KissMeData/208710/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	-18	5	-3.61	115581352	239252	129.88	501	502	466	647	349	498	483.09	0.59	-54389	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	316	-1.90	0.49	12	0.36	-252.00	972.00	1028	20230920	-53.31	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	973	-50.67	20231006	449	6.90	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
3	20240930	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	-14	5	-2.81	110865350	229429	124.55	501	502	466	647	349	498	483.22	0.59	-44754	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	319	-1.92	0.50	12	0.35	-252.00	972.00	1028	20230920	-52.92	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	973	-50.26	20231006	449	7.80	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
4	20240930	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	485	-13	5	-2.61	109804029	227233	123.36	501	502	466	647	349	498	483.22	0.59	-43367	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	320	-1.92	0.50	12	0.34	-252.00	972.00	1028	20230920	-52.82	449	20240805	8.02	920	-47.28	20240221	449	8.02	20240805	973	-50.15	20231006	449	8.02	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
5	20240930	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	-21	5	-4.22	73159087	150078	81.47	501	502	472	647	349	498	487.47	0.59	-41045	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	314	-1.89	0.49	12	0.23	-252.00	972.00	1028	20230920	-53.60	449	20240805	6.24	920	-48.15	20240221	449	6.24	20240805	973	-50.98	20231006	449	6.24	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
6	20240930	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	491	-7	5	-1.41	39724419	80408	43.65	501	502	485	647	349	498	494.04	0.59	-43613	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	324	-1.95	0.51	12	0.12	-252.00	972.00	1028	20230920	-52.24	449	20240805	9.35	920	-46.63	20240221	449	9.35	20240805	973	-49.54	20231006	449	9.35	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
7	20240930	110956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	488	-10	5	-2.01	37906127	76712	41.64	501	502	485	647	349	498	494.14	0.59	-43274	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	322	-1.94	0.50	12	0.12	-252.00	972.00	1028	20230920	-52.53	449	20240805	8.69	920	-46.96	20240221	449	8.69	20240805	973	-49.85	20231006	449	8.69	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
8	20240930	100954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	492	-6	5	-1.20	34369181	69462	37.71	501	502	487	647	349	498	494.79	0.59	-42776	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	324	-1.95	0.51	12	0.11	-252.00	972.00	1028	20230920	-52.14	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	973	-49.43	20231006	449	9.58	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
9	20240930	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	495	-3	5	-0.60	2765476	5589	3.03	501	502	492	647	349	498	494.81	0.59	-30	528	512	504	488	480	509	485	66	149	100	300	1	1	65900664	326	-1.96	0.51	12	0.01	-252.00	972.00	1028	20230920	-51.85	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	973	-49.13	20231006	449	10.24	20240805	1.24	N	208710	100	65 억	389114	N	N	N	N
10	20240927	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	498	-2	5	-0.40	92711370	182899	147.26	503	520	496	650	350	500	506.90	0.58	6901	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	328	-1.98	0.51	12	0.28	-252.00	972.00	1032	20230918	-51.74	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	973	-48.82	20231006	449	10.91	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
11	20240927	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	505	5	2	1.00	87177589	171803	138.33	503	520	496	650	350	500	507.43	0.58	6777	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	333	-2.00	0.52	12	0.26	-252.00	972.00	1032	20230918	-51.07	449	20240805	12.47	920	-45.11	20240221	449	12.47	20240805	973	-48.10	20231006	449	12.47	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
12	20240927	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	511	11	2	2.20	79360874	156298	125.84	503	520	496	650	350	500	507.75	0.58	6952	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	337	-2.03	0.53	12	0.24	-252.00	972.00	1032	20230918	-50.48	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	973	-47.48	20231006	449	13.81	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
13	20240927	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	510	10	2	2.00	78535528	154668	124.53	503	520	496	650	350	500	507.77	0.58	7269	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	336	-2.02	0.52	12	0.23	-252.00	972.00	1032	20230918	-50.58	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	973	-47.58	20231006	449	13.59	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
14	20240927	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	510	10	2	2.00	78047080	153711	123.76	503	520	496	650	350	500	507.75	0.58	7631	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	336	-2.02	0.52	12	0.23	-252.00	972.00	1032	20230918	-50.58	449	20240805	13.59	920	-44.57	20240221	449	13.59	20240805	973	-47.58	20231006	449	13.59	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
15	20240927	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	511	11	2	2.20	75187744	148069	119.22	503	520	496	650	350	500	507.79	0.58	4034	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	337	-2.03	0.53	12	0.22	-252.00	972.00	1032	20230918	-50.48	449	20240805	13.81	920	-44.46	20240221	449	13.81	20240805	973	-47.48	20231006	449	13.81	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
16	20240927	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	518	18	2	3.60	51406867	101377	81.62	503	519	496	650	350	500	507.09	0.58	-619	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	341	-2.06	0.53	12	0.15	-252.00	972.00	1032	20230918	-49.81	449	20240805	15.37	920	-43.70	20240221	449	15.37	20240805	973	-46.76	20231006	449	15.37	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
17	20240927	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	505	5	2	1.00	283052	562	0.45	503	505	500	650	350	500	503.65	0.58	-41	520	510	502	492	484	515	497	66	150	100	310	1	1	65900664	333	-2.00	0.52	12	0.00	-252.00	972.00	1032	20230918	-51.07	449	20240805	12.47	920	-45.11	20240221	449	12.47	20240805	973	-48.10	20231006	449	12.47	20240805	1.28	N	208710	100	65 억	382213	N	N	N	N
18	20240926	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	1	2	0.20	62753326	124199	119.45	499	512	494	648	350	499	505.27	0.58	-720	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	330	-1.98	0.51	12	0.19	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	982	-49.08	20230926	449	11.36	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
19	20240926	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	507	8	2	1.60	61429207	121551	116.90	499	512	494	648	350	499	505.38	0.58	1665	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	334	-2.01	0.52	12	0.18	-252.00	972.00	1049	20230915	-51.67	449	20240805	12.92	920	-44.89	20240221	449	12.92	20240805	982	-48.37	20230926	449	12.92	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
20	20240926	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	506	7	2	1.40	54750960	108312	104.17	499	512	494	648	350	499	505.49	0.58	-438	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	333	-2.01	0.52	12	0.16	-252.00	972.00	1049	20230915	-51.76	449	20240805	12.69	920	-45.00	20240221	449	12.69	20240805	982	-48.47	20230926	449	12.69	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
21	20240926	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	508	9	2	1.80	48457652	95957	92.29	499	512	494	648	350	499	504.99	0.58	285	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	335	-2.02	0.52	12	0.15	-252.00	972.00	1049	20230915	-51.57	449	20240805	13.14	920	-44.78	20240221	449	13.14	20240805	982	-48.27	20230926	449	13.14	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
22	20240926	120956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	502	3	2	0.60	26067303	51898	49.91	499	510	494	648	350	499	502.28	0.58	989	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	331	-1.99	0.52	12	0.08	-252.00	972.00	1049	20230915	-52.14	449	20240805	11.80	920	-45.43	20240221	449	11.80	20240805	982	-48.88	20230926	449	11.80	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
23	20240926	110956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	496	-3	5	-0.60	15082372	30137	28.98	499	507	494	648	350	499	500.46	0.58	-1361	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	327	-1.97	0.51	12	0.05	-252.00	972.00	1049	20230915	-52.72	449	20240805	10.47	920	-46.09	20240221	449	10.47	20240805	982	-49.49	20230926	449	10.47	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
24	20240926	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	0	3	0.00	8391574	16746	16.11	499	507	494	648	350	499	501.11	0.58	-1059	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	329	-1.98	0.51	12	0.03	-252.00	972.00	1049	20230915	-52.43	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	982	-49.19	20230926	449	11.14	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
25	20240926	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	502	3	2	0.60	3185247	6383	6.14	499	502	499	648	350	499	499.02	0.58	-1628	508	503	499	494	490	501	492	66	149	100	300	1	1	65900664	331	-1.99	0.52	12	0.01	-252.00	972.00	1049	20230915	-52.14	449	20240805	11.80	920	-45.43	20240221	449	11.80	20240805	982	-48.88	20230926	449	11.80	20240805	1.29	N	208710	100	65 억	382933	N	N	N	N
26	20240925	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	-2	5	-0.40	51861381	103975	188.06	501	504	495	651	351	501	498.79	0.58	-1399	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	329	-1.98	0.51	12	0.16	-252.00	972.00	1049	20230915	-52.43	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
27	20240925	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	495	-6	5	-1.20	51290044	102830	185.99	501	504	495	651	351	501	498.78	0.58	-767	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	326	-1.96	0.51	12	0.16	-252.00	972.00	1049	20230915	-52.81	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	1000	-50.50	20230925	449	10.24	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
28	20240925	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	-1	5	-0.20	39939868	79993	144.68	501	504	495	651	351	501	499.29	0.58	291	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.12	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
29	20240925	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	-1	5	-0.20	37443697	74987	135.63	501	504	495	651	351	501	499.34	0.58	513	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.11	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
30	20240925	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	-1	5	-0.20	36486652	73072	132.17	501	504	495	651	351	501	499.32	0.58	558	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.11	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
31	20240925	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	-1	5	-0.20	33098845	66270	119.86	501	504	495	651	351	501	499.45	0.58	559	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.10	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
32	20240925	100945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	-1	5	-0.20	17503757	35067	63.43	501	504	495	651	351	501	499.15	0.58	230	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.05	-252.00	972.00	1049	20230915	-52.34	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
33	20240925	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	-2	5	-0.40	2505121	5017	9.07	501	501	499	651	351	501	499.33	0.58	155	513	506	500	493	487	510	497	66	150	100	310	1	1	65900664	329	-1.98	0.51	12	0.01	-252.00	972.00	1049	20230915	-52.43	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.28	N	208710	100	65 억	384182	N	N	N	N
34	20240924	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	501	1	2	0.20	27337245	54679	73.55	495	507	494	650	350	500	499.96	0.59	-6828	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	330	-1.99	0.52	12	0.08	-252.00	972.00	1073	20230913	-53.31	449	20240805	11.58	920	-45.54	20240221	449	11.58	20240805	1000	-49.90	20230925	449	11.58	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
35	20240924	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	501	1	2	0.20	27097767	54201	72.91	495	507	494	650	350	500	499.95	0.59	-6828	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	330	-1.99	0.52	12	0.08	-252.00	972.00	1073	20230913	-53.31	449	20240805	11.58	920	-45.54	20240221	449	11.58	20240805	1000	-49.90	20230925	449	11.58	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
36	20240924	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	0	3	0.00	26562342	53132	71.47	495	507	494	650	350	500	499.93	0.59	-6828	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.08	-252.00	972.00	1073	20230913	-53.40	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
37	20240924	130945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	-1	5	-0.20	22994808	45994	61.87	495	507	494	650	350	500	499.95	0.59	-6828	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	329	-1.98	0.51	12	0.07	-252.00	972.00	1073	20230913	-53.49	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
38	20240924	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	0	3	0.00	14880123	29680	39.92	495	507	495	650	350	500	501.35	0.59	-6970	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.05	-252.00	972.00	1073	20230913	-53.40	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
39	20240924	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	506	6	2	1.20	10099573	20138	27.09	495	507	495	650	350	500	501.52	0.59	-4269	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	333	-2.01	0.52	12	0.03	-252.00	972.00	1073	20230913	-52.84	449	20240805	12.69	920	-45.00	20240221	449	12.69	20240805	1000	-49.40	20230925	449	12.69	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
40	20240924	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	0	3	0.00	3923964	7861	10.57	495	502	495	650	350	500	499.17	0.59	-1123	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	330	-1.98	0.51	12	0.01	-252.00	972.00	1073	20230913	-53.40	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
41	20240924	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	-1	5	-0.20	719865	1454	1.96	495	500	495	650	350	500	495.09	0.59	1193	508	504	498	494	488	506	496	66	150	100	310	1	1	65900664	329	-1.98	0.51	12	0.00	-252.00	972.00	1073	20230913	-53.49	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.28	N	208710	100	65 억	391010	N	N	N	N
42	20240923	160941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	6	2	1.21	36893780	74343	50.24	495	502	492	642	346	494	496.26	0.59	2578	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	330	-1.98	0.51	12	0.11	-252.00	972.00	1110	20230912	-54.95	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
43	20240923	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	495	1	2	0.20	34119216	68793	46.49	495	502	492	642	346	494	495.97	0.59	3651	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	326	-1.96	0.51	12	0.10	-252.00	972.00	1110	20230912	-55.41	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	1000	-50.50	20230925	449	10.24	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
44	20240923	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	5	2	1.01	30978947	62503	42.24	495	501	492	642	346	494	495.64	0.59	4034	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	329	-1.98	0.51	12	0.09	-252.00	972.00	1110	20230912	-55.05	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
45	20240923	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	6	2	1.21	30728986	62002	41.90	495	501	492	642	346	494	495.61	0.59	4018	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	330	-1.98	0.51	12	0.09	-252.00	972.00	1110	20230912	-54.95	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1000	-50.00	20230925	449	11.36	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
46	20240923	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	496	2	2	0.40	27900152	56326	38.07	495	501	492	642	346	494	495.33	0.59	3951	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	327	-1.97	0.51	12	0.09	-252.00	972.00	1110	20230912	-55.32	449	20240805	10.47	920	-46.09	20240221	449	10.47	20240805	1000	-50.40	20230925	449	10.47	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
47	20240923	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	497	3	2	0.61	26908047	54326	36.71	495	501	492	642	346	494	495.31	0.59	4999	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	328	-1.97	0.51	12	0.08	-252.00	972.00	1110	20230912	-55.23	449	20240805	10.69	920	-45.98	20240221	449	10.69	20240805	1000	-50.30	20230925	449	10.69	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
48	20240923	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	498	4	2	0.81	25418609	51328	34.69	495	501	492	642	346	494	495.22	0.59	4564	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	328	-1.98	0.51	12	0.08	-252.00	972.00	1110	20230912	-55.14	449	20240805	10.91	920	-45.87	20240221	449	10.91	20240805	1000	-50.20	20230925	449	10.91	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
49	20240923	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	5	2	1.01	445679	897	0.61	495	501	495	642	346	494	496.86	0.59	173	511	502	496	487	481	507	492	66	148	100	300	1	1	65900664	329	-1.98	0.51	12	0.00	-252.00	972.00	1110	20230912	-55.05	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1000	-50.10	20230925	449	11.14	20240805	1.22	N	208710	100	65 억	388312	N	N	N	N
50	20240913	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	492	14	2	2.93	25616916	52919	67.11	481	494	474	621	335	478	484.08	0.57	-872	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	324	-1.95	0.51	12	0.08	-252.00	972.00	1151	20230907	-57.25	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1073	-54.15	20230913	449	9.58	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
51	20240913	150903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	493	15	2	3.14	24191140	50020	63.44	481	494	474	621	335	478	483.63	0.57	-433	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	325	-1.96	0.51	12	0.08	-252.00	972.00	1151	20230907	-57.17	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1073	-54.05	20230913	449	9.80	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
52	20240913	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	488	10	2	2.09	13299833	27642	35.06	481	488	474	621	335	478	481.15	0.57	-2887	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	322	-1.94	0.50	12	0.04	-252.00	972.00	1151	20230907	-57.60	449	20240805	8.69	920	-46.96	20240221	449	8.69	20240805	1073	-54.52	20230913	449	8.69	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
53	20240913	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	6	2	1.26	10182113	21217	26.91	481	485	474	621	335	478	479.90	0.57	-1730	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	319	-1.92	0.50	12	0.03	-252.00	972.00	1151	20230907	-57.95	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1073	-54.89	20230913	449	7.80	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
54	20240913	120901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	6	2	1.26	7975851	16642	21.11	481	485	474	621	335	478	479.26	0.57	-872	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	319	-1.92	0.50	12	0.03	-252.00	972.00	1151	20230907	-57.95	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1073	-54.89	20230913	449	7.80	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
55	20240913	110901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	-3	5	-0.63	7246774	15129	19.19	481	485	474	621	335	478	479.00	0.57	-62	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	313	-1.88	0.49	12	0.02	-252.00	972.00	1151	20230907	-58.73	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1073	-55.73	20230913	449	5.79	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
56	20240913	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	2	2	0.42	3929053	8181	10.38	481	483	477	621	335	478	480.27	0.57	298	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	316	-1.90	0.49	12	0.01	-252.00	972.00	1151	20230907	-58.30	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	1073	-55.27	20230913	449	6.90	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
57	20240913	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	482	4	2	0.84	358348	745	0.94	481	482	481	621	335	478	481.00	0.57	-584	504	490	482	468	460	498	476	66	143	100	290	1	1	65900664	318	-1.91	0.50	12	0.00	-252.00	972.00	1151	20230907	-58.12	449	20240805	7.35	920	-47.61	20240221	449	7.35	20240805	1073	-55.08	20230913	449	7.35	20240805	1.21	N	208710	100	65 억	375828	N	N	N	N
58	20240912	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	3	2	0.63	37682218	78233	230.10	475	496	474	617	333	475	481.67	0.57	-1301	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	315	-1.90	0.49	12	0.12	-252.00	972.00	1171	20230906	-59.18	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1110	-56.94	20230912	449	6.46	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
59	20240912	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	483	8	2	1.68	36156551	75042	220.72	475	496	474	617	333	475	481.82	0.57	1798	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	318	-1.92	0.50	12	0.11	-252.00	972.00	1171	20230906	-58.75	449	20240805	7.57	920	-47.50	20240221	449	7.57	20240805	1110	-56.49	20230912	449	7.57	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
60	20240912	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	486	11	2	2.32	32813389	68071	200.21	475	496	474	617	333	475	482.05	0.57	-1229	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	320	-1.93	0.50	12	0.10	-252.00	972.00	1171	20230906	-58.50	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1110	-56.22	20230912	449	8.24	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
61	20240912	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	5	2	1.05	23579776	48813	143.57	475	496	474	617	333	475	483.06	0.57	-1887	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	316	-1.90	0.49	12	0.07	-252.00	972.00	1171	20230906	-59.01	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	1110	-56.76	20230912	449	6.90	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
62	20240912	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	486	11	2	2.32	22792290	47173	138.75	475	496	474	617	333	475	483.16	0.57	-2281	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	320	-1.93	0.50	12	0.07	-252.00	972.00	1171	20230906	-58.50	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1110	-56.22	20230912	449	8.24	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
63	20240912	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	486	11	2	2.32	22038391	45607	134.14	475	496	474	617	333	475	483.22	0.57	-2150	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	320	-1.93	0.50	12	0.07	-252.00	972.00	1171	20230906	-58.50	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1110	-56.22	20230912	449	8.24	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
64	20240912	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	485	10	2	2.11	21743083	45000	132.36	475	496	474	617	333	475	483.18	0.57	-1950	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	320	-1.92	0.50	12	0.07	-252.00	972.00	1171	20230906	-58.58	449	20240805	8.02	920	-47.28	20240221	449	8.02	20240805	1110	-56.31	20230912	449	8.02	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
65	20240912	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	0	3	0.00	542349	1142	3.36	475	475	474	617	333	475	474.91	0.57	696	483	479	475	471	467	481	473	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.00	-252.00	972.00	1171	20230906	-59.44	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1110	-57.21	20230912	449	5.79	20240805	1.20	N	208710	100	65 억	377129	N	N	N	N
66	20240911	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	1	2	0.21	16105221	33996	104.28	473	479	471	616	332	474	473.74	0.58	-2409	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.05	-252.00	972.00	1243	20230905	-61.79	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1151	-58.73	20230911	449	5.79	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
67	20240911	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	1	2	0.21	15272921	32234	98.87	473	479	471	616	332	474	473.81	0.58	-2408	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.05	-252.00	972.00	1243	20230905	-61.79	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1151	-58.73	20230911	449	5.79	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
68	20240911	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	2	2	0.42	13604723	28717	88.08	473	479	471	616	332	474	473.75	0.58	-1176	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	314	-1.89	0.49	12	0.04	-252.00	972.00	1243	20230905	-61.71	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	1151	-58.64	20230911	449	6.01	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
69	20240911	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	476	2	2	0.42	11979183	25280	77.54	473	479	471	616	332	474	473.86	0.58	398	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	314	-1.89	0.49	12	0.04	-252.00	972.00	1243	20230905	-61.71	449	20240805	6.01	920	-48.26	20240221	449	6.01	20240805	1151	-58.64	20230911	449	6.01	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
70	20240911	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	4	2	0.84	8878259	18719	57.42	473	479	471	616	332	474	474.29	0.58	-111	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	315	-1.90	0.49	12	0.03	-252.00	972.00	1243	20230905	-61.54	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1151	-58.47	20230911	449	6.46	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
71	20240911	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	473	-1	5	-0.21	5721508	12109	37.14	473	477	471	616	332	474	472.50	0.58	2775	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.02	-252.00	972.00	1243	20230905	-61.95	449	20240805	5.35	920	-48.59	20240221	449	5.35	20240805	1151	-58.91	20230911	449	5.35	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
72	20240911	100833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	472	-2	5	-0.42	3894118	8238	25.27	473	477	471	616	332	474	472.70	0.58	1509	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	311	-1.87	0.49	12	0.01	-252.00	972.00	1243	20230905	-62.03	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	1151	-58.99	20230911	449	5.12	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
73	20240911	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	472	-2	5	-0.42	1702986	3608	11.07	473	473	471	616	332	474	472.00	0.58	-1	486	479	475	468	464	478	467	66	142	100	290	1	1	65900664	311	-1.87	0.49	12	0.01	-252.00	972.00	1243	20230905	-62.03	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	1151	-58.99	20230911	449	5.12	20240805	1.20	N	208710	100	65 억	379538	N	N	N	N
74	20240910	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	-1	5	-0.21	15503980	32591	110.35	478	482	471	617	333	475	475.71	0.58	-4306	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.05	-252.00	972.00	1243	20230905	-61.87	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	1151	-58.82	20230911	449	5.57	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
75	20240910	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	0	3	0.00	13688918	28762	97.38	478	482	471	617	333	475	475.94	0.58	-4238	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.04	-252.00	972.00	1243	20230905	-61.79	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1151	-58.73	20230911	449	5.79	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
76	20240910	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	5	2	1.05	13128328	27584	93.39	478	482	471	617	333	475	475.94	0.58	-3675	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	316	-1.90	0.49	12	0.04	-252.00	972.00	1243	20230905	-61.38	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	1151	-58.30	20230911	449	6.90	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
77	20240910	130838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	5	2	1.05	11938663	25102	84.99	478	482	471	617	333	475	475.61	0.58	-3279	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	316	-1.90	0.49	12	0.04	-252.00	972.00	1243	20230905	-61.38	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	1151	-58.30	20230911	449	6.90	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
78	20240910	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	4	2	0.84	8548643	18037	61.07	478	479	471	617	333	475	473.95	0.58	-2996	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	316	-1.90	0.49	12	0.03	-252.00	972.00	1243	20230905	-61.46	449	20240805	6.68	920	-47.93	20240221	449	6.68	20240805	1151	-58.38	20230911	449	6.68	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
79	20240910	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	3	2	0.63	8004732	16899	57.22	478	478	471	617	333	475	473.68	0.58	-2284	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	315	-1.90	0.49	12	0.03	-252.00	972.00	1243	20230905	-61.54	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1151	-58.47	20230911	449	6.46	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
80	20240910	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	-1	5	-0.21	7022521	14838	50.24	478	478	471	617	333	475	473.28	0.58	-2025	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.02	-252.00	972.00	1243	20230905	-61.87	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	1151	-58.82	20230911	449	5.57	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
81	20240910	090837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	-1	5	-0.21	694241	1456	4.93	478	478	472	617	333	475	476.81	0.58	-1279	485	480	471	466	457	482	468	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.00	-252.00	972.00	1243	20230905	-61.87	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	1151	-58.82	20230911	449	5.57	20240805	1.16	N	208710	100	65 억	383844	N	N	N	N
82	20240909	160821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	1	2	0.21	13789923	29496	26.96	474	476	462	616	332	474	467.52	0.58	-2674	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.04	-252.00	972.00	1266	20230901	-62.48	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1151	-58.73	20230911	449	5.79	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
83	20240909	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	1	2	0.21	13659771	29222	26.70	474	476	462	616	332	474	467.45	0.58	-2613	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	313	-1.88	0.49	12	0.04	-252.00	972.00	1266	20230901	-62.48	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1151	-58.73	20230911	449	5.79	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
84	20240909	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	473	-1	5	-0.21	13302161	28470	26.02	474	474	462	616	332	474	467.23	0.58	-2590	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.04	-252.00	972.00	1266	20230901	-62.64	449	20240805	5.35	920	-48.59	20240221	449	5.35	20240805	1151	-58.91	20230911	449	5.35	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
85	20240909	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	473	-1	5	-0.21	11601302	24869	22.73	474	474	462	616	332	474	466.50	0.58	-2612	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.04	-252.00	972.00	1266	20230901	-62.64	449	20240805	5.35	920	-48.59	20240221	449	5.35	20240805	1151	-58.91	20230911	449	5.35	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
86	20240909	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	0	3	0.00	11172832	23957	21.89	474	474	462	616	332	474	466.37	0.58	-2612	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	312	-1.88	0.49	12	0.04	-252.00	972.00	1266	20230901	-62.56	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	1151	-58.82	20230911	449	5.57	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
87	20240909	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	466	-8	5	-1.69	8092117	17405	15.91	474	474	462	616	332	474	464.93	0.58	-681	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	307	-1.85	0.48	12	0.03	-252.00	972.00	1266	20230901	-63.19	449	20240805	3.79	920	-49.35	20240221	449	3.79	20240805	1151	-59.51	20230911	449	3.79	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
88	20240909	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	467	-7	5	-1.48	6080281	13097	11.97	474	474	462	616	332	474	464.25	0.58	-1791	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	308	-1.85	0.48	12	0.02	-252.00	972.00	1266	20230901	-63.11	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	1151	-59.43	20230911	449	4.01	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
89	20240909	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	463	-11	5	-2.32	1365966	2927	2.67	474	474	462	616	332	474	466.68	0.58	-2650	502	488	471	457	440	495	464	66	142	100	290	1	1	65900664	305	-1.84	0.48	12	0.00	-252.00	972.00	1266	20230901	-63.43	449	20240805	3.12	920	-49.67	20240221	449	3.12	20240805	1151	-59.77	20230911	449	3.12	20240805	1.23	N	208710	100	65 억	384018	N	N	N	N
90	20240906	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	474	-1	5	-0.21	50778779	109426	256.79	473	485	454	617	333	475	464.05	0.63	-9957	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	297	-1.88	0.49	12	0.17	-252.00	972.00	1266	20230901	-62.56	449	20240805	5.57	920	-48.48	20240221	449	5.57	20240805	1171	-59.52	20230906	449	5.57	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
91	20240906	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	467	-8	5	-1.68	50488764	108814	255.35	473	485	454	617	333	475	463.99	0.63	-9896	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	292	-1.85	0.48	12	0.17	-252.00	972.00	1266	20230901	-63.11	449	20240805	4.01	920	-49.24	20240221	449	4.01	20240805	1171	-60.12	20230906	449	4.01	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
92	20240906	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	0	3	0.00	49522744	106753	250.52	473	485	454	617	333	475	463.90	0.63	-9884	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	297	-1.88	0.49	12	0.17	-252.00	972.00	1266	20230901	-62.48	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1171	-59.44	20230906	449	5.79	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
93	20240906	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	460	-15	5	-3.16	40696387	88026	206.57	473	485	454	617	333	475	462.32	0.63	-3204	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	288	-1.83	0.47	12	0.14	-252.00	972.00	1266	20230901	-63.67	449	20240805	2.45	920	-50.00	20240221	449	2.45	20240805	1171	-60.72	20230906	449	2.45	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
94	20240906	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	462	-13	5	-2.74	38146252	82487	193.57	473	485	454	617	333	475	462.45	0.63	-2960	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	289	-1.83	0.48	12	0.13	-252.00	972.00	1266	20230901	-63.51	449	20240805	2.90	920	-49.78	20240221	449	2.90	20240805	1171	-60.55	20230906	449	2.90	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
95	20240906	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	468	-7	5	-1.47	16231623	34593	81.18	473	485	460	617	333	475	469.22	0.63	-2374	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	293	-1.86	0.48	12	0.06	-252.00	972.00	1266	20230901	-63.03	449	20240805	4.23	920	-49.13	20240221	449	4.23	20240805	1171	-60.03	20230906	449	4.23	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
96	20240906	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	480	5	2	1.05	4067805	8498	19.94	473	485	473	617	333	475	478.68	0.63	-5259	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	300	-1.90	0.49	12	0.01	-252.00	972.00	1266	20230901	-62.09	449	20240805	6.90	920	-47.83	20240221	449	6.90	20240805	1171	-59.01	20230906	449	6.90	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
97	20240906	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	0	3	0.00	1835505	3856	9.05	473	479	473	617	333	475	476.01	0.63	-2223	489	481	474	466	459	486	471	63	142	100	290	1	1	62600334	297	-1.88	0.49	12	0.01	-252.00	972.00	1266	20230901	-62.48	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1171	-59.44	20230906	449	5.79	20240805	1.21	N	208710	100	62 억	393964	N	N	N	N
98	20240905	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	5	2	1.06	20346744	42611	23.72	467	482	467	611	329	470	477.50	0.63	2574	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	297	-1.88	0.49	12	0.07	-252.00	972.00	1267	20230830	-62.51	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1243	-61.79	20230905	449	5.79	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
99	20240905	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	9	2	1.91	14648787	30708	17.09	467	482	467	611	329	470	477.03	0.63	2529	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	300	-1.90	0.49	12	0.05	-252.00	972.00	1267	20230830	-62.19	449	20240805	6.68	920	-47.93	20240221	449	6.68	20240805	1243	-61.46	20230905	449	6.68	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
100	20240905	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	479	9	2	1.91	12645058	26502	14.75	467	482	467	611	329	470	477.14	0.63	1597	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	300	-1.90	0.49	12	0.04	-252.00	972.00	1267	20230830	-62.19	449	20240805	6.68	920	-47.93	20240221	449	6.68	20240805	1243	-61.46	20230905	449	6.68	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
101	20240905	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	7	2	1.49	11635102	24388	13.57	467	482	467	611	329	470	477.08	0.63	1586	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	299	-1.89	0.49	12	0.04	-252.00	972.00	1267	20230830	-62.35	449	20240805	6.24	920	-48.15	20240221	449	6.24	20240805	1243	-61.63	20230905	449	6.24	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
102	20240905	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	8	2	1.70	11606946	24329	13.54	467	482	467	611	329	470	477.08	0.63	1586	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	299	-1.90	0.49	12	0.04	-252.00	972.00	1267	20230830	-62.27	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1243	-61.54	20230905	449	6.46	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
103	20240905	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	8	2	1.70	10974048	23007	12.80	467	482	467	611	329	470	476.99	0.63	1664	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	299	-1.90	0.49	12	0.04	-252.00	972.00	1267	20230830	-62.27	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1243	-61.54	20230905	449	6.46	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
104	20240905	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	8	2	1.70	6676753	14037	7.81	467	482	467	611	329	470	475.65	0.63	2156	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	299	-1.90	0.49	12	0.02	-252.00	972.00	1267	20230830	-62.27	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1243	-61.54	20230905	449	6.46	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
105	20240905	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	475	5	2	1.06	2040386	4351	2.42	467	475	467	611	329	470	468.95	0.63	2577	497	483	475	461	453	479	457	63	141	100	290	1	1	62600334	297	-1.88	0.49	12	0.01	-252.00	972.00	1267	20230830	-62.51	449	20240805	5.79	920	-48.37	20240221	449	5.79	20240805	1243	-61.79	20230905	449	5.79	20240805	1.22	N	208710	100	62 억	391384	N	N	N	N
106	20240904	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	-14	5	-2.89	85286985	179677	295.23	484	489	467	629	339	484	474.67	0.64	-9573	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	294	-1.87	0.48	12	0.29	-252.00	972.00	1314	20230829	-64.23	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	1243	-62.19	20230905	449	4.68	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
107	20240904	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	472	-12	5	-2.48	75010418	157871	259.40	484	489	467	629	339	484	475.14	0.64	5199	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	295	-1.87	0.49	12	0.25	-252.00	972.00	1314	20230829	-64.08	449	20240805	5.12	920	-48.70	20240221	449	5.12	20240805	1243	-62.03	20230905	449	5.12	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
108	20240904	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	477	-7	5	-1.45	49374742	103535	170.12	484	489	470	629	339	484	476.89	0.64	-7397	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	299	-1.89	0.49	12	0.17	-252.00	972.00	1314	20230829	-63.70	449	20240805	6.24	920	-48.15	20240221	449	6.24	20240805	1243	-61.63	20230905	449	6.24	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
109	20240904	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	486	2	2	0.41	37782484	79440	130.53	484	489	470	629	339	484	475.61	0.64	-6086	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	304	-1.93	0.50	12	0.13	-252.00	972.00	1314	20230829	-63.01	449	20240805	8.24	920	-47.17	20240221	449	8.24	20240805	1243	-60.90	20230905	449	8.24	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
110	20240904	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	0	3	0.00	33939816	71511	117.50	484	485	470	629	339	484	474.61	0.64	-4570	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	303	-1.92	0.50	12	0.11	-252.00	972.00	1314	20230829	-63.17	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1243	-61.06	20230905	449	7.80	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
111	20240904	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	483	-1	5	-0.21	33609506	70828	116.38	484	485	470	629	339	484	474.52	0.64	-4444	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	302	-1.92	0.50	12	0.11	-252.00	972.00	1314	20230829	-63.24	449	20240805	7.57	920	-47.50	20240221	449	7.57	20240805	1243	-61.14	20230905	449	7.57	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
112	20240904	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	478	-6	5	-1.24	25966645	54803	90.05	484	485	470	629	339	484	473.82	0.64	-4017	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	299	-1.90	0.49	12	0.09	-252.00	972.00	1314	20230829	-63.62	449	20240805	6.46	920	-48.04	20240221	449	6.46	20240805	1243	-61.54	20230905	449	6.46	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
113	20240904	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	470	-14	5	-2.89	12203722	25690	42.21	484	484	470	629	339	484	475.04	0.64	-1113	508	496	490	478	472	493	475	63	145	100	300	1	1	62600334	294	-1.87	0.48	12	0.04	-252.00	972.00	1314	20230829	-64.23	449	20240805	4.68	920	-48.91	20240221	449	4.68	20240805	1243	-62.19	20230905	449	4.68	20240805	1.23	N	208710	100	62 억	400944	N	N	N	N
114	20240903	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	484	-16	5	-3.20	30042475	60811	69.29	500	502	484	650	350	500	494.28	0.66	-10448	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	303	-1.92	0.50	12	0.10	-252.00	972.00	1398	20230828	-65.38	449	20240805	7.80	920	-47.39	20240221	449	7.80	20240805	1243	-61.06	20230905	449	7.80	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
115	20240903	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	495	-5	5	-1.00	24020831	48386	55.14	500	502	487	650	350	500	496.44	0.66	-5165	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	310	-1.96	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.59	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	1243	-60.18	20230905	449	10.24	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
116	20240903	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	494	-6	5	-1.20	20905745	42068	47.94	500	502	489	650	350	500	496.95	0.66	-3153	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.07	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1243	-60.26	20230905	449	10.02	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
117	20240903	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	0	3	0.00	12967033	25955	29.58	500	502	492	650	350	500	499.60	0.66	-9553	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	313	-1.98	0.51	12	0.04	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1243	-59.77	20230905	449	11.36	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
118	20240903	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	502	2	2	0.40	11530200	23084	26.30	500	502	492	650	350	500	499.49	0.66	-9115	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	314	-1.99	0.52	12	0.04	-252.00	972.00	1398	20230828	-64.09	449	20240805	11.80	920	-45.43	20240221	449	11.80	20240805	1243	-59.61	20230905	449	11.80	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
119	20240903	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	499	-1	5	-0.20	5209947	10482	11.94	500	500	492	650	350	500	497.04	0.66	-6437	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.02	-252.00	972.00	1398	20230828	-64.31	449	20240805	11.14	920	-45.76	20240221	449	11.14	20240805	1243	-59.86	20230905	449	11.14	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
120	20240903	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	497	-3	5	-0.60	3528977	7097	8.09	500	500	492	650	350	500	497.25	0.66	-5200	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	311	-1.97	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.45	449	20240805	10.69	920	-45.98	20240221	449	10.69	20240805	1243	-60.02	20230905	449	10.69	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
121	20240903	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	492	-8	5	-1.60	1562689	3145	3.58	500	500	492	650	350	500	496.88	0.66	-2272	512	506	496	490	480	509	493	63	150	100	310	1	1	62600334	308	-1.95	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1243	-60.42	20230905	449	9.58	20240805	1.24	N	208710	100	62 억	411392	N	N	N	N
122	20240902	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	500	1	2	0.20	43076876	87754	146.68	493	502	486	648	350	499	490.88	0.67	-8581	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	313	-1.98	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.23	449	20240805	11.36	920	-45.65	20240221	449	11.36	20240805	1243	-59.77	20230905	449	11.36	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
123	20240902	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	494	-5	5	-1.00	37005970	75414	126.05	493	502	486	648	350	499	490.70	0.67	-8473	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	309	-1.96	0.51	12	0.12	-252.00	972.00	1398	20230828	-64.66	449	20240805	10.02	920	-46.30	20240221	449	10.02	20240805	1243	-60.26	20230905	449	10.02	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
124	20240902	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	491	-8	5	-1.60	32814356	66875	111.78	493	502	486	648	350	499	490.68	0.67	-6831	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	307	-1.95	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.88	449	20240805	9.35	920	-46.63	20240221	449	9.35	20240805	1243	-60.50	20230905	449	9.35	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
125	20240902	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	489	-10	5	-2.00	27361834	55767	93.21	493	502	486	648	350	499	490.65	0.67	-1484	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	306	-1.94	0.50	12	0.09	-252.00	972.00	1398	20230828	-65.02	449	20240805	8.91	920	-46.85	20240221	449	8.91	20240805	1243	-60.66	20230905	449	8.91	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
126	20240902	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	493	-6	5	-1.20	25586001	52157	87.18	493	502	486	648	350	499	490.56	0.67	-570	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	309	-1.96	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.74	449	20240805	9.80	920	-46.41	20240221	449	9.80	20240805	1243	-60.34	20230905	449	9.80	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
127	20240902	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	489	-10	5	-2.00	20401565	41591	69.52	493	502	486	648	350	499	490.53	0.67	1089	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	306	-1.94	0.50	12	0.07	-252.00	972.00	1398	20230828	-65.02	449	20240805	8.91	920	-46.85	20240221	449	8.91	20240805	1243	-60.66	20230905	449	8.91	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
128	20240902	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	495	-4	5	-0.80	13884267	28227	47.18	493	502	488	648	350	499	491.88	0.67	3708	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	310	-1.96	0.51	12	0.05	-252.00	972.00	1398	20230828	-64.59	449	20240805	10.24	920	-46.20	20240221	449	10.24	20240805	1243	-60.18	20230905	449	10.24	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N
129	20240902	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	492	-7	5	-1.40	1266567	2572	4.30	493	498	489	648	350	499	492.44	0.67	-1608	513	506	499	492	485	509	495	63	149	100	300	1	1	62600334	308	-1.95	0.51	12	0.00	-252.00	972.00	1398	20230828	-64.81	449	20240805	9.58	920	-46.52	20240221	449	9.58	20240805	1243	-60.42	20230905	449	9.58	20240805	1.25	N	208710	100	62 억	419942	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History