KissMeData/059100/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-5	5	-0.11	31921525	7108	103.28	4490	4510	4455	5830	3145	4490	4490.93	5.01	1048	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	317	-11.80	0.81	12	0.10	-380.00	5523.00	9910	20231227	-54.74	4010	20240805	11.85	9000	-50.17	20240102	4010	11.85	20240805	9910	-54.74	20231227	4010	11.85	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
3	20240830	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	15	2	0.33	28597800	6367	92.52	4490	4510	4455	5830	3145	4490	4491.57	5.01	1012	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	319	-11.86	0.82	12	0.09	-380.00	5523.00	9910	20231227	-54.54	4010	20240805	12.34	9000	-49.94	20240102	4010	12.34	20240805	9910	-54.54	20231227	4010	12.34	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
4	20240830	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	0	3	0.00	23448430	5222	75.88	4490	4510	4455	5830	3145	4490	4490.32	5.01	539	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	317	-11.82	0.81	12	0.07	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
5	20240830	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	0	3	0.00	23156580	5157	74.93	4490	4510	4455	5830	3145	4490	4490.32	5.01	539	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	317	-11.82	0.81	12	0.07	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
6	20240830	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	10	2	0.22	16191320	3605	52.38	4490	4510	4455	5830	3145	4490	4491.35	5.01	539	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	318	-11.84	0.81	12	0.05	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
7	20240830	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	0	3	0.00	15034830	3348	48.65	4490	4510	4455	5830	3145	4490	4490.69	5.01	359	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	317	-11.82	0.81	12	0.05	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
8	20240830	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	15	2	0.33	11198585	2494	36.24	4490	4510	4455	5830	3145	4490	4490.21	5.01	179	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	319	-11.86	0.82	12	0.04	-380.00	5523.00	9910	20231227	-54.54	4010	20240805	12.34	9000	-49.94	20240102	4010	12.34	20240805	9910	-54.54	20231227	4010	12.34	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
9	20240830	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	0	3	0.00	17960	4	0.06	4490	4490	4490	5830	3145	4490	4490.00	5.01	-4	4613	4551	4433	4371	4253	4582	4402	35	1340	500	2780	5	1	7070860	317	-11.82	0.81	12	0.00	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.12	N	059100	500	35 억	354212	N	N	N	N
10	20240829	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-5	5	-0.11	30241015	6882	126.16	4450	4495	4315	5840	3150	4495	4394.22	5.00	834	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	317	-11.82	0.81	12	0.10	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
11	20240829	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-95	5	-2.11	24697110	5638	103.35	4450	4450	4315	5840	3150	4495	4380.47	5.00	1226	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	311	-11.58	0.80	12	0.08	-380.00	5523.00	9910	20231227	-55.60	4010	20240805	9.73	9000	-51.11	20240102	4010	9.73	20240805	9910	-55.60	20231227	4010	9.73	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
12	20240829	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	-105	5	-2.34	24252710	5537	101.50	4450	4450	4315	5840	3150	4495	4380.12	5.00	1218	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	310	-11.55	0.79	12	0.08	-380.00	5523.00	9910	20231227	-55.70	4010	20240805	9.48	9000	-51.22	20240102	4010	9.48	20240805	9910	-55.70	20231227	4010	9.48	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
13	20240829	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	-105	5	-2.34	20578150	4702	86.20	4450	4450	4315	5840	3150	4495	4376.47	5.00	1205	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	310	-11.55	0.79	12	0.07	-380.00	5523.00	9910	20231227	-55.70	4010	20240805	9.48	9000	-51.22	20240102	4010	9.48	20240805	9910	-55.70	20231227	4010	9.48	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
14	20240829	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	-65	5	-1.45	20139150	4602	84.36	4450	4450	4315	5840	3150	4495	4376.17	5.00	1205	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	313	-11.66	0.80	12	0.07	-380.00	5523.00	9910	20231227	-55.30	4010	20240805	10.47	9000	-50.78	20240102	4010	10.47	20240805	9910	-55.30	20231227	4010	10.47	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
15	20240829	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	-105	5	-2.34	19884430	4544	83.30	4450	4450	4315	5840	3150	4495	4375.97	5.00	1207	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	310	-11.55	0.79	12	0.06	-380.00	5523.00	9910	20231227	-55.70	4010	20240805	9.48	9000	-51.22	20240102	4010	9.48	20240805	9910	-55.70	20231227	4010	9.48	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
16	20240829	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-110	5	-2.45	15063690	3446	63.17	4450	4450	4315	5840	3150	4495	4371.36	5.00	639	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	310	-11.54	0.79	12	0.05	-380.00	5523.00	9910	20231227	-55.75	4010	20240805	9.35	9000	-51.28	20240102	4010	9.35	20240805	9910	-55.75	20231227	4010	9.35	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
17	20240829	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-45	5	-1.00	1076900	242	4.44	4450	4450	4450	5840	3150	4495	4450.00	5.00	19	4625	4560	4480	4415	4335	4592	4447	35	1345	500	2780	5	1	7070860	315	-11.71	0.81	12	0.00	-380.00	5523.00	9910	20231227	-55.10	4010	20240805	10.97	9000	-50.56	20240102	4010	10.97	20240805	9910	-55.10	20231227	4010	10.97	20240805	1.13	N	059100	500	35 억	353409	N	N	N	N
18	20240828	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	10	2	0.22	24185475	5455	62.42	4485	4545	4400	5830	3140	4485	4433.63	5.00	-435	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	318	-11.83	0.81	12	0.08	-380.00	5523.00	9910	20231227	-54.64	4010	20240805	12.09	9000	-50.06	20240102	4010	12.09	20240805	9910	-54.64	20231227	4010	12.09	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
19	20240828	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-40	5	-0.89	22574330	5095	58.30	4485	4545	4400	5830	3140	4485	4430.68	5.00	-404	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	314	-11.70	0.80	12	0.07	-380.00	5523.00	9910	20231227	-55.15	4010	20240805	10.85	9000	-50.61	20240102	4010	10.85	20240805	9910	-55.15	20231227	4010	10.85	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
20	20240828	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-85	5	-1.90	18608620	4196	48.01	4485	4545	4400	5830	3140	4485	4434.85	5.00	-273	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	311	-11.58	0.80	12	0.06	-380.00	5523.00	9910	20231227	-55.60	4010	20240805	9.73	9000	-51.11	20240102	4010	9.73	20240805	9910	-55.60	20231227	4010	9.73	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
21	20240828	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-35	5	-0.78	14557105	3278	37.51	4485	4545	4415	5830	3140	4485	4440.85	5.00	-331	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	315	-11.71	0.81	12	0.05	-380.00	5523.00	9910	20231227	-55.10	4010	20240805	10.97	9000	-50.56	20240102	4010	10.97	20240805	9910	-55.10	20231227	4010	10.97	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
22	20240828	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-50	5	-1.11	12521290	2818	32.25	4485	4545	4425	5830	3140	4485	4443.33	5.00	-337	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	314	-11.67	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.25	4010	20240805	10.60	9000	-50.72	20240102	4010	10.60	20240805	9910	-55.25	20231227	4010	10.60	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
23	20240828	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-40	5	-0.89	5785900	1297	14.84	4485	4545	4425	5830	3140	4485	4460.99	5.00	-291	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	314	-11.70	0.80	12	0.02	-380.00	5523.00	9910	20231227	-55.15	4010	20240805	10.85	9000	-50.61	20240102	4010	10.85	20240805	9910	-55.15	20231227	4010	10.85	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
24	20240828	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-30	5	-0.67	4574710	1025	11.73	4485	4545	4425	5830	3140	4485	4463.13	5.00	-291	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	315	-11.72	0.81	12	0.01	-380.00	5523.00	9910	20231227	-55.05	4010	20240805	11.10	9000	-50.50	20240102	4010	11.10	20240805	9910	-55.05	20231227	4010	11.10	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
25	20240828	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	50	2	1.11	98905	22	0.25	4485	4545	4485	5830	3140	4485	4495.68	5.00	-5	4565	4525	4465	4425	4365	4545	4445	35	1345	500	2780	5	1	7070860	321	-11.93	0.82	12	0.00	-380.00	5523.00	9910	20231227	-54.24	4010	20240805	13.09	9000	-49.61	20240102	4010	13.09	20240805	9910	-54.24	20231227	4010	13.09	20240805	1.12	N	059100	500	35 억	353857	N	N	N	N
26	20240827	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-20	5	-0.44	38877635	8739	64.99	4460	4505	4405	5850	3155	4505	4448.75	5.00	301	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	317	-11.80	0.81	12	0.12	-380.00	5523.00	9910	20231227	-54.74	4010	20240805	11.85	9000	-50.17	20240102	4010	11.85	20240805	9910	-54.74	20231227	4010	11.85	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
27	20240827	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-60	5	-1.33	29142400	6553	48.74	4460	4505	4405	5850	3155	4505	4447.18	5.00	268	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	314	-11.70	0.80	12	0.09	-380.00	5523.00	9910	20231227	-55.15	4010	20240805	10.85	9000	-50.61	20240102	4010	10.85	20240805	9910	-55.15	20231227	4010	10.85	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
28	20240827	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-70	5	-1.55	28933285	6506	48.39	4460	4505	4405	5850	3155	4505	4447.17	5.00	270	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	314	-11.67	0.80	12	0.09	-380.00	5523.00	9910	20231227	-55.25	4010	20240805	10.60	9000	-50.72	20240102	4010	10.60	20240805	9910	-55.25	20231227	4010	10.60	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
29	20240827	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-45	5	-1.00	27916510	6277	46.68	4460	4505	4405	5850	3155	4505	4447.43	5.00	271	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	315	-11.74	0.81	12	0.09	-380.00	5523.00	9910	20231227	-54.99	4010	20240805	11.22	9000	-50.44	20240102	4010	11.22	20240805	9910	-54.99	20231227	4010	11.22	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
30	20240827	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-70	5	-1.55	27782710	6247	46.46	4460	4505	4405	5850	3155	4505	4447.37	5.00	299	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	314	-11.67	0.80	12	0.09	-380.00	5523.00	9910	20231227	-55.25	4010	20240805	10.60	9000	-50.72	20240102	4010	10.60	20240805	9910	-55.25	20231227	4010	10.60	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
31	20240827	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-70	5	-1.55	21371005	4802	35.71	4460	4505	4405	5850	3155	4505	4450.44	5.00	286	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	314	-11.67	0.80	12	0.07	-380.00	5523.00	9910	20231227	-55.25	4010	20240805	10.60	9000	-50.72	20240102	4010	10.60	20240805	9910	-55.25	20231227	4010	10.60	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
32	20240827	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-50	5	-1.11	10786940	2420	18.00	4460	4505	4405	5850	3155	4505	4457.41	5.00	191	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	315	-11.72	0.81	12	0.03	-380.00	5523.00	9910	20231227	-55.05	4010	20240805	11.10	9000	-50.50	20240102	4010	11.10	20240805	9910	-55.05	20231227	4010	11.10	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
33	20240827	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-85	5	-1.89	5070805	1137	8.46	4460	4460	4415	5850	3155	4505	4459.81	5.00	220	4761	4632	4546	4417	4331	4590	4375	35	1345	500	2790	5	1	7070860	313	-11.63	0.80	12	0.02	-380.00	5523.00	9910	20231227	-55.40	4010	20240805	10.22	9000	-50.89	20240102	4010	10.22	20240805	9910	-55.40	20231227	4010	10.22	20240805	1.13	N	059100	500	35 억	353568	N	N	N	N
34	20240826	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-100	5	-2.17	60301330	13391	68.98	4605	4675	4460	5980	3225	4605	4503.12	5.02	-1667	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	319	-11.86	0.82	12	0.19	-380.00	5523.00	9910	20231227	-54.54	4010	20240805	12.34	9000	-49.94	20240102	4010	12.34	20240805	9910	-54.54	20231227	4010	12.34	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
35	20240826	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-115	5	-2.50	58186695	12921	66.56	4605	4675	4460	5980	3225	4605	4503.27	5.02	-1546	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	317	-11.82	0.81	12	0.18	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
36	20240826	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-95	5	-2.06	52985550	11767	60.62	4605	4675	4460	5980	3225	4605	4502.89	5.02	-1530	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	319	-11.87	0.82	12	0.17	-380.00	5523.00	9910	20231227	-54.49	4010	20240805	12.47	9000	-49.89	20240102	4010	12.47	20240805	9910	-54.49	20231227	4010	12.47	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
37	20240826	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-110	5	-2.39	52241400	11602	59.77	4605	4675	4460	5980	3225	4605	4502.79	5.02	-1465	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	318	-11.83	0.81	12	0.16	-380.00	5523.00	9910	20231227	-54.64	4010	20240805	12.09	9000	-50.06	20240102	4010	12.09	20240805	9910	-54.64	20231227	4010	12.09	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
38	20240826	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-105	5	-2.28	49566100	11007	56.70	4605	4675	4460	5980	3225	4605	4503.14	5.02	-1463	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	318	-11.84	0.81	12	0.16	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
39	20240826	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-140	5	-3.04	40619040	9006	46.39	4605	4675	4465	5980	3225	4605	4510.22	5.02	-387	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	316	-11.75	0.81	12	0.13	-380.00	5523.00	9910	20231227	-54.94	4010	20240805	11.35	9000	-50.39	20240102	4010	11.35	20240805	9910	-54.94	20231227	4010	11.35	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
40	20240826	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-105	5	-2.28	21036770	4636	23.88	4605	4675	4500	5980	3225	4605	4537.70	5.02	-548	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	318	-11.84	0.81	12	0.07	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
41	20240826	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	55	2	1.19	27685	6	0.03	4605	4660	4605	5980	3225	4605	4614.17	5.02	0	4861	4732	4621	4492	4381	4677	4437	35	1375	500	2850	5	1	7070860	330	-12.26	0.84	12	0.00	-380.00	5523.00	9910	20231227	-52.98	4010	20240805	16.21	9000	-48.22	20240102	4010	16.21	20240805	9910	-52.98	20231227	4010	16.21	20240805	1.14	N	059100	500	35 억	355238	N	N	N	N
42	20240823	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-20	5	-0.43	89140955	19411	267.41	4625	4750	4510	6010	3240	4625	4592.29	5.01	993	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	326	-12.12	0.83	12	0.27	-380.00	5523.00	9910	20231227	-53.53	4010	20240805	14.84	9000	-48.83	20240102	4010	14.84	20240805	9910	-53.53	20231227	4010	14.84	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
43	20240823	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	0	3	0.00	86712950	18884	260.15	4625	4750	4510	6010	3240	4625	4591.87	5.01	992	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	327	-12.17	0.84	12	0.27	-380.00	5523.00	9910	20231227	-53.33	4010	20240805	15.34	9000	-48.61	20240102	4010	15.34	20240805	9910	-53.33	20231227	4010	15.34	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
44	20240823	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-20	5	-0.43	62805460	13735	189.21	4625	4640	4510	6010	3240	4625	4572.66	5.01	1345	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	326	-12.12	0.83	12	0.19	-380.00	5523.00	9910	20231227	-53.53	4010	20240805	14.84	9000	-48.83	20240102	4010	14.84	20240805	9910	-53.53	20231227	4010	14.84	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
45	20240823	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-10	5	-0.22	53045135	11613	159.98	4625	4640	4510	6010	3240	4625	4567.74	5.01	1308	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	326	-12.14	0.84	12	0.16	-380.00	5523.00	9910	20231227	-53.43	4010	20240805	15.09	9000	-48.72	20240102	4010	15.09	20240805	9910	-53.43	20231227	4010	15.09	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
46	20240823	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-5	5	-0.11	50131210	10982	151.29	4625	4640	4510	6010	3240	4625	4564.85	5.01	1257	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	327	-12.16	0.84	12	0.16	-380.00	5523.00	9910	20231227	-53.38	4010	20240805	15.21	9000	-48.67	20240102	4010	15.21	20240805	9910	-53.38	20231227	4010	15.21	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
47	20240823	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-110	5	-2.38	34957660	7676	105.74	4625	4640	4515	6010	3240	4625	4554.15	5.01	1712	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	319	-11.88	0.82	12	0.11	-380.00	5523.00	9910	20231227	-54.44	4010	20240805	12.59	9000	-49.83	20240102	4010	12.59	20240805	9910	-54.44	20231227	4010	12.59	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
48	20240823	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	0	3	0.00	13168245	2879	39.66	4625	4640	4565	6010	3240	4625	4573.90	5.01	1399	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	327	-12.17	0.84	12	0.04	-380.00	5523.00	9910	20231227	-53.33	4010	20240805	15.34	9000	-48.61	20240102	4010	15.34	20240805	9910	-53.33	20231227	4010	15.34	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
49	20240823	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	0	3	0.00	32375	7	0.10	4625	4625	4625	6010	3240	4625	4625.00	5.01	-1	4805	4715	4660	4570	4515	4687	4542	35	1385	500	2860	5	1	7070860	327	-12.17	0.84	12	0.00	-380.00	5523.00	9910	20231227	-53.33	4010	20240805	15.34	9000	-48.61	20240102	4010	15.34	20240805	9910	-53.33	20231227	4010	15.34	20240805	1.14	N	059100	500	35 억	354244	N	N	N	N
50	20240822	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	-65	5	-1.39	33527415	7259	113.48	4690	4750	4605	6090	3285	4690	4618.74	5.01	-337	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	327	-12.17	0.84	12	0.10	-380.00	5523.00	9910	20231227	-53.33	4010	20240805	15.34	9000	-48.61	20240102	4010	15.34	20240805	9910	-53.33	20231227	4010	15.34	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
51	20240822	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-60	5	-1.28	32177795	6967	108.91	4690	4750	4605	6090	3285	4690	4618.60	5.01	-255	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	327	-12.18	0.84	12	0.10	-380.00	5523.00	9910	20231227	-53.28	4010	20240805	15.46	9000	-48.56	20240102	4010	15.46	20240805	9910	-53.28	20231227	4010	15.46	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
52	20240822	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-80	5	-1.71	31779615	6881	107.57	4690	4750	4605	6090	3285	4690	4618.46	5.01	-337	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	326	-12.13	0.83	12	0.10	-380.00	5523.00	9910	20231227	-53.48	4010	20240805	14.96	9000	-48.78	20240102	4010	14.96	20240805	9910	-53.48	20231227	4010	14.96	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
53	20240822	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-85	5	-1.81	29837995	6460	100.98	4690	4750	4605	6090	3285	4690	4618.88	5.01	-357	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	326	-12.12	0.83	12	0.09	-380.00	5523.00	9910	20231227	-53.53	4010	20240805	14.84	9000	-48.83	20240102	4010	14.84	20240805	9910	-53.53	20231227	4010	14.84	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
54	20240822	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-80	5	-1.71	27464355	5945	92.93	4690	4750	4605	6090	3285	4690	4619.74	5.01	-260	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	326	-12.13	0.83	12	0.08	-380.00	5523.00	9910	20231227	-53.48	4010	20240805	14.96	9000	-48.78	20240102	4010	14.96	20240805	9910	-53.48	20231227	4010	14.96	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
55	20240822	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-75	5	-1.60	24647540	5334	83.38	4690	4750	4605	6090	3285	4690	4620.84	5.01	-250	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	326	-12.14	0.84	12	0.08	-380.00	5523.00	9910	20231227	-53.43	4010	20240805	15.09	9000	-48.72	20240102	4010	15.09	20240805	9910	-53.43	20231227	4010	15.09	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
56	20240822	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-85	5	-1.81	19382015	4193	65.55	4690	4750	4605	6090	3285	4690	4622.47	5.01	-211	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	326	-12.12	0.83	12	0.06	-380.00	5523.00	9910	20231227	-53.53	4010	20240805	14.84	9000	-48.83	20240102	4010	14.84	20240805	9910	-53.53	20231227	4010	14.84	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
57	20240822	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	0	3	0.00	370510	79	1.23	4690	4690	4690	6090	3285	4690	4690.00	5.01	-8	4813	4751	4718	4656	4623	4735	4640	35	1400	500	2900	5	1	7070860	332	-12.34	0.85	12	0.00	-380.00	5523.00	9910	20231227	-52.67	4010	20240805	16.96	9000	-47.89	20240102	4010	16.96	20240805	9910	-52.67	20231227	4010	16.96	20240805	1.14	N	059100	500	35 억	354581	N	N	N	N
58	20240821	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	-55	5	-1.16	30133905	6394	54.17	4700	4780	4685	6160	3325	4745	4712.84	5.02	-612	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	332	-12.34	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.67	4010	20240805	16.96	9000	-47.89	20240102	4010	16.96	20240805	9910	-52.67	20231227	4010	16.96	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
59	20240821	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-35	5	-0.74	26908415	5707	48.35	4700	4780	4685	6160	3325	4745	4714.98	5.02	-508	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	333	-12.39	0.85	12	0.08	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
60	20240821	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-35	5	-0.74	24869330	5274	44.68	4700	4780	4685	6160	3325	4745	4715.46	5.02	-502	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	333	-12.39	0.85	12	0.07	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
61	20240821	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-20	5	-0.42	20182325	4278	36.25	4700	4780	4700	6160	3325	4745	4717.70	5.02	-425	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	334	-12.43	0.86	12	0.06	-380.00	5523.00	9910	20231227	-52.32	4010	20240805	17.83	9000	-47.50	20240102	4010	17.83	20240805	9910	-52.32	20231227	4010	17.83	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
62	20240821	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-10	5	-0.21	17086415	3620	30.67	4700	4780	4700	6160	3325	4745	4720.00	5.02	220	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	335	-12.46	0.86	12	0.05	-380.00	5523.00	9910	20231227	-52.22	4010	20240805	18.08	9000	-47.39	20240102	4010	18.08	20240805	9910	-52.22	20231227	4010	18.08	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
63	20240821	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-40	5	-0.84	16700165	3538	29.98	4700	4780	4700	6160	3325	4745	4720.23	5.02	231	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	333	-12.38	0.85	12	0.05	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
64	20240821	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-25	5	-0.53	10700380	2264	19.18	4700	4780	4700	6160	3325	4745	4726.32	5.02	340	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	334	-12.42	0.85	12	0.03	-380.00	5523.00	9910	20231227	-52.37	4010	20240805	17.71	9000	-47.56	20240102	4010	17.71	20240805	9910	-52.37	20231227	4010	17.71	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
65	20240821	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-40	5	-0.84	1871100	398	3.37	4700	4705	4700	6160	3325	4745	4701.26	5.02	265	4831	4787	4736	4692	4641	4810	4715	35	1415	500	2940	5	1	7070860	333	-12.38	0.85	12	0.01	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.15	N	059100	500	35 억	355194	N	N	N	N
66	20240820	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	15	2	0.32	55823670	11803	60.62	4730	4780	4685	6140	3315	4730	4729.62	5.00	1838	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	336	-12.49	0.86	12	0.17	-380.00	5523.00	9910	20231227	-52.12	4010	20240805	18.33	9000	-47.28	20240102	4010	18.33	20240805	9910	-52.12	20231227	4010	18.33	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
67	20240820	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-10	5	-0.21	51920900	10978	56.39	4730	4780	4685	6140	3315	4730	4729.54	5.00	1824	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	334	-12.42	0.85	12	0.16	-380.00	5523.00	9910	20231227	-52.37	4010	20240805	17.71	9000	-47.56	20240102	4010	17.71	20240805	9910	-52.37	20231227	4010	17.71	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
68	20240820	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-5	5	-0.11	32554155	6878	35.33	4730	4780	4685	6140	3315	4730	4733.08	5.00	1576	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	334	-12.43	0.86	12	0.10	-380.00	5523.00	9910	20231227	-52.32	4010	20240805	17.83	9000	-47.50	20240102	4010	17.83	20240805	9910	-52.32	20231227	4010	17.83	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
69	20240820	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	10	2	0.21	30683555	6483	33.30	4730	4780	4685	6140	3315	4730	4732.93	5.00	1535	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	335	-12.47	0.86	12	0.09	-380.00	5523.00	9910	20231227	-52.17	4010	20240805	18.20	9000	-47.33	20240102	4010	18.20	20240805	9910	-52.17	20231227	4010	18.20	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
70	20240820	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	0	3	0.00	20915580	4419	22.70	4730	4780	4685	6140	3315	4730	4733.10	5.00	69	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	334	-12.45	0.86	12	0.06	-380.00	5523.00	9910	20231227	-52.27	4010	20240805	17.96	9000	-47.44	20240102	4010	17.96	20240805	9910	-52.27	20231227	4010	17.96	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
71	20240820	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	5	2	0.11	7543490	1593	8.18	4730	4780	4685	6140	3315	4730	4735.40	5.00	50	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	335	-12.46	0.86	12	0.02	-380.00	5523.00	9910	20231227	-52.22	4010	20240805	18.08	9000	-47.39	20240102	4010	18.08	20240805	9910	-52.22	20231227	4010	18.08	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
72	20240820	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	5	2	0.11	6404245	1352	6.94	4730	4780	4730	6140	3315	4730	4736.87	5.00	71	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	335	-12.46	0.86	12	0.02	-380.00	5523.00	9910	20231227	-52.22	4010	20240805	18.08	9000	-47.39	20240102	4010	18.08	20240805	9910	-52.22	20231227	4010	18.08	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
73	20240820	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	50	2	1.06	198760	42	0.22	4730	4780	4730	6140	3315	4730	4732.38	5.00	-1	4853	4791	4748	4686	4643	4770	4665	35	1410	500	2930	5	1	7070860	338	-12.58	0.87	12	0.00	-380.00	5523.00	9910	20231227	-51.77	4010	20240805	19.20	9000	-46.89	20240102	4010	19.20	20240805	9910	-51.77	20231227	4010	19.20	20240805	1.13	N	059100	500	35 억	353370	N	N	N	N
74	20240819	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	-25	5	-0.53	92646010	19469	126.26	4755	4810	4705	6180	3330	4755	4758.64	5.03	-2255	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	334	-12.45	0.86	12	0.28	-380.00	5523.00	9910	20231227	-52.27	4010	20240805	17.96	9000	-47.44	20240102	4010	17.96	20240805	9910	-52.27	20231227	4010	17.96	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
75	20240819	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-45	5	-0.95	89003110	18698	121.26	4755	4810	4710	6180	3330	4755	4760.03	5.03	-2176	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	333	-12.39	0.85	12	0.26	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
76	20240819	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-5	5	-0.11	64354960	13498	87.54	4755	4810	4720	6180	3330	4755	4767.74	5.03	-317	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	336	-12.50	0.86	12	0.19	-380.00	5523.00	9910	20231227	-52.07	4010	20240805	18.45	9000	-47.22	20240102	4010	18.45	20240805	9910	-52.07	20231227	4010	18.45	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
77	20240819	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-15	5	-0.32	44036870	9220	59.79	4755	4810	4740	6180	3330	4755	4776.23	5.03	-220	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	335	-12.47	0.86	12	0.13	-380.00	5523.00	9910	20231227	-52.17	4010	20240805	18.20	9000	-47.33	20240102	4010	18.20	20240805	9910	-52.17	20231227	4010	18.20	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
78	20240819	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	0	3	0.00	40494345	8475	54.96	4755	4810	4755	6180	3330	4755	4778.09	5.03	54	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	336	-12.51	0.86	12	0.12	-380.00	5523.00	9910	20231227	-52.02	4010	20240805	18.58	9000	-47.17	20240102	4010	18.58	20240805	9910	-52.02	20231227	4010	18.58	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
79	20240819	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	20	2	0.42	34204370	7155	46.40	4755	4810	4755	6180	3330	4755	4780.48	5.03	55	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	338	-12.57	0.86	12	0.10	-380.00	5523.00	9910	20231227	-51.82	4010	20240805	19.08	9000	-46.94	20240102	4010	19.08	20240805	9910	-51.82	20231227	4010	19.08	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
80	20240819	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	15	2	0.32	17345105	3626	23.51	4755	4810	4755	6180	3330	4755	4783.54	5.03	-149	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	337	-12.55	0.86	12	0.05	-380.00	5523.00	9910	20231227	-51.87	4010	20240805	18.95	9000	-47.00	20240102	4010	18.95	20240805	9910	-51.87	20231227	4010	18.95	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
81	20240819	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	0	3	0.00	2077935	437	2.83	4755	4755	4755	6180	3330	4755	4755.00	5.03	-40	4855	4805	4720	4670	4585	4830	4695	35	1425	500	2940	5	1	7070860	336	-12.51	0.86	12	0.01	-380.00	5523.00	9910	20231227	-52.02	4010	20240805	18.58	9000	-47.17	20240102	4010	18.58	20240805	9910	-52.02	20231227	4010	18.58	20240805	1.14	N	059100	500	35 억	355638	N	N	N	N
82	20240816	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	90	2	1.93	72895955	15420	94.03	4665	4770	4635	6060	3270	4665	4727.25	5.04	-657	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	336	-12.51	0.86	12	0.22	-380.00	5523.00	9910	20231227	-52.02	4010	20240805	18.58	9000	-47.17	20240102	4010	18.58	20240805	9910	-52.02	20231227	4010	18.58	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
83	20240816	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	80	2	1.71	68569525	14510	88.48	4665	4770	4635	6060	3270	4665	4725.67	5.04	-643	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	336	-12.49	0.86	12	0.21	-380.00	5523.00	9910	20231227	-52.12	4010	20240805	18.33	9000	-47.28	20240102	4010	18.33	20240805	9910	-52.12	20231227	4010	18.33	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
84	20240816	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	75	2	1.61	63539580	13445	81.99	4665	4770	4635	6060	3270	4665	4725.89	5.04	-636	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	335	-12.47	0.86	12	0.19	-380.00	5523.00	9910	20231227	-52.17	4010	20240805	18.20	9000	-47.33	20240102	4010	18.20	20240805	9910	-52.17	20231227	4010	18.20	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
85	20240816	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	95	2	2.04	63449535	13426	81.87	4665	4770	4635	6060	3270	4665	4725.87	5.04	-648	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	337	-12.53	0.86	12	0.19	-380.00	5523.00	9910	20231227	-51.97	4010	20240805	18.70	9000	-47.11	20240102	4010	18.70	20240805	9910	-51.97	20231227	4010	18.70	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
86	20240816	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	45	2	0.96	61299050	12973	79.11	4665	4770	4635	6060	3270	4665	4725.13	5.04	-598	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	333	-12.39	0.85	12	0.18	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
87	20240816	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	105	2	2.25	31036855	6581	40.13	4665	4770	4635	6060	3270	4665	4716.13	5.04	-312	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	337	-12.55	0.86	12	0.09	-380.00	5523.00	9910	20231227	-51.87	4010	20240805	18.95	9000	-47.00	20240102	4010	18.95	20240805	9910	-51.87	20231227	4010	18.95	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
88	20240816	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	80	2	1.71	16005835	3413	20.81	4665	4760	4635	6060	3270	4665	4689.67	5.04	-383	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	336	-12.49	0.86	12	0.05	-380.00	5523.00	9910	20231227	-52.12	4010	20240805	18.33	9000	-47.28	20240102	4010	18.33	20240805	9910	-52.12	20231227	4010	18.33	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
89	20240816	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-30	5	-0.64	2300965	495	3.02	4665	4665	4635	6060	3270	4665	4648.41	5.04	121	4778	4721	4638	4581	4498	4750	4610	35	1395	500	2890	5	1	7070860	328	-12.20	0.84	12	0.01	-380.00	5523.00	9910	20231227	-53.23	4010	20240805	15.59	9000	-48.50	20240102	4010	15.59	20240805	9910	-53.23	20231227	4010	15.59	20240805	1.17	N	059100	500	35 억	356299	N	N	N	N
90	20240814	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4665	110	2	2.41	76135450	16399	167.22	4555	4695	4555	5920	3190	4555	4642.69	5.03	362	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	330	-12.28	0.84	12	0.23	-380.00	5523.00	9910	20231227	-52.93	4010	20240805	16.33	9000	-48.17	20240102	4010	16.33	20240805	9910	-52.93	20231227	4010	16.33	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
91	20240814	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	130	2	2.85	71449785	15396	156.99	4555	4695	4555	5920	3190	4555	4640.80	5.03	393	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	331	-12.33	0.85	12	0.22	-380.00	5523.00	9910	20231227	-52.72	4010	20240805	16.83	9000	-47.94	20240102	4010	16.83	20240805	9910	-52.72	20231227	4010	16.83	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
92	20240814	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	115	2	2.52	57590720	12435	126.80	4555	4680	4555	5920	3190	4555	4631.34	5.03	-266	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	330	-12.29	0.85	12	0.18	-380.00	5523.00	9910	20231227	-52.88	4010	20240805	16.46	9000	-48.11	20240102	4010	16.46	20240805	9910	-52.88	20231227	4010	16.46	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
93	20240814	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	30	2	0.66	19719820	4280	43.64	4555	4660	4555	5920	3190	4555	4607.43	5.03	-96	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	324	-12.07	0.83	12	0.06	-380.00	5523.00	9910	20231227	-53.73	4010	20240805	14.34	9000	-49.06	20240102	4010	14.34	20240805	9910	-53.73	20231227	4010	14.34	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
94	20240814	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	25	2	0.55	11113995	2423	24.71	4555	4660	4555	5920	3190	4555	4586.87	5.03	-105	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	324	-12.05	0.83	12	0.03	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
95	20240814	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	80	2	1.76	10756760	2345	23.91	4555	4660	4555	5920	3190	4555	4587.10	5.03	-143	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	328	-12.20	0.84	12	0.03	-380.00	5523.00	9910	20231227	-53.23	4010	20240805	15.59	9000	-48.50	20240102	4010	15.59	20240805	9910	-53.23	20231227	4010	15.59	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
96	20240814	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	10	2	0.22	2222130	485	4.95	4555	4660	4555	5920	3190	4555	4581.71	5.03	31	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	323	-12.01	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.94	4010	20240805	13.84	9000	-49.28	20240102	4010	13.84	20240805	9910	-53.94	20231227	4010	13.84	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
97	20240814	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	35	2	0.77	592715	130	1.33	4555	4590	4555	5920	3190	4555	4559.35	5.03	52	4785	4670	4565	4450	4345	4617	4397	35	1365	500	2820	5	1	7070860	325	-12.08	0.83	12	0.00	-380.00	5523.00	9910	20231227	-53.68	4010	20240805	14.46	9000	-49.00	20240102	4010	14.46	20240805	9910	-53.68	20231227	4010	14.46	20240805	1.18	N	059100	500	35 억	355950	N	N	N	N
98	20240813	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	-80	5	-1.73	44889950	9797	120.02	4635	4680	4460	6020	3245	4635	4582.01	5.01	1794	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	322	-11.99	0.82	12	0.14	-380.00	5523.00	9910	20231227	-54.04	4010	20240805	13.59	9000	-49.39	20240102	4010	13.59	20240805	9910	-54.04	20231227	4010	13.59	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
99	20240813	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	-110	5	-2.37	38857325	8467	103.72	4635	4680	4460	6020	3245	4635	4589.27	5.01	1880	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	320	-11.91	0.82	12	0.12	-380.00	5523.00	9910	20231227	-54.34	4010	20240805	12.84	9000	-49.72	20240102	4010	12.84	20240805	9910	-54.34	20231227	4010	12.84	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
100	20240813	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-95	5	-2.05	37733940	8219	100.69	4635	4680	4460	6020	3245	4635	4591.06	5.01	1880	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	321	-11.95	0.82	12	0.12	-380.00	5523.00	9910	20231227	-54.19	4010	20240805	13.22	9000	-49.56	20240102	4010	13.22	20240805	9910	-54.19	20231227	4010	13.22	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
101	20240813	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-95	5	-2.05	37625195	8195	100.39	4635	4680	4460	6020	3245	4635	4591.24	5.01	1880	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	321	-11.95	0.82	12	0.12	-380.00	5523.00	9910	20231227	-54.19	4010	20240805	13.22	9000	-49.56	20240102	4010	13.22	20240805	9910	-54.19	20231227	4010	13.22	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
102	20240813	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-5	5	-0.11	26661145	5770	70.68	4635	4680	4545	6020	3245	4635	4620.65	5.01	1780	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	327	-12.18	0.84	12	0.08	-380.00	5523.00	9910	20231227	-53.28	4010	20240805	15.46	9000	-48.56	20240102	4010	15.46	20240805	9910	-53.28	20231227	4010	15.46	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
103	20240813	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-5	5	-0.11	16016610	3456	42.34	4635	4680	4630	6020	3245	4635	4634.44	5.01	1861	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	327	-12.18	0.84	12	0.05	-380.00	5523.00	9910	20231227	-53.28	4010	20240805	15.46	9000	-48.56	20240102	4010	15.46	20240805	9910	-53.28	20231227	4010	15.46	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
104	20240813	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	10	2	0.22	15191480	3278	40.16	4635	4680	4630	6020	3245	4635	4634.37	5.01	1863	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	328	-12.22	0.84	12	0.05	-380.00	5523.00	9910	20231227	-53.13	4010	20240805	15.84	9000	-48.39	20240102	4010	15.84	20240805	9910	-53.13	20231227	4010	15.84	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
105	20240813	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	0	3	0.00	1191195	257	3.15	4635	4635	4635	6020	3245	4635	4635.00	5.01	0	4735	4685	4595	4545	4455	4710	4570	35	1385	500	2870	5	1	7070860	328	-12.20	0.84	12	0.00	-380.00	5523.00	9910	20231227	-53.23	4010	20240805	15.59	9000	-48.50	20240102	4010	15.59	20240805	9910	-53.23	20231227	4010	15.59	20240805	1.22	N	059100	500	35 억	354156	N	N	N	N
106	20240812	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	135	2	3.00	37373400	8163	77.81	4555	4645	4505	5850	3150	4500	4578.39	4.98	2371	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	328	-12.20	0.84	12	0.12	-380.00	5523.00	9910	20231227	-53.23	4010	20240805	15.59	9000	-48.50	20240102	4010	15.59	20240805	9910	-53.23	20231227	4010	15.59	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
107	20240812	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	120	2	2.67	33151885	7252	69.13	4555	4645	4505	5850	3150	4500	4571.41	4.98	2399	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	327	-12.16	0.84	12	0.10	-380.00	5523.00	9910	20231227	-53.38	4010	20240805	15.21	9000	-48.67	20240102	4010	15.21	20240805	9910	-53.38	20231227	4010	15.21	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
108	20240812	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	80	2	1.78	25602885	5609	53.46	4555	4600	4505	5850	3150	4500	4564.61	4.98	2108	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	324	-12.05	0.83	12	0.08	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
109	20240812	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	80	2	1.78	25273125	5537	52.78	4555	4600	4505	5850	3150	4500	4564.41	4.98	2108	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	324	-12.05	0.83	12	0.08	-380.00	5523.00	9910	20231227	-53.78	4010	20240805	14.21	9000	-49.11	20240102	4010	14.21	20240805	9910	-53.78	20231227	4010	14.21	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
110	20240812	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	75	2	1.67	19126785	4195	39.99	4555	4600	4505	5850	3150	4500	4559.42	4.98	1286	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	323	-12.04	0.83	12	0.06	-380.00	5523.00	9910	20231227	-53.83	4010	20240805	14.09	9000	-49.17	20240102	4010	14.09	20240805	9910	-53.83	20231227	4010	14.09	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
111	20240812	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	65	2	1.44	17124350	3757	35.81	4555	4600	4505	5850	3150	4500	4557.99	4.98	944	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	323	-12.01	0.83	12	0.05	-380.00	5523.00	9910	20231227	-53.94	4010	20240805	13.84	9000	-49.28	20240102	4010	13.84	20240805	9910	-53.94	20231227	4010	13.84	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
112	20240812	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	60	2	1.33	14263230	3131	29.84	4555	4600	4505	5850	3150	4500	4555.49	4.98	999	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	322	-12.00	0.83	12	0.04	-380.00	5523.00	9910	20231227	-53.99	4010	20240805	13.72	9000	-49.33	20240102	4010	13.72	20240805	9910	-53.99	20231227	4010	13.72	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
113	20240812	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	70	2	1.56	1054015	231	2.20	4555	4570	4555	5850	3150	4500	4562.84	4.98	-112	4593	4546	4503	4456	4413	4570	4480	35	1350	500	2790	5	1	7070860	323	-12.03	0.83	12	0.00	-380.00	5523.00	9910	20231227	-53.88	4010	20240805	13.97	9000	-49.22	20240102	4010	13.97	20240805	9910	-53.88	20231227	4010	13.97	20240805	1.21	N	059100	500	35 억	351785	N	N	N	N
114	20240809	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	50	2	1.12	47079870	10471	89.21	4470	4550	4460	5780	3115	4450	4496.22	4.96	884	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	318	-11.84	0.81	12	0.15	-380.00	5523.00	9910	20231227	-54.59	4010	20240805	12.22	9000	-50.00	20240102	4010	12.22	20240805	9910	-54.59	20231227	4010	12.22	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
115	20240809	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	75	2	1.69	45090735	10029	85.44	4470	4550	4460	5780	3115	4450	4496.03	4.96	1048	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	320	-11.91	0.82	12	0.14	-380.00	5523.00	9910	20231227	-54.34	4010	20240805	12.84	9000	-49.72	20240102	4010	12.84	20240805	9910	-54.34	20231227	4010	12.84	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
116	20240809	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	90	2	2.02	44354365	9866	84.05	4470	4550	4460	5780	3115	4450	4495.68	4.96	1064	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	321	-11.95	0.82	12	0.14	-380.00	5523.00	9910	20231227	-54.19	4010	20240805	13.22	9000	-49.56	20240102	4010	13.22	20240805	9910	-54.19	20231227	4010	13.22	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
117	20240809	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	85	2	1.91	44172815	9826	83.71	4470	4535	4460	5780	3115	4450	4495.50	4.96	1093	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	321	-11.93	0.82	12	0.14	-380.00	5523.00	9910	20231227	-54.24	4010	20240805	13.09	9000	-49.61	20240102	4010	13.09	20240805	9910	-54.24	20231227	4010	13.09	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
118	20240809	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	80	2	1.80	38860545	8653	73.72	4470	4535	4460	5780	3115	4450	4490.99	4.96	1093	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	320	-11.92	0.82	12	0.12	-380.00	5523.00	9910	20231227	-54.29	4010	20240805	12.97	9000	-49.67	20240102	4010	12.97	20240805	9910	-54.29	20231227	4010	12.97	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
119	20240809	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	85	2	1.91	37287045	8306	70.76	4470	4535	4460	5780	3115	4450	4489.17	4.96	1118	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	321	-11.93	0.82	12	0.12	-380.00	5523.00	9910	20231227	-54.24	4010	20240805	13.09	9000	-49.61	20240102	4010	13.09	20240805	9910	-54.24	20231227	4010	13.09	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
120	20240809	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	35	2	0.79	17388310	3878	33.04	4470	4525	4460	5780	3115	4450	4483.83	4.96	857	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	317	-11.80	0.81	12	0.05	-380.00	5523.00	9910	20231227	-54.74	4010	20240805	11.85	9000	-50.17	20240102	4010	11.85	20240805	9910	-54.74	20231227	4010	11.85	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
121	20240809	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	75	2	1.69	3726260	825	7.03	4470	4525	4470	5780	3115	4450	4516.68	4.96	568	4516	4482	4441	4407	4366	4462	4387	35	1330	500	2750	5	1	7070860	320	-11.91	0.82	12	0.01	-380.00	5523.00	9910	20231227	-54.34	4010	20240805	12.84	9000	-49.72	20240102	4010	12.84	20240805	9910	-54.34	20231227	4010	12.84	20240805	1.22	N	059100	500	35 억	350906	N	N	N	N
122	20240808	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-25	5	-0.56	50943235	11523	198.78	4475	4475	4400	5810	3135	4475	4421.00	4.96	-59	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	315	-11.71	0.81	12	0.16	-380.00	5523.00	9910	20231227	-55.10	4010	20240805	10.97	9000	-50.56	20240102	4010	10.97	20240805	9910	-55.10	20231227	4010	10.97	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
123	20240808	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	-45	5	-1.01	47373555	10720	184.92	4475	4475	4400	5810	3135	4475	4419.17	4.96	-434	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	313	-11.66	0.80	12	0.15	-380.00	5523.00	9910	20231227	-55.30	4010	20240805	10.47	9000	-50.78	20240102	4010	10.47	20240805	9910	-55.30	20231227	4010	10.47	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
124	20240808	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-5	5	-0.11	27083625	6131	105.76	4475	4475	4400	5810	3135	4475	4417.49	4.96	1526	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	316	-11.76	0.81	12	0.09	-380.00	5523.00	9910	20231227	-54.89	4010	20240805	11.47	9000	-50.33	20240102	4010	11.47	20240805	9910	-54.89	20231227	4010	11.47	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
125	20240808	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-50	5	-1.12	17191905	3899	67.26	4475	4475	4400	5810	3135	4475	4409.31	4.96	989	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	313	-11.64	0.80	12	0.06	-380.00	5523.00	9910	20231227	-55.35	4010	20240805	10.35	9000	-50.83	20240102	4010	10.35	20240805	9910	-55.35	20231227	4010	10.35	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
126	20240808	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-75	5	-1.68	12578185	2851	49.18	4475	4475	4400	5810	3135	4475	4411.85	4.96	939	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	311	-11.58	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.60	4010	20240805	9.73	9000	-51.11	20240102	4010	9.73	20240805	9910	-55.60	20231227	4010	9.73	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
127	20240808	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-70	5	-1.56	6499015	1470	25.36	4475	4475	4405	5810	3135	4475	4421.10	4.96	161	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	311	-11.59	0.80	12	0.02	-380.00	5523.00	9910	20231227	-55.55	4010	20240805	9.85	9000	-51.06	20240102	4010	9.85	20240805	9910	-55.55	20231227	4010	9.85	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
128	20240808	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-65	5	-1.45	2763065	622	10.73	4475	4475	4405	5810	3135	4475	4442.23	4.96	161	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	312	-11.61	0.80	12	0.01	-380.00	5523.00	9910	20231227	-55.50	4010	20240805	9.98	9000	-51.00	20240102	4010	9.98	20240805	9910	-55.50	20231227	4010	9.98	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
129	20240808	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-25	5	-0.56	1616585	363	6.26	4475	4475	4450	5810	3135	4475	4453.40	4.96	163	4578	4526	4443	4391	4308	4552	4417	35	1335	500	2770	5	1	7070860	315	-11.71	0.81	12	0.01	-380.00	5523.00	9910	20231227	-55.10	4010	20240805	10.97	9000	-50.56	20240102	4010	10.97	20240805	9910	-55.10	20231227	4010	10.97	20240805	1.25	N	059100	500	35 억	350967	N	N	N	N
130	20240807	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	115	2	2.64	25814050	5797	19.93	4360	4495	4360	5660	3055	4360	4453.00	4.98	-1212	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	316	-11.78	0.81	12	0.08	-380.00	5523.00	9910	20231227	-54.84	4010	20240805	11.60	9000	-50.28	20240102	4010	11.60	20240805	9910	-54.84	20231227	4010	11.60	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
131	20240807	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	90	2	2.06	17984100	4047	13.92	4360	4495	4360	5660	3055	4360	4443.81	4.98	-1215	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	315	-11.71	0.81	12	0.06	-380.00	5523.00	9910	20231227	-55.10	4010	20240805	10.97	9000	-50.56	20240102	4010	10.97	20240805	9910	-55.10	20231227	4010	10.97	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
132	20240807	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	80	2	1.83	14338795	3226	11.09	4360	4495	4360	5660	3055	4360	4444.76	4.98	-1321	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	314	-11.68	0.80	12	0.05	-380.00	5523.00	9910	20231227	-55.20	4010	20240805	10.72	9000	-50.67	20240102	4010	10.72	20240805	9910	-55.20	20231227	4010	10.72	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
133	20240807	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	70	2	1.61	11982370	2695	9.27	4360	4495	4360	5660	3055	4360	4446.15	4.98	-1105	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	313	-11.66	0.80	12	0.04	-380.00	5523.00	9910	20231227	-55.30	4010	20240805	10.47	9000	-50.78	20240102	4010	10.47	20240805	9910	-55.30	20231227	4010	10.47	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
134	20240807	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	55	2	1.26	5960155	1329	4.57	4360	4495	4360	5660	3055	4360	4484.69	4.98	-403	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	312	-11.62	0.80	12	0.02	-380.00	5523.00	9910	20231227	-55.45	4010	20240805	10.10	9000	-50.94	20240102	4010	10.10	20240805	9910	-55.45	20231227	4010	10.10	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
135	20240807	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	130	2	2.98	5723005	1276	4.39	4360	4495	4360	5660	3055	4360	4485.11	4.98	-382	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	317	-11.82	0.81	12	0.02	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
136	20240807	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	130	2	2.98	5494015	1225	4.21	4360	4495	4360	5660	3055	4360	4484.91	4.98	-382	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	317	-11.82	0.81	12	0.02	-380.00	5523.00	9910	20231227	-54.69	4010	20240805	11.97	9000	-50.11	20240102	4010	11.97	20240805	9910	-54.69	20231227	4010	11.97	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
137	20240807	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	0	3	0.00	117720	27	0.09	4360	4360	4360	5660	3055	4360	4360.00	4.98	-11	4893	4626	4338	4071	3783	4760	4205	35	1300	500	2700	5	1	7070860	308	-11.47	0.79	12	0.00	-380.00	5523.00	9910	20231227	-56.00	4010	20240805	8.73	9000	-51.56	20240102	4010	8.73	20240805	9910	-56.00	20231227	4010	8.73	20240805	1.33	N	059100	500	35 억	352186	N	N	N	N
138	20240806	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	115	2	2.71	125448190	29082	67.92	4050	4605	4050	5510	2975	4245	4313.60	4.93	3908	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	308	-11.47	0.79	12	0.41	-380.00	5523.00	9910	20231227	-56.00	4010	20240805	8.73	9000	-51.56	20240102	4010	8.73	20240805	9910	-56.00	20231227	4010	8.73	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
139	20240806	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	60	2	1.41	101709315	23722	55.40	4050	4455	4050	5510	2975	4245	4287.55	4.93	5606	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	304	-11.33	0.78	12	0.34	-380.00	5523.00	9910	20231227	-56.56	4010	20240805	7.36	9000	-52.17	20240102	4010	7.36	20240805	9910	-56.56	20231227	4010	7.36	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
140	20240806	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	50	2	1.18	71379515	16658	38.90	4050	4455	4050	5510	2975	4245	4285.00	4.93	3432	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	304	-11.30	0.78	12	0.24	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
141	20240806	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	75	2	1.77	63793515	14901	34.80	4050	4455	4050	5510	2975	4245	4281.16	4.93	3171	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	305	-11.37	0.78	12	0.21	-380.00	5523.00	9910	20231227	-56.41	4010	20240805	7.73	9000	-52.00	20240102	4010	7.73	20240805	9910	-56.41	20231227	4010	7.73	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
142	20240806	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	50	2	1.18	61987445	14483	33.82	4050	4455	4050	5510	2975	4245	4280.01	4.93	3370	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	304	-11.30	0.78	12	0.20	-380.00	5523.00	9910	20231227	-56.66	4010	20240805	7.11	9000	-52.28	20240102	4010	7.11	20240805	9910	-56.66	20231227	4010	7.11	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
143	20240806	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	105	2	2.47	54533415	12744	29.76	4050	4455	4050	5510	2975	4245	4279.14	4.93	2764	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	308	-11.45	0.79	12	0.18	-380.00	5523.00	9910	20231227	-56.10	4010	20240805	8.48	9000	-51.67	20240102	4010	8.48	20240805	9910	-56.10	20231227	4010	8.48	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
144	20240806	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	200	2	4.71	44691945	10459	24.42	4050	4455	4050	5510	2975	4245	4273.06	4.93	2958	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	314	-11.70	0.80	12	0.15	-380.00	5523.00	9910	20231227	-55.15	4010	20240805	10.85	9000	-50.61	20240102	4010	10.85	20240805	9910	-55.15	20231227	4010	10.85	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
145	20240806	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	40	2	0.94	23067925	5553	12.97	4050	4285	4050	5510	2975	4245	4154.14	4.93	2102	4875	4560	4285	3970	3695	4422	3832	35	1265	500	2630	5	1	7070860	303	-11.28	0.78	12	0.08	-380.00	5523.00	9910	20231227	-56.76	4010	20240805	6.86	9000	-52.39	20240102	4010	6.86	20240805	9910	-56.76	20231227	4010	6.86	20240805	1.40	N	059100	500	35 억	348292	N	N	N	N
146	20240805	160500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4245	-375	5	-8.12	187400200	42821	66.49	4600	4600	4010	6000	3235	4620	4376.40	5.10	-12336	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	300	-11.17	0.77	12	0.61	-380.00	5523.00	9910	20231227	-57.16	4010	20240805	5.86	9000	-52.83	20240102	4010	5.86	20240805	9910	-57.16	20231227	4010	5.86	20240805	1.40	N	059100	500	35 억	360275	N	N	N	N
147	20240805	150507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4105	-515	5	-11.15	174170660	39606	61.49	4600	4600	4010	6000	3235	4620	4397.58	5.10	-12244	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	290	-10.80	0.74	12	0.56	-380.00	5523.00	9910	20231227	-58.58	4010	20240805	2.37	9000	-54.39	20240102	4010	2.37	20240805	9910	-58.58	20231227	4010	2.37	20240805	1.40	N	059100	500	35 억	360275	N	N	N	N
148	20240805	140510	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	-250	5	-5.41	119296640	26759	41.55	4600	4600	4365	6000	3235	4620	4458.19	5.10	-9824	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	309	-11.50	0.79	12	0.38	-380.00	5523.00	9910	20231227	-55.90	4280	20240725	2.10	9000	-51.44	20240102	4280	2.10	20240725	9910	-55.90	20231227	4280	2.10	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
149	20240805	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-210	5	-4.55	91295815	20392	31.66	4600	4600	4410	6000	3235	4620	4477.04	5.10	-8013	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	312	-11.61	0.80	12	0.29	-380.00	5523.00	9910	20231227	-55.50	4280	20240725	3.04	9000	-51.00	20240102	4280	3.04	20240725	9910	-55.50	20231227	4280	3.04	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
150	20240805	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-165	5	-3.57	70905270	15792	24.52	4600	4600	4455	6000	3235	4620	4489.95	5.10	-5368	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	315	-11.72	0.81	12	0.22	-380.00	5523.00	9910	20231227	-55.05	4280	20240725	4.09	9000	-50.50	20240102	4280	4.09	20240725	9910	-55.05	20231227	4280	4.09	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
151	20240805	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-145	5	-3.14	52859275	11749	18.24	4600	4600	4460	6000	3235	4620	4499.04	5.10	-4161	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	316	-11.78	0.81	12	0.17	-380.00	5523.00	9910	20231227	-54.84	4280	20240725	4.56	9000	-50.28	20240102	4280	4.56	20240725	9910	-54.84	20231227	4280	4.56	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
152	20240805	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-120	5	-2.60	26074540	5775	8.97	4600	4600	4460	6000	3235	4620	4515.07	5.10	-2609	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	318	-11.84	0.81	12	0.08	-380.00	5523.00	9910	20231227	-54.59	4280	20240725	5.14	9000	-50.00	20240102	4280	5.14	20240725	9910	-54.59	20231227	4280	5.14	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
153	20240805	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-70	5	-1.52	4946500	1081	1.68	4600	4600	4550	6000	3235	4620	4575.86	5.10	-561	4780	4700	4600	4520	4420	4650	4470	35	1380	500	2860	5	1	7070860	322	-11.97	0.82	12	0.02	-380.00	5523.00	9910	20231227	-54.09	4280	20240725	6.31	9000	-49.44	20240102	4280	6.31	20240725	9910	-54.09	20231227	4280	6.31	20240725	1.40	N	059100	500	35 억	360275	N	N	N	N
154	20240802	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-65	5	-1.39	291603745	63541	46.68	4675	4680	4500	6090	3280	4685	4589.22	5.08	1111	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	327	-12.16	0.84	12	0.90	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
155	20240802	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	-60	5	-1.28	277566060	60495	44.44	4675	4680	4500	6090	3280	4685	4588.25	5.08	1117	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	327	-12.17	0.84	12	0.86	-380.00	5523.00	9910	20231227	-53.33	4280	20240725	8.06	9000	-48.61	20240102	4280	8.06	20240725	9910	-53.33	20231227	4280	8.06	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
156	20240802	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	-85	5	-1.81	247991420	54100	39.74	4675	4680	4500	6090	3280	4685	4583.94	5.08	1572	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	325	-12.11	0.83	12	0.77	-380.00	5523.00	9910	20231227	-53.58	4280	20240725	7.48	9000	-48.89	20240102	4280	7.48	20240725	9910	-53.58	20231227	4280	7.48	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
157	20240802	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-50	5	-1.07	217502395	47517	34.91	4675	4675	4500	6090	3280	4685	4577.36	5.08	3059	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	328	-12.20	0.84	12	0.67	-380.00	5523.00	9910	20231227	-53.23	4280	20240725	8.29	9000	-48.50	20240102	4280	8.29	20240725	9910	-53.23	20231227	4280	8.29	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
158	20240802	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-65	5	-1.39	189515665	41478	30.47	4675	4675	4500	6090	3280	4685	4569.06	5.08	3093	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	327	-12.16	0.84	12	0.59	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
159	20240802	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-55	5	-1.17	158085010	34688	25.48	4675	4675	4500	6090	3280	4685	4557.34	5.08	2373	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	327	-12.18	0.84	12	0.49	-380.00	5523.00	9910	20231227	-53.28	4280	20240725	8.18	9000	-48.56	20240102	4280	8.18	20240725	9910	-53.28	20231227	4280	8.18	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
160	20240802	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-80	5	-1.71	142639040	31347	23.03	4675	4675	4500	6090	3280	4685	4550.33	5.08	1450	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	326	-12.12	0.83	12	0.44	-380.00	5523.00	9910	20231227	-53.53	4280	20240725	7.59	9000	-48.83	20240102	4280	7.59	20240725	9910	-53.53	20231227	4280	7.59	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
161	20240802	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-75	5	-1.60	22853970	4969	3.65	4675	4675	4550	6090	3280	4685	4599.31	5.08	-378	5168	4926	4698	4456	4228	5047	4577	35	1405	500	2900	5	1	7070860	326	-12.13	0.83	12	0.07	-380.00	5523.00	9910	20231227	-53.48	4280	20240725	7.71	9000	-48.78	20240102	4280	7.71	20240725	9910	-53.48	20231227	4280	7.71	20240725	1.49	N	059100	500	35 억	358918	N	N	N	N
162	20240801	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	260	2	5.88	633625705	134039	163.91	4470	4940	4470	5750	3100	4425	4727.22	5.08	197	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	331	-12.33	0.85	12	1.90	-380.00	5523.00	9910	20231227	-52.72	4280	20240725	9.46	9000	-47.94	20240102	4280	9.46	20240725	9910	-52.72	20231227	4280	9.46	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
163	20240801	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	220	2	4.97	619124955	130934	160.11	4470	4940	4470	5750	3100	4425	4728.53	5.08	-434	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	328	-12.22	0.84	12	1.85	-380.00	5523.00	9910	20231227	-53.13	4280	20240725	8.53	9000	-48.39	20240102	4280	8.53	20240725	9910	-53.13	20231227	4280	8.53	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
164	20240801	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	225	2	5.08	581650890	122894	150.28	4470	4940	4470	5750	3100	4425	4732.95	5.08	-2758	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	329	-12.24	0.84	12	1.74	-380.00	5523.00	9910	20231227	-53.08	4280	20240725	8.64	9000	-48.33	20240102	4280	8.64	20240725	9910	-53.08	20231227	4280	8.64	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
165	20240801	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	250	2	5.65	565007400	119306	145.89	4470	4940	4470	5750	3100	4425	4735.78	5.08	-3858	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	331	-12.30	0.85	12	1.69	-380.00	5523.00	9910	20231227	-52.83	4280	20240725	9.23	9000	-48.06	20240102	4280	9.23	20240725	9910	-52.83	20231227	4280	9.23	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
166	20240801	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	230	2	5.20	552618875	116644	142.64	4470	4940	4470	5750	3100	4425	4737.65	5.08	-3749	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	329	-12.25	0.84	12	1.65	-380.00	5523.00	9910	20231227	-53.03	4280	20240725	8.76	9000	-48.28	20240102	4280	8.76	20240725	9910	-53.03	20231227	4280	8.76	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
167	20240801	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	125	2	2.82	512847715	108004	132.07	4470	4940	4470	5750	3100	4425	4748.41	5.08	-4953	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	322	-11.97	0.82	12	1.53	-380.00	5523.00	9910	20231227	-54.09	4280	20240725	6.31	9000	-49.44	20240102	4280	6.31	20240725	9910	-54.09	20231227	4280	6.31	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
168	20240801	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	55	2	1.24	26614155	5932	7.25	4470	4510	4470	5750	3100	4425	4486.54	5.08	1592	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	317	-11.79	0.81	12	0.08	-380.00	5523.00	9910	20231227	-54.79	4280	20240725	4.67	9000	-50.22	20240102	4280	4.67	20240725	9910	-54.79	20231227	4280	4.67	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N
169	20240801	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	65	2	1.47	10147135	2261	2.76	4470	4510	4470	5750	3100	4425	4487.90	5.08	901	4645	4535	4440	4330	4235	4487	4282	35	1325	500	2740	5	1	7070860	317	-11.82	0.81	12	0.03	-380.00	5523.00	9910	20231227	-54.69	4280	20240725	4.91	9000	-50.11	20240102	4280	4.91	20240725	9910	-54.69	20231227	4280	4.91	20240725	1.28	N	059100	500	35 억	358945	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History