270	710	8.93	5450	5450	5400	7030	3790	5410	5417.28	0.24	-87	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	755	16.08	0.88	12	0.01	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
127	20240902	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	10	2	0.18	1073100	198	2.49	5450	5450	5400	7030	3790	5410	5419.70	0.24	-32	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	755	16.08	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.68	5000	20240806	8.40	6580	-17.63	20240528	5000	8.40	20240806	6920	-21.68	20231213	5000	8.40	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
128	20240902	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	20	2	0.37	856030	158	1.99	5450	5450	5400	7030	3790	5410	5417.91	0.24	-23	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	756	16.11	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.53	5000	20240806	8.60	6580	-17.48	20240528	5000	8.60	20240806	6920	-21.53	20231213	5000	8.60	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N
129	20240902	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	40	2	0.74	5450	1	0.01	5450	5450	5450	7030	3790	5410	5450.00	0.24	0	5483	5446	5373	5336	5263	5465	5355	70	1620	500	4000	10	1	13931609	759	16.17	0.88	12	0.00	337.00	6177.00	6920	20231213	-21.24	5000	20240806	9.00	6580	-17.17	20240528	5000	9.00	20240806	6920	-21.24	20231213	5000	9.00	20240806	2.06	N	032540	500	69 억	33758	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History