KissMeData/290690/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-220	5	-2.43	3144736630	353070	165.53	9010	9170	8790	11770	6350	9060	8906.91	0.03	11906	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4028	-35.65	4.15	12	0.77	-248.00	2131.00	44015	20240105	-79.92	4600	20231113	92.17	44015	-79.92	20240105	6957	27.07	20240125	39000	-77.33	20231208	1391	535.51	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
3	20240830	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-210	5	-2.32	2943394680	330292	154.85	9010	9170	8790	11770	6350	9060	8911.49	0.03	14494	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4032	-35.69	4.15	12	0.72	-248.00	2131.00	44015	20240105	-79.89	4600	20231113	92.39	44015	-79.89	20240105	6957	27.21	20240125	39000	-77.31	20231208	1391	536.23	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
4	20240830	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-220	5	-2.43	2471046550	276668	129.71	9010	9170	8800	11770	6350	9060	8931.45	0.03	10387	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4028	-35.65	4.15	12	0.61	-248.00	2131.00	44015	20240105	-79.92	4600	20231113	92.17	44015	-79.92	20240105	6957	27.07	20240125	39000	-77.33	20231208	1391	535.51	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
5	20240830	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-170	5	-1.88	1853925810	206762	96.94	9010	9170	8800	11770	6350	9060	8966.47	0.03	7048	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4051	-35.85	4.17	12	0.45	-248.00	2131.00	44015	20240105	-79.80	4600	20231113	93.26	44015	-79.80	20240105	6957	27.78	20240125	39000	-77.21	20231208	1391	539.11	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
6	20240830	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-150	5	-1.66	1374430270	152811	71.64	9010	9170	8890	11770	6350	9060	8994.32	0.03	3703	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4060	-35.93	4.18	12	0.34	-248.00	2131.00	44015	20240105	-79.76	4600	20231113	93.70	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
7	20240830	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	-50	5	-0.55	1100977290	122364	57.37	9010	9170	8890	11770	6350	9060	8997.56	0.03	7309	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4105	-36.33	4.23	12	0.27	-248.00	2131.00	44015	20240105	-79.53	4600	20231113	95.87	44015	-79.53	20240105	6957	29.51	20240125	39000	-76.90	20231208	1391	547.74	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
8	20240830	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-140	5	-1.55	806063260	89678	42.04	9010	9170	8890	11770	6350	9060	8988.42	0.03	3737	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4064	-35.97	4.19	12	0.20	-248.00	2131.00	44015	20240105	-79.73	4600	20231113	93.91	44015	-79.73	20240105	6957	28.22	20240125	39000	-77.13	20231208	1391	541.27	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
9	20240830	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	40	2	0.44	78848700	8698	4.08	9010	9170	9010	11770	6350	9060	9065.15	0.03	1453	9633	9346	9203	8916	8773	9275	8845	228	2710	500	5610	10	1	45564340	4146	-36.69	4.27	12	0.02	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.15	N	290690	500	227 억	12178	N	N	N	N
10	20240829	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-40	5	-0.44	1951723380	212287	31.81	9480	9490	9060	11830	6370	9100	9193.95	0.07	-18929	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4128	-36.53	4.25	12	0.47	-248.00	2131.00	44015	20240105	-79.42	4600	20231113	96.96	44015	-79.42	20240105	6957	30.23	20240125	39000	-76.77	20231208	1391	551.33	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
11	20240829	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-10	5	-0.11	1851787300	201271	30.16	9480	9490	9060	11830	6370	9100	9200.57	0.07	-18050	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4142	-36.65	4.27	12	0.44	-248.00	2131.00	44015	20240105	-79.35	4600	20231113	97.61	44015	-79.35	20240105	6957	30.66	20240125	39000	-76.69	20231208	1391	553.49	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
12	20240829	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	10	2	0.11	1610582900	174723	26.18	9480	9490	9070	11830	6370	9100	9218.06	0.07	-17534	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4151	-36.73	4.27	12	0.38	-248.00	2131.00	44015	20240105	-79.30	4600	20231113	98.04	44015	-79.30	20240105	6957	30.95	20240125	39000	-76.64	20231208	1391	554.92	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
13	20240829	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-20	5	-0.22	1469507460	159230	23.86	9480	9490	9070	11830	6370	9100	9229.00	0.07	-19399	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4137	-36.61	4.26	12	0.35	-248.00	2131.00	44015	20240105	-79.37	4600	20231113	97.39	44015	-79.37	20240105	6957	30.52	20240125	39000	-76.72	20231208	1391	552.77	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
14	20240829	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	40	2	0.44	1308328560	141520	21.21	9480	9490	9080	11830	6370	9100	9245.04	0.07	-18386	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4165	-36.85	4.29	12	0.31	-248.00	2131.00	44015	20240105	-79.23	4600	20231113	98.70	44015	-79.23	20240105	6957	31.38	20240125	39000	-76.56	20231208	1391	557.08	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
15	20240829	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	0	3	0.00	1182904640	127759	19.15	9480	9490	9090	11830	6370	9100	9259.13	0.07	-18503	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4146	-36.69	4.27	12	0.28	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
16	20240829	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	120	2	1.32	976585180	105200	15.76	9480	9490	9110	11830	6370	9100	9283.49	0.07	-20704	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4201	-37.18	4.33	12	0.23	-248.00	2131.00	44015	20240105	-79.05	4600	20231113	100.43	44015	-79.05	20240105	6957	32.53	20240125	39000	-76.36	20231208	1391	562.83	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
17	20240829	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	290	2	3.19	374164210	40201	6.02	9480	9490	9110	11830	6370	9100	9308.41	0.07	-11254	10580	9840	9170	8430	7760	9505	8095	228	2730	500	5640	10	1	45564340	4278	-37.86	4.41	12	0.09	-248.00	2131.00	44015	20240105	-78.67	4600	20231113	104.13	44015	-78.67	20240105	6957	34.97	20240125	39000	-75.92	20231208	1391	575.05	20240125	0.15	N	290690	500	227 억	31107	N	N	N	N
18	20240828	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	-900	5	-9.00	6131432660	663307	485.41	9390	9910	8500	13000	7000	10000	9243.73	0.11	-17473	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4146	-36.69	4.27	12	1.46	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
19	20240828	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-910	5	-9.10	5813283920	628304	459.79	9390	9910	8500	13000	7000	10000	9252.34	0.11	-15672	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4142	-36.65	4.27	12	1.38	-248.00	2131.00	44015	20240105	-79.35	4600	20231113	97.61	44015	-79.35	20240105	6957	30.66	20240125	39000	-76.69	20231208	1391	553.49	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
20	20240828	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	-720	5	-7.20	5337508420	576160	421.64	9390	9910	8500	13000	7000	10000	9263.93	0.11	-10571	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4228	-37.42	4.35	12	1.26	-248.00	2131.00	44015	20240105	-78.92	4600	20231113	101.74	44015	-78.92	20240105	6957	33.39	20240125	39000	-76.21	20231208	1391	567.15	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
21	20240828	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-780	5	-7.80	5088262980	549208	401.91	9390	9910	8500	13000	7000	10000	9264.73	0.11	-6862	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4201	-37.18	4.33	12	1.21	-248.00	2131.00	44015	20240105	-79.05	4600	20231113	100.43	44015	-79.05	20240105	6957	32.53	20240125	39000	-76.36	20231208	1391	562.83	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
22	20240828	121056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	-870	5	-8.70	4826580170	520722	381.07	9390	9910	8500	13000	7000	10000	9269.01	0.11	-5979	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4160	-36.81	4.28	12	1.14	-248.00	2131.00	44015	20240105	-79.26	4600	20231113	98.48	44015	-79.26	20240105	6957	31.23	20240125	39000	-76.59	20231208	1391	556.36	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
23	20240828	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-690	5	-6.90	3526280200	377933	276.57	9390	9910	8500	13000	7000	10000	9330.44	0.11	-26532	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4242	-37.54	4.37	12	0.83	-248.00	2131.00	44015	20240105	-78.85	4600	20231113	102.39	44015	-78.85	20240105	6957	33.82	20240125	39000	-76.13	20231208	1391	569.30	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
24	20240828	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-400	5	-4.00	2793138480	300625	220.00	9390	9910	8500	13000	7000	10000	9291.10	0.11	-29177	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4374	-38.71	4.50	12	0.66	-248.00	2131.00	44015	20240105	-78.19	4600	20231113	108.70	44015	-78.19	20240105	6957	37.99	20240125	39000	-75.38	20231208	1391	590.15	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
25	20240828	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9200	-800	5	-8.00	1570973970	172804	126.46	9390	9390	8500	13000	7000	10000	9091.07	0.11	-6414	10280	10140	10020	9880	9760	10080	9820	228	3000	500	6200	10	1	45564340	4192	-37.10	4.32	12	0.38	-248.00	2131.00	44015	20240105	-79.10	4600	20231113	100.00	44015	-79.10	20240105	6957	32.24	20240125	39000	-76.41	20231208	1391	561.39	20240125	0.16	N	290690	500	227 억	48475	N	N	N	N
26	20240827	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-60	5	-0.60	1328655080	132478	64.90	10060	10160	9900	13070	7050	10060	10029.27	0.06	18638	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4556	-40.32	4.69	12	0.29	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
27	20240827	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-60	5	-0.60	1216623510	121261	59.40	10060	10160	9900	13070	7050	10060	10033.09	0.06	20602	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4556	-40.32	4.69	12	0.27	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
28	20240827	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-40	5	-0.40	982935080	97891	47.96	10060	10160	9900	13070	7050	10060	10041.11	0.06	20476	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4566	-40.40	4.70	12	0.21	-248.00	2131.00	44015	20240105	-77.24	4600	20231113	117.83	44015	-77.24	20240105	6957	44.03	20240125	39000	-74.31	20231208	1391	620.35	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
29	20240827	131105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	802093030	79819	39.10	10060	10160	9900	13070	7050	10060	10048.89	0.06	14586	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4579	-40.52	4.72	12	0.18	-248.00	2131.00	44015	20240105	-77.17	4600	20231113	118.48	44015	-77.17	20240105	6957	44.46	20240125	39000	-74.23	20231208	1391	622.50	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
30	20240827	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	60	2	0.60	485812280	48341	23.68	10060	10160	9900	13070	7050	10060	10049.68	0.06	13147	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4611	-40.81	4.75	12	0.11	-248.00	2131.00	44015	20240105	-77.01	4600	20231113	120.00	44015	-77.01	20240105	6957	45.47	20240125	39000	-74.05	20231208	1391	627.53	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
31	20240827	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-40	5	-0.40	428173870	42617	20.88	10060	10160	9900	13070	7050	10060	10047.01	0.06	10039	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4566	-40.40	4.70	12	0.09	-248.00	2131.00	44015	20240105	-77.24	4600	20231113	117.83	44015	-77.24	20240105	6957	44.03	20240125	39000	-74.31	20231208	1391	620.35	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
32	20240827	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	10	2	0.10	331198330	32964	16.15	10060	10160	9900	13070	7050	10060	10047.25	0.06	7550	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4588	-40.60	4.73	12	0.07	-248.00	2131.00	44015	20240105	-77.12	4600	20231113	118.91	44015	-77.12	20240105	6957	44.75	20240125	39000	-74.18	20231208	1391	623.94	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
33	20240827	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-100	5	-0.99	91301140	9094	4.46	10060	10160	9900	13070	7050	10060	10039.60	0.06	-3408	10573	10316	10143	9886	9713	10230	9800	228	3010	500	6230	10	1	45564340	4538	-40.16	4.67	12	0.02	-248.00	2131.00	44015	20240105	-77.37	4600	20231113	116.52	44015	-77.37	20240105	6957	43.17	20240125	39000	-74.46	20231208	1391	616.03	20240125	0.16	N	290690	500	227 억	29510	N	N	N	N
34	20240826	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-240	5	-2.33	2032591430	201765	117.98	10300	10400	9970	13390	7210	10300	10074.06	0.05	6219	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4584	-40.56	4.72	12	0.44	-248.00	2131.00	44015	20240105	-77.14	4600	20231113	118.70	44015	-77.14	20240105	6957	44.60	20240125	39000	-74.21	20231208	1391	623.22	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
35	20240826	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-220	5	-2.14	1969694870	195513	114.32	10300	10400	9970	13390	7210	10300	10074.50	0.05	5911	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4593	-40.65	4.73	12	0.43	-248.00	2131.00	44015	20240105	-77.10	4600	20231113	119.13	44015	-77.10	20240105	6957	44.89	20240125	39000	-74.15	20231208	1391	624.66	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
36	20240826	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-290	5	-2.82	1546301510	153583	89.81	10300	10400	9970	13390	7210	10300	10068.18	0.05	11552	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4561	-40.36	4.70	12	0.34	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
37	20240826	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-280	5	-2.72	1372357200	136226	79.66	10300	10400	9970	13390	7210	10300	10074.12	0.05	12122	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4566	-40.40	4.70	12	0.30	-248.00	2131.00	44015	20240105	-77.24	4600	20231113	117.83	44015	-77.24	20240105	6957	44.03	20240125	39000	-74.31	20231208	1391	620.35	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
38	20240826	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-200	5	-1.94	1233380320	122383	71.56	10300	10400	9970	13390	7210	10300	10078.04	0.05	14047	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4602	-40.73	4.74	12	0.27	-248.00	2131.00	44015	20240105	-77.05	4600	20231113	119.57	44015	-77.05	20240105	6957	45.18	20240125	39000	-74.10	20231208	1391	626.10	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
39	20240826	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-130	5	-1.26	1164986780	115613	67.60	10300	10400	9970	13390	7210	10300	10076.61	0.05	14915	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4634	-41.01	4.77	12	0.25	-248.00	2131.00	44015	20240105	-76.89	4600	20231113	121.09	44015	-76.89	20240105	6957	46.18	20240125	39000	-73.92	20231208	1391	631.13	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
40	20240826	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-290	5	-2.82	972173920	96465	56.41	10300	10400	9970	13390	7210	10300	10078.00	0.05	17108	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4561	-40.36	4.70	12	0.21	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
41	20240826	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	60	2	0.58	99242180	9602	5.61	10300	10400	10280	13390	7210	10300	10335.57	0.05	-599	10780	10540	10370	10130	9960	10455	10045	228	3090	500	6380	10	1	45564340	4720	-41.77	4.86	12	0.02	-248.00	2131.00	44015	20240105	-76.46	4600	20231113	125.22	44015	-76.46	20240105	6957	48.91	20240125	39000	-73.44	20231208	1391	644.79	20240125	0.16	N	290690	500	227 억	23028	N	N	N	N
42	20240823	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-340	5	-3.20	1747254080	168915	51.96	10500	10610	10200	13830	7450	10640	10344.12	0.04	3946	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4693	-41.53	4.83	12	0.37	-248.00	2131.00	44015	20240105	-76.60	4600	20231113	123.91	44015	-76.60	20240105	6957	48.05	20240125	39000	-73.59	20231208	1391	640.47	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
43	20240823	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-230	5	-2.16	1549673320	149771	46.08	10500	10610	10200	13830	7450	10640	10346.94	0.04	2428	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4743	-41.98	4.89	12	0.33	-248.00	2131.00	44015	20240105	-76.35	4600	20231113	126.30	44015	-76.35	20240105	6957	49.63	20240125	39000	-73.31	20231208	1391	648.38	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
44	20240823	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	-280	5	-2.63	1263285820	122315	37.63	10500	10610	10200	13830	7450	10640	10328.12	0.04	-2525	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4720	-41.77	4.86	12	0.27	-248.00	2131.00	44015	20240105	-76.46	4600	20231113	125.22	44015	-76.46	20240105	6957	48.91	20240125	39000	-73.44	20231208	1391	644.79	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
45	20240823	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-240	5	-2.26	1160483830	112406	34.58	10500	10610	10200	13830	7450	10640	10324.02	0.04	-3005	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4739	-41.94	4.88	12	0.25	-248.00	2131.00	44015	20240105	-76.37	4600	20231113	126.09	44015	-76.37	20240105	6957	49.49	20240125	39000	-73.33	20231208	1391	647.66	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
46	20240823	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	-280	5	-2.63	1062971430	102970	31.68	10500	10610	10200	13830	7450	10640	10323.10	0.04	-644	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4720	-41.77	4.86	12	0.23	-248.00	2131.00	44015	20240105	-76.46	4600	20231113	125.22	44015	-76.46	20240105	6957	48.91	20240125	39000	-73.44	20231208	1391	644.79	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
47	20240823	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-350	5	-3.29	943588810	91339	28.10	10500	10610	10200	13830	7450	10640	10330.60	0.04	-115	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4689	-41.49	4.83	12	0.20	-248.00	2131.00	44015	20240105	-76.62	4600	20231113	123.70	44015	-76.62	20240105	6957	47.91	20240125	39000	-73.62	20231208	1391	639.76	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
48	20240823	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-260	5	-2.44	617698830	59506	18.31	10500	10610	10210	13830	7450	10640	10380.42	0.04	-1313	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4730	-41.85	4.87	12	0.13	-248.00	2131.00	44015	20240105	-76.42	4600	20231113	125.65	44015	-76.42	20240105	6957	49.20	20240125	39000	-73.38	20231208	1391	646.23	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
49	20240823	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-120	5	-1.13	86873030	8265	2.54	10500	10610	10460	13830	7450	10640	10510.84	0.04	3411	11413	11026	10563	10176	9713	11220	10370	228	3190	500	6590	10	1	45564340	4793	-42.42	4.94	12	0.02	-248.00	2131.00	44015	20240105	-76.10	4600	20231113	128.70	44015	-76.10	20240105	6957	51.21	20240125	39000	-73.03	20231208	1391	656.29	20240125	0.16	N	290690	500	227 억	19323	N	N	N	N
50	20240822	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	70	2	0.66	3414319410	324141	128.04	10570	10950	10100	13740	7400	10570	10533.34	0.05	-4432	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4848	-42.90	4.99	12	0.71	-248.00	2131.00	44015	20240105	-75.83	4600	20231113	131.30	44015	-75.83	20240105	6957	52.94	20240125	39000	-72.72	20231208	1391	664.92	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
51	20240822	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-40	5	-0.38	3310153350	314301	124.16	10570	10950	10100	13740	7400	10570	10531.79	0.05	-4127	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4798	-42.46	4.94	12	0.69	-248.00	2131.00	44015	20240105	-76.08	4600	20231113	128.91	44015	-76.08	20240105	6957	51.36	20240125	39000	-73.00	20231208	1391	657.01	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
52	20240822	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	0	3	0.00	3050262450	289693	114.44	10570	10950	10100	13740	7400	10570	10529.29	0.05	-5004	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4816	-42.62	4.96	12	0.64	-248.00	2131.00	44015	20240105	-75.99	4600	20231113	129.78	44015	-75.99	20240105	6957	51.93	20240125	39000	-72.90	20231208	1391	659.88	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
53	20240822	131054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-20	5	-0.19	2854621150	271225	107.14	10570	10950	10100	13740	7400	10570	10524.92	0.05	-9604	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4807	-42.54	4.95	12	0.60	-248.00	2131.00	44015	20240105	-76.03	4600	20231113	129.35	44015	-76.03	20240105	6957	51.65	20240125	39000	-72.95	20231208	1391	658.45	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
54	20240822	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	60	2	0.57	2738069800	260222	102.79	10570	10950	10100	13740	7400	10570	10522.05	0.05	-6159	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4843	-42.86	4.99	12	0.57	-248.00	2131.00	44015	20240105	-75.85	4600	20231113	131.09	44015	-75.85	20240105	6957	52.80	20240125	39000	-72.74	20231208	1391	664.20	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
55	20240822	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	180	2	1.70	2414788590	229937	90.83	10570	10950	10100	13740	7400	10570	10501.96	0.05	114	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4898	-43.35	5.04	12	0.50	-248.00	2131.00	44015	20240105	-75.58	4600	20231113	133.70	44015	-75.58	20240105	6957	54.52	20240125	39000	-72.44	20231208	1391	672.83	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
56	20240822	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	110	2	1.04	1619792110	155873	61.57	10570	10790	10100	13740	7400	10570	10391.74	0.05	1323	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4866	-43.06	5.01	12	0.34	-248.00	2131.00	44015	20240105	-75.74	4600	20231113	132.17	44015	-75.74	20240105	6957	53.51	20240125	39000	-72.62	20231208	1391	667.79	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
57	20240822	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	-240	5	-2.27	659186120	64309	25.40	10570	10640	10100	13740	7400	10570	10250.29	0.05	2736	11163	10866	10483	10186	9803	11015	10335	228	3170	500	6550	10	1	45564340	4707	-41.65	4.85	12	0.14	-248.00	2131.00	44015	20240105	-76.53	4600	20231113	124.57	44015	-76.53	20240105	6957	48.48	20240125	39000	-73.51	20231208	1391	642.63	20240125	0.16	N	290690	500	227 억	23755	N	N	N	N
58	20240821	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	20	2	0.19	2640271220	252289	62.75	10330	10780	10100	13710	7390	10550	10465.03	0.04	7438	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4816	-42.62	4.96	12	0.55	-248.00	2131.00	44015	20240105	-75.99	4600	20231113	129.78	44015	-75.99	20240105	6957	51.93	20240125	39000	-72.90	20231208	1391	659.88	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
59	20240821	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-130	5	-1.23	2519925870	240879	59.91	10330	10780	10100	13710	7390	10550	10461.38	0.04	7349	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4748	-42.02	4.89	12	0.53	-248.00	2131.00	44015	20240105	-76.33	4600	20231113	126.52	44015	-76.33	20240105	6957	49.78	20240125	39000	-73.28	20231208	1391	649.10	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
60	20240821	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	-110	5	-1.04	2393249690	228758	56.90	10330	10780	10100	13710	7390	10550	10461.93	0.04	8487	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4757	-42.10	4.90	12	0.50	-248.00	2131.00	44015	20240105	-76.28	4600	20231113	126.96	44015	-76.28	20240105	6957	50.06	20240125	39000	-73.23	20231208	1391	650.54	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
61	20240821	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-20	5	-0.19	2187775410	209207	52.03	10330	10780	10100	13710	7390	10550	10457.47	0.04	11281	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4798	-42.46	4.94	12	0.46	-248.00	2131.00	44015	20240105	-76.08	4600	20231113	128.91	44015	-76.08	20240105	6957	51.36	20240125	39000	-73.00	20231208	1391	657.01	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
62	20240821	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	30	2	0.28	1983770270	189813	47.21	10330	10780	10100	13710	7390	10550	10451.18	0.04	12310	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4821	-42.66	4.96	12	0.42	-248.00	2131.00	44015	20240105	-75.96	4600	20231113	130.00	44015	-75.96	20240105	6957	52.08	20240125	39000	-72.87	20231208	1391	660.60	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
63	20240821	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	50	2	0.47	1855181840	177664	44.19	10330	10780	10100	13710	7390	10550	10442.08	0.04	12276	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4830	-42.74	4.97	12	0.39	-248.00	2131.00	44015	20240105	-75.92	4600	20231113	130.43	44015	-75.92	20240105	6957	52.36	20240125	39000	-72.82	20231208	1391	662.04	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
64	20240821	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	70	2	0.66	1444570120	138875	34.54	10330	10780	10100	13710	7390	10550	10401.95	0.04	12801	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4839	-42.82	4.98	12	0.30	-248.00	2131.00	44015	20240105	-75.87	4600	20231113	130.87	44015	-75.87	20240105	6957	52.65	20240125	39000	-72.77	20231208	1391	663.48	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
65	20240821	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-350	5	-3.32	526012680	51307	12.76	10330	10400	10100	13710	7390	10550	10252.26	0.04	16032	11643	11096	10803	10256	9963	10950	10110	228	3160	500	6540	10	1	45564340	4648	-41.13	4.79	12	0.11	-248.00	2131.00	44015	20240105	-76.83	4600	20231113	121.74	44015	-76.83	20240105	6957	46.61	20240125	39000	-73.85	20231208	1391	633.29	20240125	0.17	N	290690	500	227 억	16317	N	N	N	N
66	20240820	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-680	5	-6.06	4298177460	398044	65.03	11000	11350	10510	14590	7870	11230	10798.17	0.02	8280	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4807	-42.54	4.95	12	0.87	-248.00	2131.00	44015	20240105	-76.03	4600	20231113	129.35	44015	-76.03	20240105	6957	51.65	20240125	39000	-72.95	20231208	1391	658.45	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
67	20240820	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-610	5	-5.43	4150253570	384048	62.74	11000	11350	10510	14590	7870	11230	10806.40	0.02	8267	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4839	-42.82	4.98	12	0.84	-248.00	2131.00	44015	20240105	-75.87	4600	20231113	130.87	44015	-75.87	20240105	6957	52.65	20240125	39000	-72.77	20231208	1391	663.48	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
68	20240820	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	-510	5	-4.54	3732663090	344708	56.32	11000	11350	10510	14590	7870	11230	10828.27	0.02	9073	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4884	-43.23	5.03	12	0.76	-248.00	2131.00	44015	20240105	-75.64	4600	20231113	133.04	44015	-75.64	20240105	6957	54.09	20240125	39000	-72.51	20231208	1391	670.67	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
69	20240820	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-570	5	-5.08	3494061940	322403	52.67	11000	11350	10510	14590	7870	11230	10837.34	0.02	9309	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4857	-42.98	5.00	12	0.71	-248.00	2131.00	44015	20240105	-75.78	4600	20231113	131.74	44015	-75.78	20240105	6957	53.23	20240125	39000	-72.67	20231208	1391	666.36	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
70	20240820	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	-440	5	-3.92	3234283490	298174	48.71	11000	11350	10510	14590	7870	11230	10846.74	0.02	12204	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4916	-43.51	5.06	12	0.65	-248.00	2131.00	44015	20240105	-75.49	4600	20231113	134.57	44015	-75.49	20240105	6957	55.10	20240125	39000	-72.33	20231208	1391	675.70	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
71	20240820	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-630	5	-5.61	2848551280	261996	42.80	11000	11350	10510	14590	7870	11230	10872.25	0.02	13560	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4830	-42.74	4.97	12	0.58	-248.00	2131.00	44015	20240105	-75.92	4600	20231113	130.43	44015	-75.92	20240105	6957	52.36	20240125	39000	-72.82	20231208	1391	662.04	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
72	20240820	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-330	5	-2.94	1377825070	124893	20.40	11000	11350	10850	14590	7870	11230	11031.76	0.02	2397	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	4967	-43.95	5.11	12	0.27	-248.00	2131.00	44015	20240105	-75.24	4600	20231113	136.96	44015	-75.24	20240105	6957	56.68	20240125	39000	-72.05	20231208	1391	683.61	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
73	20240820	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-20	5	-0.18	367251830	33171	5.42	11000	11350	10850	14590	7870	11230	11070.61	0.02	-754	12036	11632	11416	11012	10796	11525	10905	228	3360	500	6960	10	1	45564340	5108	-45.20	5.26	12	0.07	-248.00	2131.00	44015	20240105	-74.53	4600	20231113	143.70	44015	-74.53	20240105	6957	61.13	20240125	39000	-71.26	20231208	1391	705.90	20240125	0.14	N	290690	500	227 억	8037	N	N	N	N
74	20240819	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-850	5	-7.04	6927939760	608419	15.02	11820	11820	11200	15700	8460	12080	11386.88	0.07	-25167	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5117	-45.28	5.27	12	1.34	-248.00	2131.00	44015	20240105	-74.49	4600	20231113	144.13	44015	-74.49	20240105	6957	61.42	20240125	39000	-71.21	20231208	1391	707.33	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
75	20240819	151039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	-780	5	-6.46	6702318560	588376	14.52	11820	11820	11200	15700	8460	12080	11391.06	0.07	-25321	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5149	-45.56	5.30	12	1.29	-248.00	2131.00	44015	20240105	-74.33	4600	20231113	145.65	44015	-74.33	20240105	6957	62.43	20240125	39000	-71.03	20231208	1391	712.37	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
76	20240819	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-790	5	-6.54	6272678310	550497	13.59	11820	11820	11200	15700	8460	12080	11394.40	0.07	-25535	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5144	-45.52	5.30	12	1.21	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
77	20240819	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	-730	5	-6.04	5799719600	508419	12.55	11820	11820	11200	15700	8460	12080	11407.18	0.07	-15219	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5172	-45.77	5.33	12	1.12	-248.00	2131.00	44015	20240105	-74.21	4600	20231113	146.74	44015	-74.21	20240105	6957	63.15	20240125	39000	-70.90	20231208	1391	715.96	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
78	20240819	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	-680	5	-5.63	4995240600	437256	10.79	11820	11820	11200	15700	8460	12080	11423.86	0.07	453	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5194	-45.97	5.35	12	0.96	-248.00	2131.00	44015	20240105	-74.10	4600	20231113	147.83	44015	-74.10	20240105	6957	63.86	20240125	39000	-70.77	20231208	1391	719.55	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
79	20240819	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	-770	5	-6.37	4533437040	396584	9.79	11820	11820	11200	15700	8460	12080	11430.99	0.07	527	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5153	-45.60	5.31	12	0.87	-248.00	2131.00	44015	20240105	-74.30	4600	20231113	145.87	44015	-74.30	20240105	6957	62.57	20240125	39000	-71.00	20231208	1391	713.08	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
80	20240819	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	-680	5	-5.63	3553806370	310250	7.66	11820	11820	11200	15700	8460	12080	11454.38	0.07	3961	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5194	-45.97	5.35	12	0.68	-248.00	2131.00	44015	20240105	-74.10	4600	20231113	147.83	44015	-74.10	20240105	6957	63.86	20240125	39000	-70.77	20231208	1391	719.55	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
81	20240819	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11360	-720	5	-5.96	2026481310	177672	4.39	11820	11820	11200	15700	8460	12080	11405.23	0.07	9625	15660	13870	12310	10520	8960	14765	11415	228	3620	500	7480	10	1	45564340	5176	-45.81	5.33	12	0.39	-248.00	2131.00	44015	20240105	-74.19	4600	20231113	146.96	44015	-74.19	20240105	6957	63.29	20240125	39000	-70.87	20231208	1391	716.68	20240125	0.15	N	290690	500	227 억	33504	N	N	N	N
82	20240816	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	790	2	7.00	50526944760	4045669	0.00	11590	14100	10750	14670	7910	11290	12489.38	0.50	-195368	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5504	-48.71	5.67	12	8.88	-248.00	2131.00	44015	20240105	-72.55	4600	20231113	162.61	44015	-72.55	20240105	6957	73.64	20240125	39000	-69.03	20231208	1391	768.44	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
83	20240816	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	740	2	6.55	49955239440	3998299	0.00	11590	14100	10750	14670	7910	11290	12494.12	0.50	-191332	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5481	-48.51	5.65	12	8.78	-248.00	2131.00	44015	20240105	-72.67	4600	20231113	161.52	44015	-72.67	20240105	6957	72.92	20240125	39000	-69.15	20231208	1391	764.85	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
84	20240816	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	900	2	7.97	46863445940	3739060	0.00	11590	14100	10750	14670	7910	11290	12533.48	0.50	-184047	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5554	-49.15	5.72	12	8.21	-248.00	2131.00	44015	20240105	-72.30	4600	20231113	165.00	44015	-72.30	20240105	6957	75.22	20240125	39000	-68.74	20231208	1391	776.35	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
85	20240816	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	1340	2	11.87	45230694330	3607042	0.00	11590	14100	10750	14670	7910	11290	12539.55	0.50	-179727	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5755	-50.93	5.93	12	7.92	-248.00	2131.00	44015	20240105	-71.31	4600	20231113	174.57	44015	-71.31	20240105	6957	81.54	20240125	39000	-67.62	20231208	1391	807.98	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
86	20240816	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	1300	2	11.51	41521662190	3313645	0.00	11590	14100	10750	14670	7910	11290	12530.51	0.50	-171317	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5737	-50.77	5.91	12	7.27	-248.00	2131.00	44015	20240105	-71.40	4600	20231113	173.70	44015	-71.40	20240105	6957	80.97	20240125	39000	-67.72	20231208	1391	805.10	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
87	20240816	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	1160	2	10.27	38973115290	3109878	0.00	11590	14100	10750	14670	7910	11290	12532.04	0.50	-161636	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5673	-50.20	5.84	12	6.83	-248.00	2131.00	44015	20240105	-71.71	4600	20231113	170.65	44015	-71.71	20240105	6957	78.96	20240125	39000	-68.08	20231208	1391	795.04	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
88	20240816	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	1130	2	10.01	32216192370	2557275	0.00	11590	14100	10750	14670	7910	11290	12597.86	0.50	-120446	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5659	-50.08	5.83	12	5.61	-248.00	2131.00	44015	20240105	-71.78	4600	20231113	170.00	44015	-71.78	20240105	6957	78.53	20240125	39000	-68.15	20231208	1391	792.88	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
89	20240816	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	460	2	4.07	8009605670	690433	0.00	11590	12140	10750	14670	7910	11290	11600.84	0.50	-31651	11290	11290	11290	11290	11290	11290	11290	228	3380	500	6990	10	1	45564340	5354	-47.38	5.51	12	1.52	-248.00	2131.00	44015	20240105	-73.30	4600	20231113	155.43	44015	-73.30	20240105	6957	68.89	20240125	39000	-69.87	20231208	1391	744.72	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
90	20240814	161032	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
91	20240814	151033	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
92	20240814	141038	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
93	20240814	131036	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
94	20240814	121030	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
95	20240814	111025	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
96	20240814	101022	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
97	20240814	091058	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.15	N	290690	500	227 억	228849	N	N	N	N
98	20240813	161016	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
99	20240813	151024	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
100	20240813	141022	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
101	20240813	131022	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
102	20240813	121017	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
103	20240813	111016	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
104	20240813	101015	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
105	20240813	091021	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	11290	11290	11290	11290	11290	11290	11290	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
106	20240812	161006	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
107	20240812	151010	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
108	20240812	141009	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
109	20240812	131005	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
110	20240812	121006	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
111	20240812	111009	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
112	20240812	100957	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
113	20240812	090956	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	0.50	0	13670	12480	11700	10510	9730	12090	10120	228	3380	500	0	10	1	45564340	5144	-45.52	5.30	12	0.00	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	228849	N	N	N	N
114	20240809	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-600	5	-5.05	10790613660	902734	104.40	12140	12890	10920	15450	8330	11890	11956.99	0.70	-93666	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5144	-45.52	5.30	12	1.98	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
115	20240809	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10940	-950	5	-7.99	9806647200	814462	94.19	12140	12890	10930	15450	8330	11890	12040.64	0.70	-84817	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	4985	-44.11	5.13	12	1.79	-248.00	2131.00	44015	20240105	-75.14	4600	20231113	137.83	44015	-75.14	20240105	6957	57.25	20240125	39000	-71.95	20231208	1391	686.48	20240125	0.16	N	290690	500	227 억	318862	Y	N	N	N
116	20240809	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11980	90	2	0.76	7162076870	584486	67.60	12140	12890	11880	15450	8330	11890	12253.63	0.70	-61191	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5459	-48.31	5.62	12	1.28	-248.00	2131.00	44015	20240105	-72.78	4600	20231113	160.43	44015	-72.78	20240105	6957	72.20	20240125	39000	-69.28	20231208	1391	761.25	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
117	20240809	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	190	2	1.60	6281277940	510905	59.09	12140	12890	11880	15450	8330	11890	12294.41	0.70	-41294	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5504	-48.71	5.67	12	1.12	-248.00	2131.00	44015	20240105	-72.55	4600	20231113	162.61	44015	-72.55	20240105	6957	73.64	20240125	39000	-69.03	20231208	1391	768.44	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
118	20240809	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	190	2	1.60	5723157390	464938	53.77	12140	12890	11880	15450	8330	11890	12309.51	0.70	-53628	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5504	-48.71	5.67	12	1.02	-248.00	2131.00	44015	20240105	-72.55	4600	20231113	162.61	44015	-72.55	20240105	6957	73.64	20240125	39000	-69.03	20231208	1391	768.44	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
119	20240809	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	130	2	1.09	5253268980	425892	49.25	12140	12890	11880	15450	8330	11890	12334.74	0.70	-57304	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5477	-48.47	5.64	12	0.93	-248.00	2131.00	44015	20240105	-72.69	4600	20231113	161.30	44015	-72.69	20240105	6957	72.78	20240125	39000	-69.18	20231208	1391	764.13	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
120	20240809	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12110	220	2	1.85	3989149940	320532	37.07	12140	12890	12100	15450	8330	11890	12445.40	0.70	-68004	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5518	-48.83	5.68	12	0.70	-248.00	2131.00	44015	20240105	-72.49	4600	20231113	163.26	44015	-72.49	20240105	6957	74.07	20240125	39000	-68.95	20231208	1391	770.60	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
121	20240809	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12390	500	2	4.21	1845366480	147536	17.06	12140	12890	12110	15450	8330	11890	12507.91	0.70	-36915	13230	12560	11280	10610	9330	12895	10945	228	3560	500	7370	10	1	45564340	5645	-49.96	5.81	12	0.32	-248.00	2131.00	44015	20240105	-71.85	4600	20231113	169.35	44015	-71.85	20240105	6957	78.09	20240125	39000	-68.23	20231208	1391	790.73	20240125	0.16	N	290690	500	227 억	318862	N	N	N	N
122	20240808	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	1390	2	13.24	9553444120	858623	218.37	10700	11950	10000	13650	7350	10500	11125.40	0.63	31409	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	5418	-47.94	5.58	12	1.88	-248.00	2131.00	44015	20240105	-72.99	4600	20231113	158.48	44015	-72.99	20240105	6957	70.91	20240125	39000	-69.51	20231208	1391	754.78	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
123	20240808	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11680	1180	2	11.24	8609765270	778839	198.08	10700	11800	10000	13650	7350	10500	11054.61	0.63	9664	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	5322	-47.10	5.48	12	1.71	-248.00	2131.00	44015	20240105	-73.46	4600	20231113	153.91	44015	-73.46	20240105	6957	67.89	20240125	39000	-70.05	20231208	1391	739.68	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
124	20240808	141003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	430	2	4.10	4506946750	419864	106.78	10700	10980	10000	13650	7350	10500	10734.30	0.63	-46843	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4980	-44.07	5.13	12	0.92	-248.00	2131.00	44015	20240105	-75.17	4600	20231113	137.61	44015	-75.17	20240105	6957	57.11	20240125	39000	-71.97	20231208	1391	685.77	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
125	20240808	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	190	2	1.81	3394729370	317597	80.77	10700	10980	10000	13650	7350	10500	10688.80	0.63	-40534	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4871	-43.10	5.02	12	0.70	-248.00	2131.00	44015	20240105	-75.71	4600	20231113	132.39	44015	-75.71	20240105	6957	53.66	20240125	39000	-72.59	20231208	1391	668.51	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
126	20240808	121005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	280	2	2.67	3084034540	288665	73.41	10700	10980	10000	13650	7350	10500	10683.78	0.63	-32275	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4912	-43.47	5.06	12	0.63	-248.00	2131.00	44015	20240105	-75.51	4600	20231113	134.35	44015	-75.51	20240105	6957	54.95	20240125	39000	-72.36	20231208	1391	674.98	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
127	20240808	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	180	2	1.71	2548339530	239029	60.79	10700	10980	10000	13650	7350	10500	10661.21	0.63	-38770	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4866	-43.06	5.01	12	0.52	-248.00	2131.00	44015	20240105	-75.74	4600	20231113	132.17	44015	-75.74	20240105	6957	53.51	20240125	39000	-72.62	20231208	1391	667.79	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
128	20240808	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	130	2	1.24	1964648810	184377	46.89	10700	10980	10000	13650	7350	10500	10655.61	0.63	-36027	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4843	-42.86	4.99	12	0.40	-248.00	2131.00	44015	20240105	-75.85	4600	20231113	131.09	44015	-75.85	20240105	6957	52.80	20240125	39000	-72.74	20231208	1391	664.20	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
129	20240808	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	370	2	3.52	643038050	59116	15.03	10700	10980	10620	13650	7350	10500	10877.56	0.63	-10744	11373	10936	10563	10126	9753	11155	10345	228	3150	500	6510	10	1	45564340	4953	-43.83	5.10	12	0.13	-248.00	2131.00	44015	20240105	-75.30	4600	20231113	136.30	44015	-75.30	20240105	6957	56.25	20240125	39000	-72.13	20231208	1391	681.45	20240125	0.16	N	290690	500	227 억	289169	N	N	N	N
130	20240807	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	330	2	3.24	4180662090	392460	103.60	10380	11000	10190	13220	7120	10170	10652.48	0.69	-24246	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4784	-42.34	4.93	12	0.86	-248.00	2131.00	44015	20240105	-76.14	4600	20231113	128.26	44015	-76.14	20240105	6957	50.93	20240125	39000	-73.08	20231208	1391	654.85	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
131	20240807	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	390	2	3.83	3935358550	369125	97.44	10380	11000	10190	13220	7120	10170	10661.32	0.69	-17351	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4812	-42.58	4.96	12	0.81	-248.00	2131.00	44015	20240105	-76.01	4600	20231113	129.57	44015	-76.01	20240105	6957	51.79	20240125	39000	-72.92	20231208	1391	659.17	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
132	20240807	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	320	2	3.15	3528201720	330406	87.22	10380	11000	10190	13220	7120	10170	10678.38	0.69	-9125	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4780	-42.30	4.92	12	0.73	-248.00	2131.00	44015	20240105	-76.17	4600	20231113	128.04	44015	-76.17	20240105	6957	50.78	20240125	39000	-73.10	20231208	1391	654.13	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
133	20240807	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	410	2	4.03	3161735140	295504	78.01	10380	11000	10190	13220	7120	10170	10699.47	0.69	-7332	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4821	-42.66	4.96	12	0.65	-248.00	2131.00	44015	20240105	-75.96	4600	20231113	130.00	44015	-75.96	20240105	6957	52.08	20240125	39000	-72.87	20231208	1391	660.60	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
134	20240807	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	510	2	5.01	2867183940	267772	70.69	10380	11000	10190	13220	7120	10170	10707.56	0.69	-1567	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4866	-43.06	5.01	12	0.59	-248.00	2131.00	44015	20240105	-75.74	4600	20231113	132.17	44015	-75.74	20240105	6957	53.51	20240125	39000	-72.62	20231208	1391	667.79	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
135	20240807	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	510	2	5.01	2695193220	251592	66.41	10380	11000	10190	13220	7120	10170	10712.56	0.69	-385	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4866	-43.06	5.01	12	0.55	-248.00	2131.00	44015	20240105	-75.74	4600	20231113	132.17	44015	-75.74	20240105	6957	53.51	20240125	39000	-72.62	20231208	1391	667.79	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
136	20240807	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	430	2	4.23	2169011800	201920	53.30	10380	11000	10190	13220	7120	10170	10741.94	0.69	5636	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4830	-42.74	4.97	12	0.44	-248.00	2131.00	44015	20240105	-75.92	4600	20231113	130.43	44015	-75.92	20240105	6957	52.36	20240125	39000	-72.82	20231208	1391	662.04	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
137	20240807	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	480	2	4.72	504094540	47748	12.60	10380	10700	10190	13220	7120	10170	10557.40	0.69	5974	10636	10402	9936	9702	9236	10520	9820	228	3050	500	6300	10	1	45564340	4853	-42.94	5.00	12	0.10	-248.00	2131.00	44015	20240105	-75.80	4600	20231113	131.52	44015	-75.80	20240105	6957	53.08	20240125	39000	-72.69	20231208	1391	665.64	20240125	0.18	N	290690	500	227 억	313187	N	N	N	N
138	20240806	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	700	2	7.39	3748311050	378534	96.33	9470	10170	9470	12310	6630	9470	9902.06	0.60	42853	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4625	-41.01	4.77	12	0.83	-248.00	2131.00	44015	20240105	-76.89	4600	20231113	121.09	44015	-76.89	20240105	6957	46.18	20240125	39000	-73.92	20231208	1391	631.13	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
139	20240806	150947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	610	2	6.44	3287877850	333032	84.75	9470	10120	9470	12310	6630	9470	9872.56	0.60	21485	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4584	-40.65	4.73	12	0.73	-248.00	2131.00	44015	20240105	-77.10	4600	20231113	119.13	44015	-77.10	20240105	6957	44.89	20240125	39000	-74.15	20231208	1391	624.66	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
140	20240806	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	590	2	6.23	3087561000	313156	79.70	9470	10090	9470	12310	6630	9470	9859.50	0.60	12359	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4575	-40.56	4.72	12	0.69	-248.00	2131.00	44015	20240105	-77.14	4600	20231113	118.70	44015	-77.14	20240105	6957	44.60	20240125	39000	-74.21	20231208	1391	623.22	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
141	20240806	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	540	2	5.70	2863895500	290855	74.02	9470	10060	9470	12310	6630	9470	9846.47	0.60	2295	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4552	-40.36	4.70	12	0.64	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
142	20240806	120948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	350	2	3.70	2304574450	234745	59.74	9470	10060	9470	12310	6630	9470	9817.35	0.60	-19261	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4466	-39.60	4.61	12	0.52	-248.00	2131.00	44015	20240105	-77.69	4600	20231113	113.48	44015	-77.69	20240105	6957	41.15	20240125	39000	-74.82	20231208	1391	605.97	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
143	20240806	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	420	2	4.44	2046410440	208411	53.04	9470	10060	9470	12310	6630	9470	9819.11	0.60	-20530	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4497	-39.88	4.64	12	0.46	-248.00	2131.00	44015	20240105	-77.53	4600	20231113	115.00	44015	-77.53	20240105	6957	42.16	20240125	39000	-74.64	20231208	1391	611.00	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
144	20240806	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	300	2	3.17	1358070890	138868	35.34	9470	9940	9470	12310	6630	9470	9779.58	0.60	-14858	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4443	-39.40	4.58	12	0.31	-248.00	2131.00	44015	20240105	-77.80	4600	20231113	112.39	44015	-77.80	20240105	6957	40.43	20240125	39000	-74.95	20231208	1391	602.37	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
145	20240806	090942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	150	2	1.58	286654260	29404	7.48	9470	9940	9470	12310	6630	9470	9748.83	0.60	-5428	10683	10076	9503	8896	8323	9790	8610	227	2840	500	5870	10	1	45473938	4375	-38.79	4.51	12	0.06	-248.00	2131.00	44015	20240105	-78.14	4600	20231113	109.13	44015	-78.14	20240105	6957	38.28	20240125	39000	-75.33	20231208	1391	591.59	20240125	0.20	N	290690	500	227 억	271073	N	N	N	N
146	20240805	160922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	-640	5	-6.33	3739794190	391544	72.22	10110	10110	8930	13140	7080	10110	9551.41	0.53	30486	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4306	-38.19	4.44	12	0.86	-248.00	2131.00	44015	20240105	-78.48	4600	20231113	105.87	44015	-78.48	20240105	6957	36.12	20240125	39000	-75.72	20231208	1391	580.81	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
147	20240805	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-930	5	-9.20	3558377120	372076	68.63	10110	10110	8930	13140	7080	10110	9563.58	0.53	26236	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4175	-37.02	4.31	12	0.82	-248.00	2131.00	44015	20240105	-79.14	4600	20231113	99.57	44015	-79.14	20240105	6957	31.95	20240125	39000	-76.46	20231208	1391	559.96	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
148	20240805	140938	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-630	5	-6.23	2353965280	241622	44.57	10110	10110	9480	13140	7080	10110	9742.35	0.53	11524	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4311	-38.23	4.45	12	0.53	-248.00	2131.00	44015	20240105	-78.46	4600	20231113	106.09	44015	-78.46	20240105	6957	36.27	20240125	39000	-75.69	20231208	1391	581.52	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
149	20240805	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-450	5	-4.45	2096459770	214710	39.60	10110	10110	9560	13140	7080	10110	9764.15	0.53	7755	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4393	-38.95	4.53	12	0.47	-248.00	2131.00	44015	20240105	-78.05	4600	20231113	110.00	44015	-78.05	20240105	6957	38.85	20240125	39000	-75.23	20231208	1391	594.46	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
150	20240805	120932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-410	5	-4.06	1819909490	185971	34.30	10110	10110	9650	13140	7080	10110	9785.99	0.53	6466	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4411	-39.11	4.55	12	0.41	-248.00	2131.00	44015	20240105	-77.96	4600	20231113	110.87	44015	-77.96	20240105	6957	39.43	20240125	39000	-75.13	20231208	1391	597.34	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
151	20240805	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-430	5	-4.25	1416747380	144420	26.64	10110	10110	9660	13140	7080	10110	9809.91	0.53	643	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4402	-39.03	4.54	12	0.32	-248.00	2131.00	44015	20240105	-78.01	4600	20231113	110.43	44015	-78.01	20240105	6957	39.14	20240125	39000	-75.18	20231208	1391	595.90	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
152	20240805	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-220	5	-2.18	843082140	85539	15.78	10110	10110	9710	13140	7080	10110	9856.11	0.53	2799	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4497	-39.88	4.64	12	0.19	-248.00	2131.00	44015	20240105	-77.53	4600	20231113	115.00	44015	-77.53	20240105	6957	42.16	20240125	39000	-74.64	20231208	1391	611.00	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
153	20240805	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-360	5	-3.56	336635760	34082	6.29	10110	10110	9750	13140	7080	10110	9877.23	0.53	-3115	10816	10462	9956	9602	9096	10210	9350	227	3030	500	6260	10	1	45473938	4434	-39.31	4.58	12	0.07	-248.00	2131.00	44015	20240105	-77.85	4600	20231113	111.96	44015	-77.85	20240105	6957	40.15	20240125	39000	-75.00	20231208	1391	600.93	20240125	0.22	N	290690	500	227 억	240353	N	N	N	N
154	20240802	160915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-540	5	-5.07	5365214330	541705	159.61	10300	10310	9450	13840	7460	10650	9904.13	0.50	12744	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4597	-40.77	4.74	12	1.19	-248.00	2131.00	44015	20240105	-77.03	4600	20231113	119.78	44015	-77.03	20240105	6957	45.32	20240125	39000	-74.08	20231208	1391	626.82	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
155	20240802	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-540	5	-5.07	5230021270	528354	155.68	10300	10310	9450	13840	7460	10650	9898.69	0.50	15079	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4597	-40.77	4.74	12	1.16	-248.00	2131.00	44015	20240105	-77.03	4600	20231113	119.78	44015	-77.03	20240105	6957	45.32	20240125	39000	-74.08	20231208	1391	626.82	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
156	20240802	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-600	5	-5.63	4723055830	478539	141.00	10300	10310	9450	13840	7460	10650	9869.72	0.50	5248	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4570	-40.52	4.72	12	1.05	-248.00	2131.00	44015	20240105	-77.17	4600	20231113	118.48	44015	-77.17	20240105	6957	44.46	20240125	39000	-74.23	20231208	1391	622.50	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
157	20240802	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-530	5	-4.98	4547178490	461029	135.84	10300	10310	9450	13840	7460	10650	9863.09	0.50	10781	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4602	-40.81	4.75	12	1.01	-248.00	2131.00	44015	20240105	-77.01	4600	20231113	120.00	44015	-77.01	20240105	6957	45.47	20240125	39000	-74.05	20231208	1391	627.53	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
158	20240802	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-620	5	-5.82	4270702620	433616	127.76	10300	10310	9450	13840	7460	10650	9849.02	0.50	1362	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4561	-40.44	4.71	12	0.95	-248.00	2131.00	44015	20240105	-77.21	4600	20231113	118.04	44015	-77.21	20240105	6957	44.17	20240125	39000	-74.28	20231208	1391	621.06	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
159	20240802	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-590	5	-5.54	3997822740	406289	119.71	10300	10310	9450	13840	7460	10650	9839.83	0.50	-4416	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4575	-40.56	4.72	12	0.89	-248.00	2131.00	44015	20240105	-77.14	4600	20231113	118.70	44015	-77.14	20240105	6957	44.60	20240125	39000	-74.21	20231208	1391	623.22	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
160	20240802	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-790	5	-7.42	3080508290	314704	92.73	10300	10310	9450	13840	7460	10650	9788.56	0.50	-10545	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4484	-39.76	4.63	12	0.69	-248.00	2131.00	44015	20240105	-77.60	4600	20231113	114.35	44015	-77.60	20240105	6957	41.73	20240125	39000	-74.72	20231208	1391	608.84	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
161	20240802	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-670	5	-6.29	808849300	80402	23.69	10300	10310	9900	13840	7460	10650	10059.99	0.50	-8393	11303	10976	10813	10486	10323	10895	10405	227	3190	500	6600	10	1	45473938	4538	-40.24	4.68	12	0.18	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.21	N	290690	500	227 억	227878	N	N	N	N
162	20240801	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-180	5	-1.66	3659739290	338214	110.93	10860	11140	10650	14070	7590	10830	10822.36	0.54	-21594	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4843	-42.94	5.00	12	0.74	-248.00	2131.00	44015	20240105	-75.80	4600	20231113	131.52	44015	-75.80	20240105	6957	53.08	20240125	39000	-72.69	20231208	1391	665.64	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
163	20240801	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	-110	5	-1.02	3373772360	311464	102.15	10860	11140	10650	14070	7590	10830	10831.98	0.54	-24978	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4875	-43.23	5.03	12	0.68	-248.00	2131.00	44015	20240105	-75.64	4600	20231113	133.04	44015	-75.64	20240105	6957	54.09	20240125	39000	-72.51	20231208	1391	670.67	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
164	20240801	140923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-170	5	-1.57	2989649550	275560	90.38	10860	11140	10660	14070	7590	10830	10849.36	0.54	-28047	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4848	-42.98	5.00	12	0.61	-248.00	2131.00	44015	20240105	-75.78	4600	20231113	131.74	44015	-75.78	20240105	6957	53.23	20240125	39000	-72.67	20231208	1391	666.36	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
165	20240801	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-90	5	-0.83	2707877760	249237	81.74	10860	11140	10680	14070	7590	10830	10864.67	0.54	-14719	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4884	-43.31	5.04	12	0.55	-248.00	2131.00	44015	20240105	-75.60	4600	20231113	133.48	44015	-75.60	20240105	6957	54.38	20240125	39000	-72.46	20231208	1391	672.11	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
166	20240801	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	0	3	0.00	1932396640	177169	58.11	10860	11140	10760	14070	7590	10830	10907.08	0.54	-446	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4925	-43.67	5.08	12	0.39	-248.00	2131.00	44015	20240105	-75.39	4600	20231113	135.43	44015	-75.39	20240105	6957	55.67	20240125	39000	-72.23	20231208	1391	678.58	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
167	20240801	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	40	2	0.37	1766651010	161873	53.09	10860	11140	10760	14070	7590	10830	10913.81	0.54	2917	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4943	-43.83	5.10	12	0.36	-248.00	2131.00	44015	20240105	-75.30	4600	20231113	136.30	44015	-75.30	20240105	6957	56.25	20240125	39000	-72.13	20231208	1391	681.45	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
168	20240801	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	270	2	2.49	1264176250	115945	38.03	10860	11120	10760	14070	7590	10830	10903.24	0.54	11004	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	5048	-44.76	5.21	12	0.25	-248.00	2131.00	44015	20240105	-74.78	4600	20231113	141.30	44015	-74.78	20240105	6957	59.55	20240125	39000	-71.54	20231208	1391	697.99	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N
169	20240801	090906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10940	110	2	1.02	208092170	18959	6.22	10860	11040	10860	14070	7590	10830	10975.90	0.54	3239	11290	11060	10860	10630	10430	10960	10530	227	3240	500	6710	10	1	45473938	4975	-44.11	5.13	12	0.04	-248.00	2131.00	44015	20240105	-75.14	4600	20231113	137.83	44015	-75.14	20240105	6957	57.25	20240125	39000	-71.95	20231208	1391	686.48	20240125	0.22	N	290690	500	227 억	247538	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History