KissMeData/069540/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	-4	5	-0.30	326279204	249991	95.23	1346	1346	1290	1710	922	1316	1305.09	2.94	8507	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	557	-1.92	0.76	12	0.59	-685.00	1722.00	6920	20230904	-81.04	1056	20240820	24.24	4120	-68.16	20240516	1056	24.24	20240820	6920	-81.04	20230904	1056	24.24	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
3	20240830	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1322	6	2	0.46	281925418	216211	82.36	1346	1346	1290	1710	922	1316	1303.94	2.94	2261	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	561	-1.93	0.77	12	0.51	-685.00	1722.00	6920	20230904	-80.90	1056	20240820	25.19	4120	-67.91	20240516	1056	25.19	20240820	6920	-80.90	20230904	1056	25.19	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
4	20240830	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	-10	5	-0.76	233075670	179098	68.22	1346	1346	1290	1710	922	1316	1301.39	2.94	-18500	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	554	-1.91	0.76	12	0.42	-685.00	1722.00	6920	20230904	-81.13	1056	20240820	23.67	4120	-68.30	20240516	1056	23.67	20240820	6920	-81.13	20230904	1056	23.67	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
5	20240830	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-17	5	-1.29	194826637	149695	57.02	1346	1346	1290	1710	922	1316	1301.49	2.94	-7767	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	551	-1.90	0.75	12	0.35	-685.00	1722.00	6920	20230904	-81.23	1056	20240820	23.01	4120	-68.47	20240516	1056	23.01	20240820	6920	-81.23	20230904	1056	23.01	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
6	20240830	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-25	5	-1.90	155986474	119673	45.59	1346	1346	1291	1710	922	1316	1303.44	2.94	-3196	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	548	-1.88	0.75	12	0.28	-685.00	1722.00	6920	20230904	-81.34	1056	20240820	22.25	4120	-68.67	20240516	1056	22.25	20240820	6920	-81.34	20230904	1056	22.25	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
7	20240830	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-14	5	-1.06	126850878	97182	37.02	1346	1346	1292	1710	922	1316	1305.29	2.94	8775	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	552	-1.90	0.76	12	0.23	-685.00	1722.00	6920	20230904	-81.18	1056	20240820	23.30	4120	-68.40	20240516	1056	23.30	20240820	6920	-81.18	20230904	1056	23.30	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
8	20240830	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1301	-15	5	-1.14	88534449	67639	25.76	1346	1346	1300	1710	922	1316	1308.93	2.94	12202	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	552	-1.90	0.76	12	0.16	-685.00	1722.00	6920	20230904	-81.20	1056	20240820	23.20	4120	-68.42	20240516	1056	23.20	20240820	6920	-81.20	20230904	1056	23.20	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
9	20240830	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-1	5	-0.08	6587401	4983	1.90	1346	1346	1308	1710	922	1316	1321.97	2.94	-3486	1404	1359	1325	1280	1246	1343	1264	212	394	500	920	1	1	42425005	558	-1.92	0.76	12	0.01	-685.00	1722.00	6920	20230904	-81.00	1056	20240820	24.53	4120	-68.08	20240516	1056	24.53	20240820	6920	-81.00	20230904	1056	24.53	20240820	0.24	N	069540	500	212 억	1247516	N	N	N	00	N
10	20240829	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-33	5	-2.45	341848559	261407	72.34	1370	1370	1291	1753	945	1349	1307.70	2.92	12775	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	557	-1.92	0.76	12	0.62	-685.00	1722.00	6920	20230904	-80.98	1056	20240820	24.62	4120	-68.06	20240516	1056	24.62	20240820	6920	-80.98	20230904	1056	24.62	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
11	20240829	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-34	5	-2.52	325690191	249095	68.93	1370	1370	1291	1753	945	1349	1307.49	2.92	13360	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	556	-1.92	0.76	12	0.59	-685.00	1722.00	6920	20230904	-81.00	1056	20240820	24.53	4120	-68.08	20240516	1056	24.53	20240820	6920	-81.00	20230904	1056	24.53	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
12	20240829	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	-44	5	-3.26	294991410	225587	62.42	1370	1370	1291	1753	945	1349	1307.66	2.92	16344	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	552	-1.91	0.76	12	0.53	-685.00	1722.00	6920	20230904	-81.14	1056	20240820	23.58	4120	-68.33	20240516	1056	23.58	20240820	6920	-81.14	20230904	1056	23.58	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
13	20240829	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-53	5	-3.93	238940013	182333	50.46	1370	1370	1295	1753	945	1349	1310.46	2.92	32336	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	548	-1.89	0.75	12	0.43	-685.00	1722.00	6920	20230904	-81.27	1056	20240820	22.73	4120	-68.54	20240516	1056	22.73	20240820	6920	-81.27	20230904	1056	22.73	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
14	20240829	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-36	5	-2.67	159802118	121550	33.64	1370	1370	1300	1753	945	1349	1314.70	2.92	45042	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	555	-1.92	0.76	12	0.29	-685.00	1722.00	6920	20230904	-81.03	1056	20240820	24.34	4120	-68.13	20240516	1056	24.34	20240820	6920	-81.03	20230904	1056	24.34	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
15	20240829	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-33	5	-2.45	151243370	115053	31.84	1370	1370	1300	1753	945	1349	1314.55	2.92	42758	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	557	-1.92	0.76	12	0.27	-685.00	1722.00	6920	20230904	-80.98	1056	20240820	24.62	4120	-68.06	20240516	1056	24.62	20240820	6920	-80.98	20230904	1056	24.62	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
16	20240829	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1324	-25	5	-1.85	123999966	94240	26.08	1370	1370	1300	1753	945	1349	1315.79	2.92	34991	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	560	-1.93	0.77	12	0.22	-685.00	1722.00	6920	20230904	-80.87	1056	20240820	25.38	4120	-67.86	20240516	1056	25.38	20240820	6920	-80.87	20230904	1056	25.38	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
17	20240829	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1340	-9	5	-0.67	12133900	9036	2.50	1370	1370	1339	1753	945	1349	1342.84	2.92	3936	1469	1408	1375	1314	1281	1392	1298	212	404	500	940	1	1	42305820	567	-1.96	0.78	12	0.02	-685.00	1722.00	6920	20230904	-80.64	1056	20240820	26.89	4120	-67.48	20240516	1056	26.89	20240820	6920	-80.64	20230904	1056	26.89	20240820	0.25	N	069540	500	211 억	1234668	N	N	N	00	N
18	20240828	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1349	-68	5	-4.80	490778850	357998	53.69	1436	1436	1342	1842	992	1417	1370.90	3.29	-159925	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	571	-1.97	0.78	12	0.85	-685.00	1722.00	6920	20230904	-80.51	1056	20240820	27.75	4120	-67.26	20240516	1056	27.75	20240820	6920	-80.51	20230904	1056	27.75	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
19	20240828	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1359	-58	5	-4.09	397706303	289239	43.37	1436	1436	1357	1842	992	1417	1375.01	3.29	-133538	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	575	-1.98	0.79	12	0.68	-685.00	1722.00	6920	20230904	-80.36	1056	20240820	28.69	4120	-67.01	20240516	1056	28.69	20240820	6920	-80.36	20230904	1056	28.69	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
20	20240828	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1362	-55	5	-3.88	354672995	257616	38.63	1436	1436	1357	1842	992	1417	1376.75	3.29	-120109	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	576	-1.99	0.79	12	0.61	-685.00	1722.00	6920	20230904	-80.32	1056	20240820	28.98	4120	-66.94	20240516	1056	28.98	20240820	6920	-80.32	20230904	1056	28.98	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
21	20240828	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1386	-31	5	-2.19	199225157	143906	21.58	1436	1436	1362	1842	992	1417	1384.41	3.29	-30482	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	586	-2.02	0.80	12	0.34	-685.00	1722.00	6920	20230904	-79.97	1056	20240820	31.25	4120	-66.36	20240516	1056	31.25	20240820	6920	-79.97	20230904	1056	31.25	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
22	20240828	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	-35	5	-2.47	180879183	130634	19.59	1436	1436	1362	1842	992	1417	1384.63	3.29	-31421	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	585	-2.02	0.80	12	0.31	-685.00	1722.00	6920	20230904	-80.03	1056	20240820	30.87	4120	-66.46	20240516	1056	30.87	20240820	6920	-80.03	20230904	1056	30.87	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
23	20240828	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1381	-36	5	-2.54	164090608	118458	17.76	1436	1436	1362	1842	992	1417	1385.22	3.29	-29149	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	584	-2.02	0.80	12	0.28	-685.00	1722.00	6920	20230904	-80.04	1056	20240820	30.78	4120	-66.48	20240516	1056	30.78	20240820	6920	-80.04	20230904	1056	30.78	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
24	20240828	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1373	-44	5	-3.11	122231703	88102	13.21	1436	1436	1362	1842	992	1417	1387.39	3.29	-13673	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	581	-2.00	0.80	12	0.21	-685.00	1722.00	6920	20230904	-80.16	1056	20240820	30.02	4120	-66.67	20240516	1056	30.02	20240820	6920	-80.16	20230904	1056	30.02	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
25	20240828	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	-6	5	-0.42	24408459	17185	2.58	1436	1436	1411	1842	992	1417	1420.34	3.29	-11938	1523	1470	1385	1332	1247	1496	1358	212	425	500	990	1	1	42305820	597	-2.06	0.82	12	0.04	-685.00	1722.00	6920	20230904	-79.61	1056	20240820	33.62	4120	-65.75	20240516	1056	33.62	20240820	6920	-79.61	20230904	1056	33.62	20240820	0.28	N	069540	500	211 억	1392170	N	N	N	00	N
26	20240827	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1417	79	2	5.90	928768518	666234	180.39	1338	1438	1300	1739	937	1338	1394.05	3.10	94340	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	595	-2.07	0.82	12	1.59	-685.00	1722.00	6920	20230904	-79.52	1056	20240820	34.19	4120	-65.61	20240516	1056	34.19	20240820	6920	-79.52	20230904	1056	34.19	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
27	20240827	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1416	78	2	5.83	909660006	652732	176.73	1338	1438	1300	1739	937	1338	1393.62	3.10	95572	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	595	-2.07	0.82	12	1.55	-685.00	1722.00	6920	20230904	-79.54	1056	20240820	34.09	4120	-65.63	20240516	1056	34.09	20240820	6920	-79.54	20230904	1056	34.09	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
28	20240827	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	98	2	7.32	873584905	627365	169.87	1338	1438	1300	1739	937	1338	1392.47	3.10	90592	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	603	-2.10	0.83	12	1.49	-685.00	1722.00	6920	20230904	-79.25	1056	20240820	35.98	4120	-65.15	20240516	1056	35.98	20240820	6920	-79.25	20230904	1056	35.98	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
29	20240827	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	82	2	6.13	768383076	553558	149.88	1338	1434	1300	1739	937	1338	1388.08	3.10	63965	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	596	-2.07	0.82	12	1.32	-685.00	1722.00	6920	20230904	-79.48	1056	20240820	34.47	4120	-65.53	20240516	1056	34.47	20240820	6920	-79.48	20230904	1056	34.47	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
30	20240827	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1404	66	2	4.93	610918835	442664	119.86	1338	1428	1300	1739	937	1338	1380.10	3.10	37808	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	590	-2.05	0.82	12	1.05	-685.00	1722.00	6920	20230904	-79.71	1056	20240820	32.95	4120	-65.92	20240516	1056	32.95	20240820	6920	-79.71	20230904	1056	32.95	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
31	20240827	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1407	69	2	5.16	547293980	396919	107.47	1338	1428	1300	1739	937	1338	1378.86	3.10	42023	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	591	-2.05	0.82	12	0.95	-685.00	1722.00	6920	20230904	-79.67	1056	20240820	33.24	4120	-65.85	20240516	1056	33.24	20240820	6920	-79.67	20230904	1056	33.24	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
32	20240827	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1345	7	2	0.52	257601042	190239	51.51	1338	1410	1300	1739	937	1338	1354.09	3.10	7534	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	565	-1.96	0.78	12	0.45	-685.00	1722.00	6920	20230904	-80.56	1056	20240820	27.37	4120	-67.35	20240516	1056	27.37	20240820	6920	-80.56	20230904	1056	27.37	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
33	20240827	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1337	-1	5	-0.07	22562349	16921	4.58	1338	1359	1304	1739	937	1338	1333.39	3.10	-4438	1498	1417	1369	1288	1240	1394	1265	210	401	500	930	1	1	41997077	562	-1.95	0.78	12	0.04	-685.00	1722.00	6920	20230904	-80.68	1056	20240820	26.61	4120	-67.55	20240516	1056	26.61	20240820	6920	-80.68	20230904	1056	26.61	20240820	0.29	N	069540	500	209 억	1300433	N	N	N	00	N
34	20240826	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1338	-54	5	-3.88	503626875	368356	65.50	1435	1450	1321	1809	975	1392	1367.23	3.20	-42355	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	562	-1.95	0.78	12	0.88	-685.00	1722.00	6920	20230904	-80.66	1056	20240820	26.70	4120	-67.52	20240516	1056	26.70	20240820	6920	-80.66	20230904	1056	26.70	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
35	20240826	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1335	-57	5	-4.09	473968948	346203	61.56	1435	1450	1321	1809	975	1392	1369.05	3.20	-40339	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	561	-1.95	0.78	12	0.82	-685.00	1722.00	6920	20230904	-80.71	1056	20240820	26.42	4120	-67.60	20240516	1056	26.42	20240820	6920	-80.71	20230904	1056	26.42	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
36	20240826	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1351	-41	5	-2.95	426823880	310882	55.28	1435	1450	1321	1809	975	1392	1372.94	3.20	-26043	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	567	-1.97	0.78	12	0.74	-685.00	1722.00	6920	20230904	-80.48	1056	20240820	27.94	4120	-67.21	20240516	1056	27.94	20240820	6920	-80.48	20230904	1056	27.94	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
37	20240826	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	-42	5	-3.02	408233794	297106	52.83	1435	1450	1321	1809	975	1392	1374.03	3.20	-19505	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	567	-1.97	0.78	12	0.71	-685.00	1722.00	6920	20230904	-80.49	1056	20240820	27.84	4120	-67.23	20240516	1056	27.84	20240820	6920	-80.49	20230904	1056	27.84	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
38	20240826	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1355	-37	5	-2.66	371699317	269960	48.00	1435	1450	1321	1809	975	1392	1376.87	3.20	-18343	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	569	-1.98	0.79	12	0.64	-685.00	1722.00	6920	20230904	-80.42	1056	20240820	28.31	4120	-67.11	20240516	1056	28.31	20240820	6920	-80.42	20230904	1056	28.31	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
39	20240826	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1358	-34	5	-2.44	287400648	206906	36.79	1435	1450	1342	1809	975	1392	1389.04	3.20	-14963	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	570	-1.98	0.79	12	0.49	-685.00	1722.00	6920	20230904	-80.38	1056	20240820	28.60	4120	-67.04	20240516	1056	28.60	20240820	6920	-80.38	20230904	1056	28.60	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
40	20240826	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	-3	5	-0.22	169782712	120566	21.44	1435	1450	1376	1809	975	1392	1408.21	3.20	-5784	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	583	-2.03	0.81	12	0.29	-685.00	1722.00	6920	20230904	-79.93	1056	20240820	31.53	4120	-66.29	20240516	1056	31.53	20240820	6920	-79.93	20230904	1056	31.53	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
41	20240826	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1434	42	2	3.02	70369177	49284	8.76	1435	1450	1402	1809	975	1392	1427.83	3.20	28223	1529	1460	1418	1349	1307	1439	1328	210	417	500	970	1	1	41997077	602	-2.09	0.83	12	0.12	-685.00	1722.00	6920	20230904	-79.28	1056	20240820	35.80	4120	-65.19	20240516	1056	35.80	20240820	6920	-79.28	20230904	1056	35.80	20240820	0.29	N	069540	500	209 억	1342783	N	N	N	00	N
42	20240823	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	-68	5	-4.66	777695244	553024	52.80	1439	1487	1376	1898	1022	1460	1406.27	3.21	-4085	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	585	-2.03	0.81	12	1.32	-685.00	1722.00	6920	20230904	-79.88	1056	20240820	31.82	4120	-66.21	20240516	1056	31.82	20240820	6920	-79.88	20230904	1056	31.82	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
43	20240823	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	-75	5	-5.14	735326385	522411	49.88	1439	1487	1376	1898	1022	1460	1407.55	3.21	-6965	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	582	-2.02	0.80	12	1.24	-685.00	1722.00	6920	20230904	-79.99	1056	20240820	31.16	4120	-66.38	20240516	1056	31.16	20240820	6920	-79.99	20230904	1056	31.16	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
44	20240823	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1393	-67	5	-4.59	549461784	388280	37.07	1439	1487	1390	1898	1022	1460	1415.11	3.21	-4605	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	585	-2.03	0.81	12	0.92	-685.00	1722.00	6920	20230904	-79.87	1056	20240820	31.91	4120	-66.19	20240516	1056	31.91	20240820	6920	-79.87	20230904	1056	31.91	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
45	20240823	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-51	5	-3.49	506302232	357438	34.13	1439	1487	1390	1898	1022	1460	1416.46	3.21	3823	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	592	-2.06	0.82	12	0.85	-685.00	1722.00	6920	20230904	-79.64	1056	20240820	33.43	4120	-65.80	20240516	1056	33.43	20240820	6920	-79.64	20230904	1056	33.43	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
46	20240823	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-51	5	-3.49	462223748	326045	31.13	1439	1487	1390	1898	1022	1460	1417.66	3.21	27222	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	592	-2.06	0.82	12	0.78	-685.00	1722.00	6920	20230904	-79.64	1056	20240820	33.43	4120	-65.80	20240516	1056	33.43	20240820	6920	-79.64	20230904	1056	33.43	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
47	20240823	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-62	5	-4.25	394831929	278518	26.59	1439	1487	1390	1898	1022	1460	1417.60	3.21	37107	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	587	-2.04	0.81	12	0.66	-685.00	1722.00	6920	20230904	-79.80	1056	20240820	32.39	4120	-66.07	20240516	1056	32.39	20240820	6920	-79.80	20230904	1056	32.39	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
48	20240823	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	-60	5	-4.11	299494822	210434	20.09	1439	1487	1395	1898	1022	1460	1423.21	3.21	21788	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	588	-2.04	0.81	12	0.50	-685.00	1722.00	6920	20230904	-79.77	1056	20240820	32.58	4120	-66.02	20240516	1056	32.58	20240820	6920	-79.77	20230904	1056	32.58	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
49	20240823	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-23	5	-1.58	33985624	23923	2.28	1439	1456	1400	1898	1022	1460	1420.46	3.21	995	1616	1538	1492	1414	1368	1515	1391	210	438	500	1020	1	1	41997077	603	-2.10	0.83	12	0.06	-685.00	1722.00	6920	20230904	-79.23	1056	20240820	36.08	4120	-65.12	20240516	1056	36.08	20240820	6920	-79.23	20230904	1056	36.08	20240820	0.29	N	069540	500	209 억	1346867	N	N	N	00	N
50	20240822	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-80	5	-5.19	1548052921	1036025	20.65	1530	1570	1446	2000	1078	1540	1494.26	3.88	-284713	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	613	-2.13	0.85	12	2.47	-685.00	1722.00	6920	20230904	-78.90	1056	20240820	38.26	4120	-64.56	20240516	1056	38.26	20240820	6920	-78.90	20230904	1056	38.26	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
51	20240822	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1451	-89	5	-5.78	1511108711	1010657	20.14	1530	1570	1446	2000	1078	1540	1495.17	3.88	-280821	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	609	-2.12	0.84	12	2.41	-685.00	1722.00	6920	20230904	-79.03	1056	20240820	37.41	4120	-64.78	20240516	1056	37.41	20240820	6920	-79.03	20230904	1056	37.41	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
52	20240822	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-62	5	-4.03	1314296327	875752	17.45	1530	1570	1467	2000	1078	1540	1500.75	3.88	-228965	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	621	-2.16	0.86	12	2.09	-685.00	1722.00	6920	20230904	-78.64	1056	20240820	39.96	4120	-64.13	20240516	1056	39.96	20240820	6920	-78.64	20230904	1056	39.96	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
53	20240822	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	-66	5	-4.29	1262727114	840730	16.76	1530	1570	1468	2000	1078	1540	1501.93	3.88	-213077	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	619	-2.15	0.86	12	2.00	-685.00	1722.00	6920	20230904	-78.70	1056	20240820	39.58	4120	-64.22	20240516	1056	39.58	20240820	6920	-78.70	20230904	1056	39.58	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
54	20240822	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	-53	5	-3.44	1155092708	767786	15.30	1530	1570	1468	2000	1078	1540	1504.44	3.88	-185440	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	624	-2.17	0.86	12	1.83	-685.00	1722.00	6920	20230904	-78.51	1056	20240820	40.81	4120	-63.91	20240516	1056	40.81	20240820	6920	-78.51	20230904	1056	40.81	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
55	20240822	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-47	5	-3.05	1080080976	717441	14.30	1530	1570	1468	2000	1078	1540	1505.45	3.88	-171560	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	627	-2.18	0.87	12	1.71	-685.00	1722.00	6920	20230904	-78.42	1056	20240820	41.38	4120	-63.76	20240516	1056	41.38	20240820	6920	-78.42	20230904	1056	41.38	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
56	20240822	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-44	5	-2.86	880316961	582842	11.62	1530	1570	1475	2000	1078	1540	1510.38	3.88	-128432	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	628	-2.18	0.87	12	1.39	-685.00	1722.00	6920	20230904	-78.38	1056	20240820	41.67	4120	-63.69	20240516	1056	41.67	20240820	6920	-78.38	20230904	1056	41.67	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
57	20240822	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	0	3	0.00	265369265	173202	3.45	1530	1570	1500	2000	1078	1540	1532.13	3.88	-23887	1810	1674	1467	1331	1124	1743	1400	210	460	500	1070	1	1	41997077	647	-2.25	0.89	12	0.41	-685.00	1722.00	6920	20230904	-77.75	1056	20240820	45.83	4120	-62.62	20240516	1056	45.83	20240820	6920	-77.75	20230904	1056	45.83	20240820	0.40	N	069540	500	209 억	1631332	N	N	N	00	N
58	20240821	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	213	2	16.05	7205433457	4986495	51.99	1327	1603	1260	1725	929	1327	1444.91	4.18	-128501	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	647	-2.25	0.89	12	11.87	-685.00	1722.00	6920	20230904	-77.75	1056	20240820	45.83	4120	-62.62	20240516	1056	45.83	20240820	6920	-77.75	20230904	1056	45.83	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
59	20240821	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	195	2	14.69	6926032269	4803978	50.09	1327	1603	1260	1725	929	1327	1441.73	4.18	-176167	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	639	-2.22	0.88	12	11.44	-685.00	1722.00	6920	20230904	-78.01	1056	20240820	44.13	4120	-63.06	20240516	1056	44.13	20240820	6920	-78.01	20230904	1056	44.13	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
60	20240821	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1554	227	2	17.11	5387403820	3796666	39.59	1327	1603	1260	1725	929	1327	1418.98	4.18	-187007	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	653	-2.27	0.90	12	9.04	-685.00	1722.00	6920	20230904	-77.54	1056	20240820	47.16	4120	-62.28	20240516	1056	47.16	20240820	6920	-77.54	20230904	1056	47.16	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
61	20240821	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1367	40	2	3.01	2626582343	1950106	20.33	1327	1416	1260	1725	929	1327	1346.89	4.18	-198888	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	574	-2.00	0.79	12	4.64	-685.00	1722.00	6920	20230904	-80.25	1056	20240820	29.45	4120	-66.82	20240516	1056	29.45	20240820	6920	-80.25	20230904	1056	29.45	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
62	20240821	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1374	47	2	3.54	2185585994	1627059	16.96	1327	1416	1260	1725	929	1327	1343.27	4.18	-143073	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	577	-2.01	0.80	12	3.87	-685.00	1722.00	6920	20230904	-80.14	1056	20240820	30.11	4120	-66.65	20240516	1056	30.11	20240820	6920	-80.14	20230904	1056	30.11	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
63	20240821	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1343	16	2	1.21	1465179950	1104269	11.51	1327	1368	1260	1725	929	1327	1326.83	4.18	-131865	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	564	-1.96	0.78	12	2.63	-685.00	1722.00	6920	20230904	-80.59	1056	20240820	27.18	4120	-67.40	20240516	1056	27.18	20240820	6920	-80.59	20230904	1056	27.18	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
64	20240821	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1335	8	2	0.60	1186446905	896630	9.35	1327	1368	1260	1725	929	1327	1323.23	4.18	-112601	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	561	-1.95	0.78	12	2.13	-685.00	1722.00	6920	20230904	-80.71	1056	20240820	26.42	4120	-67.60	20240516	1056	26.42	20240820	6920	-80.71	20230904	1056	26.42	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
65	20240821	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	-22	5	-1.66	226453346	173386	1.81	1327	1328	1283	1725	929	1327	1306.06	4.18	36689	1677	1502	1279	1104	881	1390	992	210	398	500	920	1	1	41997077	548	-1.91	0.76	12	0.41	-685.00	1722.00	6920	20230904	-81.14	1056	20240820	23.58	4120	-68.33	20240516	1056	23.58	20240820	6920	-81.14	20230904	1056	23.58	20240820	0.62	N	069540	500	209 억	1755748	N	N	N	00	N
66	20240820	160606	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1327	-128	5	-8.80	11521949033	9520136	607.85	1454	1454	1056	1891	1019	1455	1209.78	1.81	997091	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	557	-1.94	0.77	12	22.67	-685.00	1722.00	6920	20230904	-80.82	1056	20240820	25.66	4120	-67.79	20240516	1056	25.66	20240820	6920	-80.82	20230904	1056	25.66	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
67	20240820	150614	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1328	-127	5	-8.73	10875517004	9031804	576.67	1454	1454	1056	1891	1019	1455	1204.14	1.81	974585	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	558	-1.94	0.77	12	21.51	-685.00	1722.00	6920	20230904	-80.81	1056	20240820	25.76	4120	-67.77	20240516	1056	25.76	20240820	6920	-80.81	20230904	1056	25.76	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
68	20240820	140612	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-237	5	-16.29	9268571829	7786969	497.19	1454	1454	1056	1891	1019	1455	1190.27	1.81	940372	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	512	-1.78	0.71	12	18.54	-685.00	1722.00	6920	20230904	-82.40	1056	20240820	15.34	4120	-70.44	20240516	1056	15.34	20240820	6920	-82.40	20230904	1056	15.34	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
69	20240820	130613	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1180	-275	5	-18.90	8946910844	7521677	480.25	1454	1454	1056	1891	1019	1455	1189.48	1.81	894536	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	496	-1.72	0.69	12	17.91	-685.00	1722.00	6920	20230904	-82.95	1056	20240820	11.74	4120	-71.36	20240516	1056	11.74	20240820	6920	-82.95	20230904	1056	11.74	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
70	20240820	120613	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-237	5	-16.29	8542607377	7184880	458.75	1454	1454	1056	1891	1019	1455	1188.97	1.81	918976	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	512	-1.78	0.71	12	17.11	-685.00	1722.00	6920	20230904	-82.40	1056	20240820	15.34	4120	-70.44	20240516	1056	15.34	20240820	6920	-82.40	20230904	1056	15.34	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
71	20240820	110610	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1195	-260	5	-17.87	6759092436	5700752	363.99	1454	1454	1056	1891	1019	1455	1185.65	1.81	959826	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	502	-1.74	0.69	12	13.57	-685.00	1722.00	6920	20230904	-82.73	1056	20240820	13.16	4120	-71.00	20240516	1056	13.16	20240820	6920	-82.73	20230904	1056	13.16	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
72	20240820	100608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1225	-230	5	-15.81	1898843029	1448057	92.46	1454	1454	1210	1891	1019	1455	1311.30	1.81	297744	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	514	-1.79	0.71	12	3.45	-685.00	1722.00	6920	20230904	-82.30	1210	20240820	1.24	4120	-70.27	20240516	1210	1.24	20240820	6920	-82.30	20230904	1210	1.24	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
73	20240820	090610	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1434	-21	5	-1.44	77772401	54900	3.51	1454	1454	1404	1891	1019	1455	1416.62	1.81	22511	1619	1536	1491	1408	1363	1514	1386	210	436	500	1010	1	1	41997077	602	-2.09	0.83	12	0.13	-685.00	1722.00	6920	20230904	-79.28	1404	20240820	2.14	4120	-65.19	20240516	1404	2.14	20240820	6920	-79.28	20230904	1404	2.14	20240820	0.90	N	069540	500	209 억	758862	N	N	N	01	N
74	20240819	160603	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1455	-105	5	-6.73	2356714079	1555828	29.05	1561	1574	1446	2025	1092	1560	1514.86	2.47	-29121	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	464	-2.12	0.84	12	4.88	-685.00	1722.00	6920	20230904	-78.97	1446	20240819	0.62	4120	-64.68	20240516	1446	0.62	20240819	6920	-78.97	20230904	1446	0.62	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
75	20240819	150606	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1458	-102	5	-6.54	2256564542	1486908	27.76	1561	1574	1458	2025	1092	1560	1517.62	2.47	-24938	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	465	-2.13	0.85	12	4.66	-685.00	1722.00	6920	20230904	-78.93	1458	20240819	0.00	4120	-64.61	20240516	1458	0.00	20240819	6920	-78.93	20230904	1458	0.00	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
76	20240819	140608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1508	-52	5	-3.33	1857431879	1217838	22.74	1561	1574	1490	2025	1092	1560	1525.19	2.47	26654	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	481	-2.20	0.88	12	3.82	-685.00	1722.00	6920	20230904	-78.21	1490	20240819	1.21	4120	-63.40	20240516	1490	1.21	20240819	6920	-78.21	20230904	1490	1.21	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
77	20240819	130606	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1501	-59	5	-3.78	1730199486	1133126	21.15	1561	1574	1490	2025	1092	1560	1526.93	2.47	-1597	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	478	-2.19	0.87	12	3.55	-685.00	1722.00	6920	20230904	-78.31	1490	20240819	0.74	4120	-63.57	20240516	1490	0.74	20240819	6920	-78.31	20230904	1490	0.74	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
78	20240819	120606	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1529	-31	5	-1.99	1467625937	958728	17.90	1561	1574	1490	2025	1092	1560	1530.81	2.47	41145	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	487	-2.23	0.89	12	3.01	-685.00	1722.00	6920	20230904	-77.90	1490	20240819	2.62	4120	-62.89	20240516	1490	2.62	20240819	6920	-77.90	20230904	1490	2.62	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
79	20240819	110608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1525	-35	5	-2.24	1169071096	761937	14.22	1561	1574	1490	2025	1092	1560	1534.34	2.47	24003	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	486	-2.23	0.89	12	2.39	-685.00	1722.00	6920	20230904	-77.96	1490	20240819	2.35	4120	-62.99	20240516	1490	2.35	20240819	6920	-77.96	20230904	1490	2.35	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
80	20240819	100608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1529	-31	5	-1.99	594454656	386847	7.22	1561	1574	1490	2025	1092	1560	1536.67	2.47	-4565	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	487	-2.23	0.89	12	1.21	-685.00	1722.00	6920	20230904	-77.90	1490	20240819	2.62	4120	-62.89	20240516	1490	2.62	20240819	6920	-77.90	20230904	1490	2.62	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
81	20240819	090607	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1519	-41	5	-2.63	144035909	94600	1.77	1561	1574	1490	2025	1092	1560	1522.58	2.47	18870	1782	1670	1591	1479	1400	1631	1440	159	465	500	1090	1	1	31876414	484	-2.22	0.88	12	0.30	-685.00	1722.00	6920	20230904	-78.05	1490	20240819	1.95	4120	-63.13	20240516	1490	1.95	20240819	6920	-78.05	20230904	1490	1.95	20240819	0.93	N	069540	500	159 억	787955	N	N	N	01	N
82	20240816	160602	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1560	-485	5	-23.72	8548911871	5331335	1645.82	1700	1703	1512	2655	1435	2045	1603.52	1.49	312201	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	497	-2.28	0.91	12	16.73	-685.00	1722.00	6920	20230904	-77.46	1512	20240816	3.17	4120	-62.14	20240516	1512	3.17	20240816	6920	-77.46	20230904	1512	3.17	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
83	20240816	150604	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1568	-477	5	-23.33	8332122608	5192566	1602.98	1700	1703	1512	2655	1435	2045	1604.62	1.49	323252	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	500	-2.29	0.91	12	16.29	-685.00	1722.00	6920	20230904	-77.34	1512	20240816	3.70	4120	-61.94	20240516	1512	3.70	20240816	6920	-77.34	20230904	1512	3.70	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
84	20240816	140607	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1626	-419	5	-20.49	7845925468	4886747	1508.57	1700	1703	1512	2655	1435	2045	1605.55	1.49	354270	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	518	-2.37	0.94	12	15.33	-685.00	1722.00	6920	20230904	-76.50	1512	20240816	7.54	4120	-60.53	20240516	1512	7.54	20240816	6920	-76.50	20230904	1512	7.54	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
85	20240816	130608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1583	-462	5	-22.59	7302926142	4548835	1404.26	1700	1703	1512	2655	1435	2045	1605.45	1.49	263113	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	505	-2.31	0.92	12	14.27	-685.00	1722.00	6920	20230904	-77.12	1512	20240816	4.70	4120	-61.58	20240516	1512	4.70	20240816	6920	-77.12	20230904	1512	4.70	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
86	20240816	120604	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1531	-514	5	-25.13	6446940676	3995019	1233.29	1700	1703	1519	2655	1435	2045	1613.74	1.49	245764	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	488	-2.24	0.89	12	12.53	-685.00	1722.00	6920	20230904	-77.88	1519	20240816	0.79	4120	-62.84	20240516	1519	0.79	20240816	6920	-77.88	20230904	1519	0.79	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
87	20240816	110608	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1581	-464	5	-22.69	5581918062	3438107	1061.37	1700	1703	1531	2655	1435	2045	1623.54	1.49	392678	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	504	-2.31	0.92	12	10.79	-685.00	1722.00	6920	20230904	-77.15	1531	20240816	3.27	4120	-61.63	20240516	1531	3.27	20240816	6920	-77.15	20230904	1531	3.27	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
88	20240816	100603	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1655	-390	5	-19.07	4087354692	2522231	778.63	1700	1703	1531	2655	1435	2045	1620.52	1.49	507274	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	528	-2.42	0.96	12	7.91	-685.00	1722.00	6920	20230904	-76.08	1531	20240816	8.10	4120	-59.83	20240516	1531	8.10	20240816	6920	-76.08	20230904	1531	8.10	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
89	20240816	090605	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1596	-449	5	-21.96	690399392	416528	128.59	1700	1703	1543	2655	1435	2045	1657.47	1.49	91744	2261	2152	2081	1972	1901	2117	1937	159	610	500	1430	1	1	31876414	509	-2.33	0.93	12	1.31	-685.00	1722.00	6920	20230904	-76.94	1543	20240816	3.43	4120	-61.26	20240516	1543	3.43	20240816	6920	-76.94	20230904	1543	3.43	20240816	1.11	N	069540	500	159 억	475711	N	N	N	01	N
90	20240814	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-95	5	-4.44	662361220	321318	69.96	2140	2190	2010	2780	1500	2140	2061.39	1.46	9254	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	652	-2.99	1.19	12	1.01	-685.00	1722.00	6920	20230904	-70.45	1695	20240229	20.65	4120	-50.36	20240516	1695	20.65	20240229	6920	-70.45	20230904	1695	20.65	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
91	20240814	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-95	5	-4.44	591763170	286674	62.42	2140	2190	2010	2780	1500	2140	2064.24	1.46	9329	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	652	-2.99	1.19	12	0.90	-685.00	1722.00	6920	20230904	-70.45	1695	20240229	20.65	4120	-50.36	20240516	1695	20.65	20240229	6920	-70.45	20230904	1695	20.65	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
92	20240814	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-80	5	-3.74	552084850	267328	58.20	2140	2190	2010	2780	1500	2140	2065.20	1.46	11299	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	657	-3.01	1.20	12	0.84	-685.00	1722.00	6920	20230904	-70.23	1695	20240229	21.53	4120	-50.00	20240516	1695	21.53	20240229	6920	-70.23	20230904	1695	21.53	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
93	20240814	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	-70	5	-3.27	392913690	189309	41.22	2140	2190	2010	2780	1500	2140	2075.52	1.46	600	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	660	-3.02	1.20	12	0.59	-685.00	1722.00	6920	20230904	-70.09	1695	20240229	22.12	4120	-49.76	20240516	1695	22.12	20240229	6920	-70.09	20230904	1695	22.12	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
94	20240814	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-80	5	-3.74	359201015	172995	37.67	2140	2190	2010	2780	1500	2140	2076.37	1.46	-9883	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	657	-3.01	1.20	12	0.54	-685.00	1722.00	6920	20230904	-70.23	1695	20240229	21.53	4120	-50.00	20240516	1695	21.53	20240229	6920	-70.23	20230904	1695	21.53	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
95	20240814	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-95	5	-4.44	297758575	142915	31.12	2140	2190	2045	2780	1500	2140	2083.47	1.46	-8204	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	652	-2.99	1.19	12	0.45	-685.00	1722.00	6920	20230904	-70.45	1695	20240229	20.65	4120	-50.36	20240516	1695	20.65	20240229	6920	-70.45	20230904	1695	20.65	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
96	20240814	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	-45	5	-2.10	133262385	63136	13.75	2140	2190	2070	2780	1500	2140	2110.72	1.46	-9005	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	668	-3.06	1.22	12	0.20	-685.00	1722.00	6920	20230904	-69.73	1695	20240229	23.60	4120	-49.15	20240516	1695	23.60	20240229	6920	-69.73	20230904	1695	23.60	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
97	20240814	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	30	2	1.40	11721880	5460	1.19	2140	2170	2135	2780	1500	2140	2146.86	1.46	1624	2383	2261	2143	2021	1903	2202	1962	159	640	500	1490	5	1	31876414	692	-3.17	1.26	12	0.02	-685.00	1722.00	6920	20230904	-68.64	1695	20240229	28.02	4120	-47.33	20240516	1695	28.02	20240229	6920	-68.64	20230904	1695	28.02	20240229	1.16	N	069540	500	159 억	465153	N	N	N	00	N
98	20240813	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-70	5	-3.17	966834760	457838	46.58	2245	2265	2025	2870	1550	2210	2111.68	1.08	119114	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	682	-3.12	1.24	12	1.44	-685.00	1722.00	6920	20230904	-69.08	1695	20240229	26.25	4120	-48.06	20240516	1695	26.25	20240229	6920	-69.08	20230904	1695	26.25	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
99	20240813	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	945161105	447771	45.56	2245	2265	2025	2870	1550	2210	2110.81	1.08	120687	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	695	-3.18	1.27	12	1.40	-685.00	1722.00	6920	20230904	-68.50	1695	20240229	28.61	4120	-47.09	20240516	1695	28.61	20240229	6920	-68.50	20230904	1695	28.61	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
100	20240813	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-125	5	-5.66	852937285	403585	41.06	2245	2265	2025	2870	1550	2210	2113.40	1.08	113116	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	665	-3.04	1.21	12	1.27	-685.00	1722.00	6920	20230904	-69.87	1695	20240229	23.01	4120	-49.39	20240516	1695	23.01	20240229	6920	-69.87	20230904	1695	23.01	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
101	20240813	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-110	5	-4.98	817502860	386629	39.34	2245	2265	2025	2870	1550	2210	2114.44	1.08	123077	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	669	-3.07	1.22	12	1.21	-685.00	1722.00	6920	20230904	-69.65	1695	20240229	23.89	4120	-49.03	20240516	1695	23.89	20240229	6920	-69.65	20230904	1695	23.89	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
102	20240813	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2095	-115	5	-5.20	736511715	347996	35.40	2245	2265	2025	2870	1550	2210	2116.44	1.08	127037	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	668	-3.06	1.22	12	1.09	-685.00	1722.00	6920	20230904	-69.73	1695	20240229	23.60	4120	-49.15	20240516	1695	23.60	20240229	6920	-69.73	20230904	1695	23.60	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
103	20240813	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-125	5	-5.66	662945865	312620	31.81	2245	2265	2025	2870	1550	2210	2120.61	1.08	134915	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	665	-3.04	1.21	12	0.98	-685.00	1722.00	6920	20230904	-69.87	1695	20240229	23.01	4120	-49.39	20240516	1695	23.01	20240229	6920	-69.87	20230904	1695	23.01	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
104	20240813	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	40	2	1.81	99580345	45117	4.59	2245	2265	2165	2870	1550	2210	2207.16	1.08	9393	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	717	-3.28	1.31	12	0.14	-685.00	1722.00	6920	20230904	-67.49	1695	20240229	32.74	4120	-45.39	20240516	1695	32.74	20240229	6920	-67.49	20230904	1695	32.74	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
105	20240813	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-35	5	-1.58	10296550	4681	0.48	2245	2245	2165	2870	1550	2210	2199.65	1.08	205	2773	2491	2263	1981	1753	2377	1867	159	660	500	1540	5	1	31876414	693	-3.18	1.26	12	0.01	-685.00	1722.00	6920	20230904	-68.57	1695	20240229	28.32	4120	-47.21	20240516	1695	28.32	20240229	6920	-68.57	20230904	1695	28.32	20240229	1.19	N	069540	500	159 억	343491	N	N	N	00	N
106	20240812	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-290	5	-11.60	2233095540	978851	251.71	2510	2545	2035	3250	1750	2500	2281.39	1.27	-62450	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	704	-3.23	1.28	12	3.07	-685.00	1722.00	6920	20230904	-68.06	1695	20240229	30.38	4120	-46.36	20240516	1695	30.38	20240229	6920	-68.06	20230904	1695	30.38	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
107	20240812	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-305	5	-12.20	1968065770	861429	221.52	2510	2545	2035	3250	1750	2500	2284.65	1.27	-42316	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	700	-3.20	1.27	12	2.70	-685.00	1722.00	6920	20230904	-68.28	1695	20240229	29.50	4120	-46.72	20240516	1695	29.50	20240229	6920	-68.28	20230904	1695	29.50	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
108	20240812	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-345	5	-13.80	1509456270	644315	165.68	2510	2545	2090	3250	1750	2500	2342.73	1.27	-24495	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	687	-3.15	1.25	12	2.02	-685.00	1722.00	6920	20230904	-68.86	1695	20240229	27.14	4120	-47.69	20240516	1695	27.14	20240229	6920	-68.86	20230904	1695	27.14	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
109	20240812	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	-165	5	-6.60	965799480	400021	102.86	2510	2545	2325	3250	1750	2500	2414.37	1.27	-1309	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	744	-3.41	1.36	12	1.25	-685.00	1722.00	6920	20230904	-66.26	1695	20240229	37.76	4120	-43.33	20240516	1695	37.76	20240229	6920	-66.26	20230904	1695	37.76	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
110	20240812	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-100	5	-4.00	697408630	286657	73.71	2510	2545	2375	3250	1750	2500	2432.90	1.27	6770	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	765	-3.50	1.39	12	0.90	-685.00	1722.00	6920	20230904	-65.32	1695	20240229	41.59	4120	-41.75	20240516	1695	41.59	20240229	6920	-65.32	20230904	1695	41.59	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
111	20240812	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-100	5	-4.00	376020280	153774	39.54	2510	2545	2390	3250	1750	2500	2445.28	1.27	10139	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	765	-3.50	1.39	12	0.48	-685.00	1722.00	6920	20230904	-65.32	1695	20240229	41.59	4120	-41.75	20240516	1695	41.59	20240229	6920	-65.32	20230904	1695	41.59	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
112	20240812	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-55	5	-2.20	293419280	119638	30.76	2510	2545	2410	3250	1750	2500	2452.56	1.27	20662	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	779	-3.57	1.42	12	0.38	-685.00	1722.00	6920	20230904	-64.67	1695	20240229	44.25	4120	-40.66	20240516	1695	44.25	20240229	6920	-64.67	20230904	1695	44.25	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
113	20240812	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-45	5	-1.80	104978980	42493	10.93	2510	2545	2445	3250	1750	2500	2470.50	1.27	18174	2623	2561	2443	2381	2263	2592	2412	159	750	500	1750	5	1	31876414	783	-3.58	1.43	12	0.13	-685.00	1722.00	6920	20230904	-64.52	1695	20240229	44.84	4120	-40.41	20240516	1695	44.84	20240229	6920	-64.52	20230904	1695	44.84	20240229	1.18	N	069540	500	159 억	405902	N	N	N	00	N
114	20240809	160544	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	45	2	1.83	930811445	388580	118.04	2455	2505	2325	3190	1720	2455	2395.42	1.53	-82773	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	797	-3.65	1.45	12	1.22	-685.00	1722.00	6920	20230904	-63.87	1695	20240229	47.49	4120	-39.32	20240516	1695	47.49	20240229	6920	-63.87	20230904	1695	47.49	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
115	20240809	150558	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-20	5	-0.81	894787760	374007	113.61	2455	2485	2325	3190	1720	2455	2392.44	1.53	-78948	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	776	-3.55	1.41	12	1.17	-685.00	1722.00	6920	20230904	-64.81	1695	20240229	43.66	4120	-40.90	20240516	1695	43.66	20240229	6920	-64.81	20230904	1695	43.66	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
116	20240809	140556	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-20	5	-0.81	781067375	326724	99.25	2455	2485	2325	3190	1720	2455	2390.60	1.53	-81435	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	776	-3.55	1.41	12	1.02	-685.00	1722.00	6920	20230904	-64.81	1695	20240229	43.66	4120	-40.90	20240516	1695	43.66	20240229	6920	-64.81	20230904	1695	43.66	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
117	20240809	130556	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-15	5	-0.61	607410035	254971	77.45	2455	2455	2325	3190	1720	2455	2382.27	1.53	-86318	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	778	-3.56	1.42	12	0.80	-685.00	1722.00	6920	20230904	-64.74	1695	20240229	43.95	4120	-40.78	20240516	1695	43.95	20240229	6920	-64.74	20230904	1695	43.95	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
118	20240809	120553	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	-115	5	-4.68	537075990	225337	68.45	2455	2455	2330	3190	1720	2455	2383.43	1.53	-79146	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	746	-3.42	1.36	12	0.71	-685.00	1722.00	6920	20230904	-66.18	1695	20240229	38.05	4120	-43.20	20240516	1695	38.05	20240229	6920	-66.18	20230904	1695	38.05	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
119	20240809	110548	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-85	5	-3.46	473134325	198099	60.18	2455	2455	2340	3190	1720	2455	2388.37	1.53	-76292	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	755	-3.46	1.38	12	0.62	-685.00	1722.00	6920	20230904	-65.75	1695	20240229	39.82	4120	-42.48	20240516	1695	39.82	20240229	6920	-65.75	20230904	1695	39.82	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
120	20240809	100557	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-85	5	-3.46	104532605	43982	13.36	2455	2455	2340	3190	1720	2455	2376.71	1.53	-9193	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	755	-3.46	1.38	12	0.14	-685.00	1722.00	6920	20230904	-65.75	1695	20240229	39.82	4120	-42.48	20240516	1695	39.82	20240229	6920	-65.75	20230904	1695	39.82	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
121	20240809	090549	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-75	5	-3.05	22309510	9282	2.82	2455	2455	2375	3190	1720	2455	2403.52	1.53	-5666	2551	2502	2421	2372	2291	2520	2390	159	735	500	1710	5	1	31876414	759	-3.47	1.38	12	0.03	-685.00	1722.00	6920	20230904	-65.61	1695	20240229	40.41	4120	-42.23	20240516	1695	40.41	20240229	6920	-65.61	20230904	1695	40.41	20240229	0.74	N	069540	500	159 억	488675	N	N	N	01	N
122	20240808	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	0	3	0.00	785386250	326580	53.69	2455	2470	2340	3190	1720	2455	2404.88	1.82	-90630	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	783	-3.58	1.43	12	1.02	-685.00	1722.00	6920	20230904	-64.52	1695	20240229	44.84	4120	-40.41	20240516	1695	44.84	20240229	6920	-64.52	20230904	1695	44.84	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
123	20240808	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-105	5	-4.28	712187435	296275	48.71	2455	2470	2340	3190	1720	2455	2403.81	1.82	-77706	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	749	-3.43	1.36	12	0.93	-685.00	1722.00	6920	20230904	-66.04	1695	20240229	38.64	4120	-42.96	20240516	1695	38.64	20240229	6920	-66.04	20230904	1695	38.64	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
124	20240808	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-70	5	-2.85	597741925	247897	40.76	2455	2470	2350	3190	1720	2455	2411.25	1.82	-63090	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	760	-3.48	1.39	12	0.78	-685.00	1722.00	6920	20230904	-65.53	1695	20240229	40.71	4120	-42.11	20240516	1695	40.71	20240229	6920	-65.53	20230904	1695	40.71	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
125	20240808	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-75	5	-3.05	595517840	246967	40.60	2455	2470	2350	3190	1720	2455	2411.33	1.82	-62769	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	759	-3.47	1.38	12	0.77	-685.00	1722.00	6920	20230904	-65.61	1695	20240229	40.41	4120	-42.23	20240516	1695	40.41	20240229	6920	-65.61	20230904	1695	40.41	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
126	20240808	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-20	5	-0.81	501480690	207595	34.13	2455	2470	2350	3190	1720	2455	2415.67	1.82	-54340	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	776	-3.55	1.41	12	0.65	-685.00	1722.00	6920	20230904	-64.81	1695	20240229	43.66	4120	-40.90	20240516	1695	43.66	20240229	6920	-64.81	20230904	1695	43.66	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
127	20240808	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-20	5	-0.81	361745515	149916	24.65	2455	2470	2350	3190	1720	2455	2412.99	1.82	-48109	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	776	-3.55	1.41	12	0.47	-685.00	1722.00	6920	20230904	-64.81	1695	20240229	43.66	4120	-40.90	20240516	1695	43.66	20240229	6920	-64.81	20230904	1695	43.66	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
128	20240808	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-65	5	-2.65	212159230	88045	14.48	2455	2470	2350	3190	1720	2455	2409.67	1.82	-36199	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	762	-3.49	1.39	12	0.28	-685.00	1722.00	6920	20230904	-65.46	1695	20240229	41.00	4120	-41.99	20240516	1695	41.00	20240229	6920	-65.46	20230904	1695	41.00	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
129	20240808	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-10	5	-0.41	23833800	9815	1.61	2455	2470	2410	3190	1720	2455	2428.30	1.82	-1037	2711	2582	2431	2302	2151	2647	2367	159	735	500	1710	5	1	31876414	779	-3.57	1.42	12	0.03	-685.00	1722.00	6920	20230904	-64.67	1695	20240229	44.25	4120	-40.66	20240516	1695	44.25	20240229	6920	-64.67	20230904	1695	44.25	20240229	0.77	N	069540	500	159 억	579260	N	N	N	00	N
130	20240807	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	185	2	8.15	1479203085	607464	80.49	2280	2560	2280	2950	1590	2270	2435.01	1.94	-42636	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	783	-3.58	1.43	12	1.91	-685.00	1722.00	6920	20230904	-64.52	1695	20240229	44.84	4120	-40.41	20240516	1695	44.84	20240229	6920	-64.52	20230904	1695	44.84	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
131	20240807	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	130	2	5.73	1378817680	566218	75.03	2280	2560	2280	2950	1590	2270	2435.14	1.94	-57481	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	765	-3.50	1.39	12	1.78	-685.00	1722.00	6920	20230904	-65.32	1695	20240229	41.59	4120	-41.75	20240516	1695	41.59	20240229	6920	-65.32	20230904	1695	41.59	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
132	20240807	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	125	2	5.51	1305939285	535858	71.00	2280	2560	2280	2950	1590	2270	2437.10	1.94	-48085	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	763	-3.50	1.39	12	1.68	-685.00	1722.00	6920	20230904	-65.39	1695	20240229	41.30	4120	-41.87	20240516	1695	41.30	20240229	6920	-65.39	20230904	1695	41.30	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
133	20240807	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	115	2	5.07	1260536420	516979	68.50	2280	2560	2280	2950	1590	2270	2438.27	1.94	-38400	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	760	-3.48	1.39	12	1.62	-685.00	1722.00	6920	20230904	-65.53	1695	20240229	40.71	4120	-42.11	20240516	1695	40.71	20240229	6920	-65.53	20230904	1695	40.71	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
134	20240807	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	135	2	5.95	1219059580	499561	66.19	2280	2560	2280	2950	1590	2270	2440.26	1.94	-31596	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	767	-3.51	1.40	12	1.57	-685.00	1722.00	6920	20230904	-65.25	1695	20240229	41.89	4120	-41.63	20240516	1695	41.89	20240229	6920	-65.25	20230904	1695	41.89	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
135	20240807	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	180	2	7.93	1125661495	460938	61.08	2280	2560	2280	2950	1590	2270	2442.11	1.94	-18425	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	781	-3.58	1.42	12	1.45	-685.00	1722.00	6920	20230904	-64.60	1695	20240229	44.54	4120	-40.53	20240516	1695	44.54	20240229	6920	-64.60	20230904	1695	44.54	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
136	20240807	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	150	2	6.61	903491770	368613	48.84	2280	2560	2280	2950	1590	2270	2451.06	1.94	20218	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	771	-3.53	1.41	12	1.16	-685.00	1722.00	6920	20230904	-65.03	1695	20240229	42.77	4120	-41.26	20240516	1695	42.77	20240229	6920	-65.03	20230904	1695	42.77	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
137	20240807	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	170	2	7.49	94999240	40064	5.31	2280	2440	2280	2950	1590	2270	2371.19	1.94	-764	2876	2572	2246	1942	1616	2725	2095	159	680	500	1580	5	1	31876414	778	-3.56	1.42	12	0.13	-685.00	1722.00	6920	20230904	-64.74	1695	20240229	43.95	4120	-40.78	20240516	1695	43.95	20240229	6920	-64.74	20230904	1695	43.95	20240229	0.81	N	069540	500	159 억	618629	N	N	N	00	N
138	20240806	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	294	2	14.88	1685646519	753299	185.21	2170	2550	1920	2565	1384	1976	2237.56	2.48	-171328	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	724	-3.31	1.32	12	2.36	-685.00	1722.00	6920	20230904	-67.20	1695	20240229	33.92	4120	-44.90	20240516	1695	33.92	20240229	6920	-67.20	20230904	1695	33.92	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
139	20240806	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	324	2	16.40	1603200724	717208	176.34	2170	2550	1920	2565	1384	1976	2235.34	2.48	-174492	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	733	-3.36	1.34	12	2.25	-685.00	1722.00	6920	20230904	-66.76	1695	20240229	35.69	4120	-44.17	20240516	1695	35.69	20240229	6920	-66.76	20230904	1695	35.69	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
140	20240806	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	334	2	16.90	1524536049	683148	167.97	2170	2550	1920	2565	1384	1976	2231.63	2.48	-170094	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	736	-3.37	1.34	12	2.14	-685.00	1722.00	6920	20230904	-66.62	1695	20240229	36.28	4120	-43.93	20240516	1695	36.28	20240229	6920	-66.62	20230904	1695	36.28	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
141	20240806	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	314	2	15.89	993326649	456227	112.17	2170	2550	1920	2565	1384	1976	2177.26	2.48	-78015	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	730	-3.34	1.33	12	1.43	-685.00	1722.00	6920	20230904	-66.91	1695	20240229	35.10	4120	-44.42	20240516	1695	35.10	20240229	6920	-66.91	20230904	1695	35.10	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
142	20240806	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	224	2	11.34	867279189	400098	98.37	2170	2550	1920	2565	1384	1976	2167.67	2.48	-61503	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	701	-3.21	1.28	12	1.26	-685.00	1722.00	6920	20230904	-68.21	1695	20240229	29.79	4120	-46.60	20240516	1695	29.79	20240229	6920	-68.21	20230904	1695	29.79	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
143	20240806	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	214	2	10.83	848030464	391333	96.22	2170	2550	1920	2565	1384	1976	2167.03	2.48	-57934	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	698	-3.20	1.27	12	1.23	-685.00	1722.00	6920	20230904	-68.35	1695	20240229	29.20	4120	-46.84	20240516	1695	29.20	20240229	6920	-68.35	20230904	1695	29.20	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
144	20240806	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	239	2	12.10	625601134	290240	71.36	2170	2550	1920	2565	1384	1976	2155.46	2.48	-44816	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	706	-3.23	1.29	12	0.91	-685.00	1722.00	6920	20230904	-67.99	1695	20240229	30.68	4120	-46.24	20240516	1695	30.68	20240229	6920	-67.99	20230904	1695	30.68	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
145	20240806	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	74	2	3.74	23311145	10795	2.65	2170	2170	2025	2565	1384	1976	2159.44	2.48	-2635	2385	2180	2025	1820	1665	2103	1743	159	589	500	1380	5	1	31876414	653	-2.99	1.19	12	0.03	-685.00	1722.00	6920	20230904	-70.38	1695	20240229	20.94	4120	-50.24	20240516	1695	20.94	20240229	6920	-70.38	20230904	1695	20.94	20240229	0.84	N	069540	500	159 억	789978	N	N	N	00	N
146	20240805	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1976	-209	5	-9.57	836863055	405487	140.83	2160	2230	1870	2840	1530	2185	2063.85	2.13	112472	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	1	1	31876414	630	-2.88	1.15	12	1.27	-685.00	1722.00	6920	20230904	-71.45	1695	20240229	16.58	4120	-52.04	20240516	1695	16.58	20240229	6920	-71.45	20230904	1695	16.58	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
147	20240805	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-175	5	-8.01	703471939	337038	117.05	2160	2230	1971	2840	1530	2185	2087.22	2.13	84621	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	641	-2.93	1.17	12	1.06	-685.00	1722.00	6920	20230904	-70.95	1695	20240229	18.58	4120	-51.21	20240516	1695	18.58	20240229	6920	-70.95	20230904	1695	18.58	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
148	20240805	140538	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	487608345	231359	80.35	2160	2230	2035	2840	1530	2185	2107.58	2.13	45083	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	685	-3.14	1.25	12	0.73	-685.00	1722.00	6920	20230904	-68.93	1695	20240229	26.84	4120	-47.82	20240516	1695	26.84	20240229	6920	-68.93	20230904	1695	26.84	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
149	20240805	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	-75	5	-3.43	381842240	182405	63.35	2160	2160	2035	2840	1530	2185	2093.38	2.13	48546	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	673	-3.08	1.23	12	0.57	-685.00	1722.00	6920	20230904	-69.51	1695	20240229	24.48	4120	-48.79	20240516	1695	24.48	20240229	6920	-69.51	20230904	1695	24.48	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
150	20240805	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-80	5	-3.66	337455435	161325	56.03	2160	2160	2035	2840	1530	2185	2091.77	2.13	42743	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	671	-3.07	1.22	12	0.51	-685.00	1722.00	6920	20230904	-69.58	1695	20240229	24.19	4120	-48.91	20240516	1695	24.19	20240229	6920	-69.58	20230904	1695	24.19	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
151	20240805	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2085	-100	5	-4.58	287098770	137260	47.67	2160	2160	2035	2840	1530	2185	2091.64	2.13	31084	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	665	-3.04	1.21	12	0.43	-685.00	1722.00	6920	20230904	-69.87	1695	20240229	23.01	4120	-49.39	20240516	1695	23.01	20240229	6920	-69.87	20230904	1695	23.01	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
152	20240805	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-85	5	-3.89	235252190	112495	39.07	2160	2160	2035	2840	1530	2185	2091.22	2.13	14842	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	669	-3.07	1.22	12	0.35	-685.00	1722.00	6920	20230904	-69.65	1695	20240229	23.89	4120	-49.03	20240516	1695	23.89	20240229	6920	-69.65	20230904	1695	23.89	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
153	20240805	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2090	-95	5	-4.35	30013165	14183	4.93	2160	2160	2085	2840	1530	2185	2116.14	2.13	6662	2398	2291	2233	2126	2068	2262	2097	159	655	500	1520	5	1	31876414	666	-3.05	1.21	12	0.04	-685.00	1722.00	6920	20230904	-69.80	1695	20240229	23.30	4120	-49.27	20240516	1695	23.30	20240229	6920	-69.80	20230904	1695	23.30	20240229	0.88	N	069540	500	159 억	679429	N	N	N	00	N
154	20240802	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-165	5	-7.02	640560155	286980	93.67	2340	2340	2175	3055	1645	2350	2232.10	1.88	81612	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	696	-3.19	1.27	12	0.90	-685.00	1722.00	6920	20230904	-68.42	1695	20240229	28.91	4120	-46.97	20240516	1695	28.91	20240229	6920	-68.42	20230904	1695	28.91	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
155	20240802	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-140	5	-5.96	589504475	263697	86.07	2340	2340	2175	3055	1645	2350	2235.54	1.88	73326	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	704	-3.23	1.28	12	0.83	-685.00	1722.00	6920	20230904	-68.06	1695	20240229	30.38	4120	-46.36	20240516	1695	30.38	20240229	6920	-68.06	20230904	1695	30.38	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
156	20240802	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-145	5	-6.17	499958060	222942	72.77	2340	2340	2180	3055	1645	2350	2242.55	1.88	50235	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	703	-3.22	1.28	12	0.70	-685.00	1722.00	6920	20230904	-68.14	1695	20240229	30.09	4120	-46.48	20240516	1695	30.09	20240229	6920	-68.14	20230904	1695	30.09	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
157	20240802	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-110	5	-4.68	416221235	185098	60.41	2340	2340	2200	3055	1645	2350	2248.65	1.88	36338	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	714	-3.27	1.30	12	0.58	-685.00	1722.00	6920	20230904	-67.63	1695	20240229	32.15	4120	-45.63	20240516	1695	32.15	20240229	6920	-67.63	20230904	1695	32.15	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
158	20240802	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-105	5	-4.47	318320615	141118	46.06	2340	2340	2225	3055	1645	2350	2255.71	1.88	20391	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	716	-3.28	1.30	12	0.44	-685.00	1722.00	6920	20230904	-67.56	1695	20240229	32.45	4120	-45.51	20240516	1695	32.45	20240229	6920	-67.56	20230904	1695	32.45	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
159	20240802	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-85	5	-3.62	276007175	122396	39.95	2340	2340	2225	3055	1645	2350	2255.03	1.88	18713	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	722	-3.31	1.32	12	0.38	-685.00	1722.00	6920	20230904	-67.27	1695	20240229	33.63	4120	-45.02	20240516	1695	33.63	20240229	6920	-67.27	20230904	1695	33.63	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
160	20240802	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	-80	5	-3.40	166005630	73535	24.00	2340	2340	2230	3055	1645	2350	2257.50	1.88	11402	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	724	-3.31	1.32	12	0.23	-685.00	1722.00	6920	20230904	-67.20	1695	20240229	33.92	4120	-44.90	20240516	1695	33.92	20240229	6920	-67.20	20230904	1695	33.92	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
161	20240802	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	-45	5	-1.91	6954650	3003	0.98	2340	2340	2295	3055	1645	2350	2315.90	1.88	-983	2573	2461	2378	2266	2183	2420	2225	159	705	500	1640	5	1	31876414	735	-3.36	1.34	12	0.01	-685.00	1722.00	6920	20230904	-66.69	1695	20240229	35.99	4120	-44.05	20240516	1695	35.99	20240229	6920	-66.69	20230904	1695	35.99	20240229	0.91	N	069540	500	159 억	597885	N	N	N	00	N
162	20240801	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-30	5	-1.26	719910400	305730	68.12	2380	2490	2295	3090	1670	2380	2354.73	1.75	40123	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	749	-3.43	1.36	12	0.96	-685.00	1722.00	6920	20230904	-66.04	1695	20240229	38.64	4120	-42.96	20240516	1695	38.64	20240229	6920	-66.04	20230904	1695	38.64	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
163	20240801	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2330	-50	5	-2.10	651130145	276241	61.55	2380	2490	2295	3090	1670	2380	2357.11	1.75	36963	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	743	-3.40	1.35	12	0.87	-685.00	1722.00	6920	20230904	-66.33	1695	20240229	37.46	4120	-43.45	20240516	1695	37.46	20240229	6920	-66.33	20230904	1695	37.46	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
164	20240801	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	-30	5	-1.26	535948205	226889	50.55	2380	2490	2295	3090	1670	2380	2362.16	1.75	24490	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	749	-3.43	1.36	12	0.71	-685.00	1722.00	6920	20230904	-66.04	1695	20240229	38.64	4120	-42.96	20240516	1695	38.64	20240229	6920	-66.04	20230904	1695	38.64	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
165	20240801	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	336223720	141201	31.46	2380	2490	2330	3090	1670	2380	2381.17	1.75	4258	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	757	-3.47	1.38	12	0.44	-685.00	1722.00	6920	20230904	-65.68	1695	20240229	40.12	4120	-42.35	20240516	1695	40.12	20240229	6920	-65.68	20230904	1695	40.12	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
166	20240801	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	0	3	0.00	321281370	134897	30.06	2380	2490	2330	3090	1670	2380	2381.68	1.75	6516	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	759	-3.47	1.38	12	0.42	-685.00	1722.00	6920	20230904	-65.61	1695	20240229	40.41	4120	-42.23	20240516	1695	40.41	20240229	6920	-65.61	20230904	1695	40.41	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
167	20240801	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-5	5	-0.21	289717210	121593	27.09	2380	2490	2330	3090	1670	2380	2382.68	1.75	6691	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	757	-3.47	1.38	12	0.38	-685.00	1722.00	6920	20230904	-65.68	1695	20240229	40.12	4120	-42.35	20240516	1695	40.12	20240229	6920	-65.68	20230904	1695	40.12	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
168	20240801	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	10	2	0.42	264349630	110960	24.72	2380	2490	2330	3090	1670	2380	2382.39	1.75	9700	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	762	-3.49	1.39	12	0.35	-685.00	1722.00	6920	20230904	-65.46	1695	20240229	41.00	4120	-41.99	20240516	1695	41.00	20240229	6920	-65.46	20230904	1695	41.00	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N
169	20240801	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	55	2	2.31	10628245	4368	0.97	2380	2490	2380	3090	1670	2380	2433.21	1.75	-276	2686	2532	2421	2267	2156	2477	2212	159	710	500	1660	5	1	31876414	776	-3.55	1.41	12	0.01	-685.00	1722.00	6920	20230904	-64.81	1695	20240229	43.66	4120	-40.90	20240516	1695	43.66	20240229	6920	-64.81	20230904	1695	43.66	20240229	0.76	N	069540	500	159 억	559008	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History