KissMeData/203450/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	67638190	25972	28.82	2645	2655	2580	3415	1845	2630	2604.27	7.04	2753	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	367	12.49	0.84	12	0.18	209.00	3117.00	4155	20231215	-37.18	2360	20240805	10.59	3695	-29.36	20240402	2360	10.59	20240805	4155	-37.18	20231215	2360	10.59	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
3	20240830	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	0	3	0.00	54520125	20935	23.23	2645	2655	2580	3415	1845	2630	2604.26	7.04	2854	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	370	12.58	0.84	12	0.15	209.00	3117.00	4155	20231215	-36.70	2360	20240805	11.44	3695	-28.82	20240402	2360	11.44	20240805	4155	-36.70	20231215	2360	11.44	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
4	20240830	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-35	5	-1.33	50401930	19358	21.48	2645	2655	2580	3415	1845	2630	2603.67	7.04	2936	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	365	12.42	0.83	12	0.14	209.00	3117.00	4155	20231215	-37.55	2360	20240805	9.96	3695	-29.77	20240402	2360	9.96	20240805	4155	-37.55	20231215	2360	9.96	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
5	20240830	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	46137940	17721	19.67	2645	2655	2580	3415	1845	2630	2603.57	7.04	3348	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	370	12.56	0.84	12	0.13	209.00	3117.00	4155	20231215	-36.82	2360	20240805	11.23	3695	-28.96	20240402	2360	11.23	20240805	4155	-36.82	20231215	2360	11.23	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
6	20240830	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-25	5	-0.95	44083190	16932	18.79	2645	2655	2580	3415	1845	2630	2603.54	7.04	3524	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	367	12.46	0.84	12	0.12	209.00	3117.00	4155	20231215	-37.30	2360	20240805	10.38	3695	-29.50	20240402	2360	10.38	20240805	4155	-37.30	20231215	2360	10.38	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
7	20240830	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-35	5	-1.33	37290180	14311	15.88	2645	2655	2580	3415	1845	2630	2605.70	7.04	2886	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	365	12.42	0.83	12	0.10	209.00	3117.00	4155	20231215	-37.55	2360	20240805	9.96	3695	-29.77	20240402	2360	9.96	20240805	4155	-37.55	20231215	2360	9.96	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
8	20240830	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-10	5	-0.38	23562150	9020	10.01	2645	2655	2580	3415	1845	2630	2612.21	7.04	-899	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	369	12.54	0.84	12	0.06	209.00	3117.00	4155	20231215	-36.94	2360	20240805	11.02	3695	-29.09	20240402	2360	11.02	20240805	4155	-36.94	20231215	2360	11.02	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
9	20240830	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2650	20	2	0.76	3402895	1301	1.44	2645	2655	2580	3415	1845	2630	2615.60	7.04	-425	2796	2712	2621	2537	2446	2667	2492	73	785	500	1730	5	1	14079007	373	12.68	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.22	2360	20240805	12.29	3695	-28.28	20240402	2360	12.29	20240805	4155	-36.22	20231215	2360	12.29	20240805	1.05	N	203450	500	73 억	990576	N	N	N	N
10	20240829	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	-30	5	-1.13	232910810	90085	27.96	2705	2705	2530	3455	1865	2660	2584.73	7.00	5708	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	370	12.58	0.84	12	0.64	209.00	3117.00	4155	20231215	-36.70	2360	20240805	11.44	3695	-28.82	20240402	2360	11.44	20240805	4155	-36.70	20231215	2360	11.44	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
11	20240829	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-60	5	-2.26	226264485	87542	27.17	2705	2705	2530	3455	1865	2660	2583.90	7.00	6033	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	366	12.44	0.83	12	0.62	209.00	3117.00	4155	20231215	-37.42	2360	20240805	10.17	3695	-29.63	20240402	2360	10.17	20240805	4155	-37.42	20231215	2360	10.17	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
12	20240829	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-60	5	-2.26	211072945	81647	25.34	2705	2705	2530	3455	1865	2660	2584.40	7.00	3843	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	366	12.44	0.83	12	0.58	209.00	3117.00	4155	20231215	-37.42	2360	20240805	10.17	3695	-29.63	20240402	2360	10.17	20240805	4155	-37.42	20231215	2360	10.17	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
13	20240829	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-65	5	-2.44	163077150	62992	19.55	2705	2705	2530	3455	1865	2660	2587.88	7.00	4441	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	365	12.42	0.83	12	0.45	209.00	3117.00	4155	20231215	-37.55	2360	20240805	9.96	3695	-29.77	20240402	2360	9.96	20240805	4155	-37.55	20231215	2360	9.96	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
14	20240829	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-80	5	-3.01	155607035	60102	18.66	2705	2705	2530	3455	1865	2660	2588.03	7.00	4562	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	363	12.34	0.83	12	0.43	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
15	20240829	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-50	5	-1.88	127405685	49124	15.25	2705	2705	2530	3455	1865	2660	2592.39	7.00	5090	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	367	12.49	0.84	12	0.35	209.00	3117.00	4155	20231215	-37.18	2360	20240805	10.59	3695	-29.36	20240402	2360	10.59	20240805	4155	-37.18	20231215	2360	10.59	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
16	20240829	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-85	5	-3.20	52970525	20142	6.25	2705	2705	2575	3455	1865	2660	2628.53	7.00	-5042	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	363	12.32	0.83	12	0.14	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
17	20240829	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	15	2	0.56	11752795	4423	1.37	2705	2705	2620	3455	1865	2660	2656.54	7.00	-1819	2986	2822	2701	2537	2416	2905	2620	73	795	500	1750	5	1	14079007	377	12.80	0.86	12	0.03	209.00	3117.00	4155	20231215	-35.62	2360	20240805	13.35	3695	-27.60	20240402	2360	13.35	20240805	4155	-35.62	20231215	2360	13.35	20240805	1.08	N	203450	500	73 억	984951	N	N	N	N
18	20240828	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	35	2	1.33	885094365	321837	564.32	2635	2865	2580	3410	1840	2625	2750.27	6.97	1502	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	375	12.73	0.85	12	2.29	209.00	3117.00	4155	20231215	-35.98	2360	20240805	12.71	3695	-28.01	20240402	2360	12.71	20240805	4155	-35.98	20231215	2360	12.71	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
19	20240828	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2700	75	2	2.86	849671440	308606	541.12	2635	2865	2580	3410	1840	2625	2753.26	6.97	88	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	380	12.92	0.87	12	2.19	209.00	3117.00	4155	20231215	-35.02	2360	20240805	14.41	3695	-26.93	20240402	2360	14.41	20240805	4155	-35.02	20231215	2360	14.41	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
20	20240828	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2680	55	2	2.10	809323985	293650	514.90	2635	2865	2580	3410	1840	2625	2756.08	6.97	-3159	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	377	12.82	0.86	12	2.09	209.00	3117.00	4155	20231215	-35.50	2360	20240805	13.56	3695	-27.47	20240402	2360	13.56	20240805	4155	-35.50	20231215	2360	13.56	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
21	20240828	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	125	2	4.76	718094080	260158	456.17	2635	2865	2580	3410	1840	2625	2760.22	6.97	-7498	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	387	13.16	0.88	12	1.85	209.00	3117.00	4155	20231215	-33.81	2360	20240805	16.53	3695	-25.58	20240402	2360	16.53	20240805	4155	-33.81	20231215	2360	16.53	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
22	20240828	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	85	2	3.24	176169385	65746	115.28	2635	2730	2580	3410	1840	2625	2679.55	6.97	2737	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	382	12.97	0.87	12	0.47	209.00	3117.00	4155	20231215	-34.78	2360	20240805	14.83	3695	-26.66	20240402	2360	14.83	20240805	4155	-34.78	20231215	2360	14.83	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
23	20240828	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2695	70	2	2.67	78671405	29739	52.15	2635	2710	2580	3410	1840	2625	2645.40	6.97	-1488	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	379	12.89	0.86	12	0.21	209.00	3117.00	4155	20231215	-35.14	2360	20240805	14.19	3695	-27.06	20240402	2360	14.19	20240805	4155	-35.14	20231215	2360	14.19	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
24	20240828	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-10	5	-0.38	13178740	5009	8.78	2635	2660	2590	3410	1840	2625	2631.01	6.97	-1453	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	368	12.51	0.84	12	0.04	209.00	3117.00	4155	20231215	-37.06	2360	20240805	10.81	3695	-29.23	20240402	2360	10.81	20240805	4155	-37.06	20231215	2360	10.81	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
25	20240828	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	20	2	0.76	7084255	2687	4.71	2635	2660	2615	3410	1840	2625	2636.49	6.97	-534	2735	2680	2605	2550	2475	2707	2577	73	785	500	1730	5	1	14079007	372	12.66	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.34	2360	20240805	12.08	3695	-28.42	20240402	2360	12.08	20240805	4155	-36.34	20231215	2360	12.08	20240805	1.06	N	203450	500	73 억	981997	N	N	N	N
26	20240827	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	95	2	3.75	148539345	57029	291.68	2530	2660	2530	3285	1775	2530	2604.48	6.94	5003	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	370	12.56	0.84	12	0.41	209.00	3117.00	4155	20231215	-36.82	2360	20240805	11.23	3695	-28.96	20240402	2360	11.23	20240805	4155	-36.82	20231215	2360	11.23	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
27	20240827	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	95	2	3.75	144476600	55479	283.75	2530	2660	2530	3285	1775	2530	2604.17	6.94	5164	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	370	12.56	0.84	12	0.39	209.00	3117.00	4155	20231215	-36.82	2360	20240805	11.23	3695	-28.96	20240402	2360	11.23	20240805	4155	-36.82	20231215	2360	11.23	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
28	20240827	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	100	2	3.95	121557020	46696	238.83	2530	2660	2530	3285	1775	2530	2603.16	6.94	3059	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	370	12.58	0.84	12	0.33	209.00	3117.00	4155	20231215	-36.70	2360	20240805	11.44	3695	-28.82	20240402	2360	11.44	20240805	4155	-36.70	20231215	2360	11.44	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
29	20240827	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	95	2	3.75	113152890	43495	222.46	2530	2660	2530	3285	1775	2530	2601.51	6.94	1206	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	370	12.56	0.84	12	0.31	209.00	3117.00	4155	20231215	-36.82	2360	20240805	11.23	3695	-28.96	20240402	2360	11.23	20240805	4155	-36.82	20231215	2360	11.23	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
30	20240827	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	90	2	3.56	102019955	39268	200.84	2530	2660	2530	3285	1775	2530	2598.04	6.94	2085	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	369	12.54	0.84	12	0.28	209.00	3117.00	4155	20231215	-36.94	2360	20240805	11.02	3695	-29.09	20240402	2360	11.02	20240805	4155	-36.94	20231215	2360	11.02	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
31	20240827	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	90	2	3.56	97928280	37700	192.82	2530	2660	2530	3285	1775	2530	2597.57	6.94	1755	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	369	12.54	0.84	12	0.27	209.00	3117.00	4155	20231215	-36.94	2360	20240805	11.02	3695	-29.09	20240402	2360	11.02	20240805	4155	-36.94	20231215	2360	11.02	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
32	20240827	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2640	110	2	4.35	56235115	21816	111.58	2530	2660	2530	3285	1775	2530	2577.70	6.94	-1720	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	372	12.63	0.85	12	0.15	209.00	3117.00	4155	20231215	-36.46	2360	20240805	11.86	3695	-28.55	20240402	2360	11.86	20240805	4155	-36.46	20231215	2360	11.86	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
33	20240827	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	10	2	0.40	17073035	6746	34.50	2530	2560	2530	3285	1775	2530	2530.84	6.94	-1869	2606	2567	2536	2497	2466	2552	2482	73	755	500	1660	5	1	14079007	358	12.15	0.81	12	0.05	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.06	N	203450	500	73 억	977041	N	N	N	N
34	20240826	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-50	5	-1.94	49170765	19476	111.10	2550	2575	2505	3350	1810	2580	2524.30	6.96	-2752	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	356	12.11	0.81	12	0.14	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
35	20240826	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	38352645	15194	86.67	2550	2575	2510	3350	1810	2580	2523.72	6.96	-2375	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	357	12.13	0.81	12	0.11	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
36	20240826	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-50	5	-1.94	28269095	11189	63.83	2550	2575	2510	3350	1810	2580	2525.88	6.96	-2040	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	356	12.11	0.81	12	0.08	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
37	20240826	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-55	5	-2.13	26680370	10559	60.23	2550	2575	2510	3350	1810	2580	2526.13	6.96	-1771	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	355	12.08	0.81	12	0.07	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
38	20240826	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	25022740	9903	56.49	2550	2575	2510	3350	1810	2580	2526.08	6.96	-1881	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	357	12.13	0.81	12	0.07	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
39	20240826	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-50	5	-1.94	18885500	7465	42.58	2550	2575	2515	3350	1810	2580	2528.98	6.96	-1841	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	356	12.11	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
40	20240826	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	13622955	5387	30.73	2550	2575	2515	3350	1810	2580	2527.59	6.96	-367	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	357	12.13	0.81	12	0.04	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
41	20240826	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-10	5	-0.39	1475455	575	3.28	2550	2575	2550	3350	1810	2580	2561.92	6.96	-128	2626	2602	2566	2542	2506	2615	2555	73	770	500	1700	5	1	14079007	362	12.30	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.15	2360	20240805	8.90	3695	-30.45	20240402	2360	8.90	20240805	4155	-38.15	20231215	2360	8.90	20240805	1.09	N	203450	500	73 억	979718	N	N	N	N
42	20240823	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-20	5	-0.77	44490320	17396	50.12	2560	2590	2530	3380	1820	2600	2557.50	6.97	-1800	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	363	12.34	0.83	12	0.12	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
43	20240823	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	38255020	14970	43.13	2560	2590	2530	3380	1820	2600	2555.45	6.97	-1604	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	363	12.32	0.83	12	0.11	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
44	20240823	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	27968520	10960	31.58	2560	2590	2530	3380	1820	2600	2551.87	6.97	-1428	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	363	12.32	0.83	12	0.08	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
45	20240823	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-65	5	-2.50	24765610	9711	27.98	2560	2590	2530	3380	1820	2600	2550.26	6.97	-1365	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	357	12.13	0.81	12	0.07	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
46	20240823	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-45	5	-1.73	20326455	7966	22.95	2560	2590	2530	3380	1820	2600	2551.65	6.97	-1282	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	360	12.22	0.82	12	0.06	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
47	20240823	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-50	5	-1.92	11171830	4370	12.59	2560	2590	2530	3380	1820	2600	2556.48	6.97	-638	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	359	12.20	0.82	12	0.03	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
48	20240823	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-25	5	-0.96	5480495	2136	6.15	2560	2590	2545	3380	1820	2600	2565.77	6.97	20	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	363	12.32	0.83	12	0.02	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
49	20240823	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-40	5	-1.54	2265720	885	2.55	2560	2580	2560	3380	1820	2600	2560.14	6.97	307	2676	2637	2576	2537	2476	2657	2557	73	780	500	1710	5	1	14079007	360	12.25	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.10	N	203450	500	73 억	981521	N	N	N	N
50	20240822	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	50	2	1.96	88611410	34593	164.68	2565	2615	2515	3315	1785	2550	2561.54	6.99	-2651	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	366	12.44	0.83	12	0.25	209.00	3117.00	4155	20231215	-37.42	2360	20240805	10.17	3695	-29.63	20240402	2360	10.17	20240805	4155	-37.42	20231215	2360	10.17	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
51	20240822	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	20	2	0.78	78765650	30756	146.42	2565	2615	2515	3315	1785	2550	2560.98	6.99	-4349	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	362	12.30	0.82	12	0.22	209.00	3117.00	4155	20231215	-38.15	2360	20240805	8.90	3695	-30.45	20240402	2360	8.90	20240805	4155	-38.15	20231215	2360	8.90	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
52	20240822	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	30	2	1.18	76763060	29973	142.69	2565	2615	2515	3315	1785	2550	2561.07	6.99	-4306	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	363	12.34	0.83	12	0.21	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
53	20240822	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	55	2	2.16	75513190	29487	140.37	2565	2615	2515	3315	1785	2550	2560.90	6.99	-4295	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	367	12.46	0.84	12	0.21	209.00	3117.00	4155	20231215	-37.30	2360	20240805	10.38	3695	-29.50	20240402	2360	10.38	20240805	4155	-37.30	20231215	2360	10.38	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
54	20240822	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	0	3	0.00	30397970	11955	56.91	2565	2565	2515	3315	1785	2550	2542.70	6.99	-3669	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	359	12.20	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
55	20240822	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	5	2	0.20	15780535	6220	29.61	2565	2565	2515	3315	1785	2550	2537.06	6.99	-1305	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	360	12.22	0.82	12	0.04	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
56	20240822	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-10	5	-0.39	2722210	1075	5.12	2565	2565	2520	3315	1785	2550	2532.29	6.99	112	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	358	12.15	0.81	12	0.01	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
57	20240822	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	15	2	0.59	318060	124	0.59	2565	2565	2565	3315	1785	2550	2565.00	6.99	-1	2590	2570	2535	2515	2480	2552	2497	73	765	500	1680	5	1	14079007	361	12.27	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.27	2360	20240805	8.69	3695	-30.58	20240402	2360	8.69	20240805	4155	-38.27	20231215	2360	8.69	20240805	1.19	N	203450	500	73 억	984282	N	N	N	N
58	20240821	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	5	2	0.20	51482160	20405	56.18	2555	2555	2500	3305	1785	2545	2522.02	6.99	294	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	359	12.20	0.82	12	0.14	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
59	20240821	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	5	2	0.20	46046740	18272	50.31	2555	2555	2500	3305	1785	2545	2520.07	6.99	379	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	359	12.20	0.82	12	0.13	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
60	20240821	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	0	3	0.00	43203280	17153	47.23	2555	2555	2500	3305	1785	2545	2518.70	6.99	333	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	358	12.18	0.82	12	0.12	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
61	20240821	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-20	5	-0.79	39047190	15510	42.70	2555	2555	2500	3305	1785	2545	2517.55	6.99	336	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	355	12.08	0.81	12	0.11	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
62	20240821	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-15	5	-0.59	36932790	14671	40.39	2555	2555	2500	3305	1785	2545	2517.40	6.99	334	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	356	12.11	0.81	12	0.10	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
63	20240821	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-25	5	-0.98	30560025	12147	33.44	2555	2555	2500	3305	1785	2545	2515.85	6.99	308	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	355	12.06	0.81	12	0.09	209.00	3117.00	4155	20231215	-39.35	2360	20240805	6.78	3695	-31.80	20240402	2360	6.78	20240805	4155	-39.35	20231215	2360	6.78	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
64	20240821	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-35	5	-1.38	17100750	6795	18.71	2555	2555	2500	3305	1785	2545	2516.67	6.99	-212	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	353	12.01	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.59	2360	20240805	6.36	3695	-32.07	20240402	2360	6.36	20240805	4155	-39.59	20231215	2360	6.36	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
65	20240821	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-20	5	-0.79	1682300	663	1.83	2555	2555	2525	3305	1785	2545	2537.41	6.99	118	2615	2580	2535	2500	2455	2597	2517	73	760	500	1670	5	1	14079007	355	12.08	0.81	12	0.00	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.19	N	203450	500	73 억	983991	N	N	N	N
66	20240820	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	30	2	1.19	91887170	36309	70.37	2515	2570	2490	3265	1765	2515	2530.66	6.96	3538	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	358	12.18	0.82	12	0.26	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
67	20240820	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	10	2	0.40	86057625	34016	65.92	2515	2570	2490	3265	1765	2515	2529.92	6.96	3514	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	355	12.08	0.81	12	0.24	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
68	20240820	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	45	2	1.79	72617600	28758	55.73	2515	2565	2490	3265	1765	2515	2525.13	6.96	3497	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	360	12.25	0.82	12	0.20	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
69	20240820	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	20	2	0.80	50021585	19884	38.54	2515	2555	2490	3265	1765	2515	2515.67	6.96	3029	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	357	12.13	0.81	12	0.14	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
70	20240820	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	20	2	0.80	48495820	19280	37.37	2515	2555	2490	3265	1765	2515	2515.34	6.96	3029	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	357	12.13	0.81	12	0.14	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
71	20240820	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	0	3	0.00	33352385	13290	25.76	2515	2530	2490	3265	1765	2515	2509.59	6.96	483	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	354	12.03	0.81	12	0.09	209.00	3117.00	4155	20231215	-39.47	2360	20240805	6.57	3695	-31.94	20240402	2360	6.57	20240805	4155	-39.47	20231215	2360	6.57	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
72	20240820	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	0	3	0.00	22234415	8849	17.15	2515	2530	2500	3265	1765	2515	2512.65	6.96	552	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	354	12.03	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.47	2360	20240805	6.57	3695	-31.94	20240402	2360	6.57	20240805	4155	-39.47	20231215	2360	6.57	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
73	20240820	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	5	2	0.20	6064075	2410	4.67	2515	2530	2515	3265	1765	2515	2516.21	6.96	-57	2608	2561	2523	2476	2438	2542	2457	73	750	500	1650	5	1	14079007	355	12.06	0.81	12	0.02	209.00	3117.00	4155	20231215	-39.35	2360	20240805	6.78	3695	-31.80	20240402	2360	6.78	20240805	4155	-39.35	20231215	2360	6.78	20240805	1.20	N	203450	500	73 억	980456	N	N	N	N
74	20240819	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	129710060	51468	128.45	2540	2570	2485	3325	1795	2560	2520.21	6.94	3321	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	354	12.03	0.81	12	0.37	209.00	3117.00	4155	20231215	-39.47	2360	20240805	6.57	3695	-31.94	20240402	2360	6.57	20240805	4155	-39.47	20231215	2360	6.57	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
75	20240819	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	110564245	43797	109.31	2540	2570	2495	3325	1795	2560	2524.47	6.94	2712	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	354	12.03	0.81	12	0.31	209.00	3117.00	4155	20231215	-39.47	2360	20240805	6.57	3695	-31.94	20240402	2360	6.57	20240805	4155	-39.47	20231215	2360	6.57	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
76	20240819	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	82656805	32653	81.50	2540	2570	2505	3325	1795	2560	2531.37	6.94	2797	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	357	12.13	0.81	12	0.23	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
77	20240819	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-20	5	-0.78	64063910	25259	63.04	2540	2570	2510	3325	1795	2560	2536.28	6.94	269	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	358	12.15	0.81	12	0.18	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
78	20240819	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-30	5	-1.17	53641085	21134	52.75	2540	2570	2510	3325	1795	2560	2538.14	6.94	-724	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	356	12.11	0.81	12	0.15	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
79	20240819	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	28283305	11088	27.67	2540	2570	2535	3325	1795	2560	2550.80	6.94	-656	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	360	12.22	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
80	20240819	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	16762495	6577	16.42	2540	2570	2540	3325	1795	2560	2548.65	6.94	393	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	360	12.22	0.82	12	0.05	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
81	20240819	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	0	3	0.00	635440	250	0.62	2540	2560	2540	3325	1795	2560	2541.76	6.94	-33	2693	2626	2583	2516	2473	2605	2495	73	765	500	1680	5	1	14079007	360	12.25	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.23	N	203450	500	73 억	977135	N	N	N	N
82	20240816	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-15	5	-0.58	102874780	40062	95.61	2580	2650	2540	3345	1805	2575	2567.89	6.95	-3121	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	360	12.25	0.82	12	0.28	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
83	20240816	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-10	5	-0.39	93085520	36239	86.48	2580	2650	2540	3345	1805	2575	2568.66	6.95	-2612	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	361	12.27	0.82	12	0.26	209.00	3117.00	4155	20231215	-38.27	2360	20240805	8.69	3695	-30.58	20240402	2360	8.69	20240805	4155	-38.27	20231215	2360	8.69	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
84	20240816	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-20	5	-0.78	90622305	35279	84.19	2580	2650	2540	3345	1805	2575	2568.73	6.95	-2697	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	360	12.22	0.82	12	0.25	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
85	20240816	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-20	5	-0.78	81414590	31699	75.65	2580	2650	2540	3345	1805	2575	2568.36	6.95	-513	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	360	12.22	0.82	12	0.23	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
86	20240816	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	0	3	0.00	70858735	27574	65.80	2580	2650	2540	3345	1805	2575	2569.77	6.95	74	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	363	12.32	0.83	12	0.20	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
87	20240816	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	10	2	0.39	65609900	25518	60.90	2580	2650	2540	3345	1805	2575	2571.12	6.95	514	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	364	12.37	0.83	12	0.18	209.00	3117.00	4155	20231215	-37.79	2360	20240805	9.53	3695	-30.04	20240402	2360	9.53	20240805	4155	-37.79	20231215	2360	9.53	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
88	20240816	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	0	3	0.00	39997030	15551	37.11	2580	2650	2560	3345	1805	2575	2571.99	6.95	-433	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	363	12.32	0.83	12	0.11	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
89	20240816	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	5	2	0.19	6628850	2564	6.12	2580	2650	2575	3345	1805	2575	2585.35	6.95	-23	2645	2610	2570	2535	2495	2590	2515	73	770	500	1690	5	1	14079007	363	12.34	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.23	N	203450	500	73 억	978455	N	N	N	N
90	20240814	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	0	3	0.00	105950010	41346	175.93	2605	2605	2530	3345	1805	2575	2562.52	6.95	-535	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	363	12.32	0.83	12	0.29	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
91	20240814	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	5	2	0.19	96734875	37771	160.72	2605	2605	2530	3345	1805	2575	2561.09	6.95	-921	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	363	12.34	0.83	12	0.27	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
92	20240814	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	5	2	0.19	73352410	28659	121.95	2605	2605	2530	3345	1805	2575	2559.49	6.95	953	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	363	12.34	0.83	12	0.20	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
93	20240814	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	15	2	0.58	62885020	24581	104.60	2605	2605	2530	3345	1805	2575	2558.28	6.95	1171	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	365	12.39	0.83	12	0.17	209.00	3117.00	4155	20231215	-37.67	2360	20240805	9.75	3695	-29.91	20240402	2360	9.75	20240805	4155	-37.67	20231215	2360	9.75	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
94	20240814	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-10	5	-0.39	49872060	19528	83.09	2605	2605	2530	3345	1805	2575	2553.87	6.95	73	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	361	12.27	0.82	12	0.14	209.00	3117.00	4155	20231215	-38.27	2360	20240805	8.69	3695	-30.58	20240402	2360	8.69	20240805	4155	-38.27	20231215	2360	8.69	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
95	20240814	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	0	3	0.00	23465000	9137	38.88	2605	2605	2555	3345	1805	2575	2568.13	6.95	-331	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	363	12.32	0.83	12	0.06	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
96	20240814	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	5	2	0.19	18148240	7058	30.03	2605	2605	2555	3345	1805	2575	2571.30	6.95	-379	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	363	12.34	0.83	12	0.05	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
97	20240814	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	25	2	0.97	1846680	709	3.02	2605	2605	2600	3345	1805	2575	2604.63	6.95	-253	2635	2605	2570	2540	2505	2587	2522	73	770	500	1690	5	1	14079007	366	12.44	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.42	2360	20240805	10.17	3695	-29.63	20240402	2360	10.17	20240805	4155	-37.42	20231215	2360	10.17	20240805	1.27	N	203450	500	73 억	978764	N	N	N	N
98	20240813	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	57694225	22534	46.02	2595	2600	2535	3370	1820	2595	2560.32	6.97	-2924	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	363	12.32	0.83	12	0.16	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
99	20240813	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-25	5	-0.96	55119040	21533	43.98	2595	2600	2535	3370	1820	2595	2559.75	6.97	-2768	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	362	12.30	0.82	12	0.15	209.00	3117.00	4155	20231215	-38.15	2360	20240805	8.90	3695	-30.45	20240402	2360	8.90	20240805	4155	-38.15	20231215	2360	8.90	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
100	20240813	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	53699525	20980	42.85	2595	2600	2535	3370	1820	2595	2559.56	6.97	-2410	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	363	12.32	0.83	12	0.15	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
101	20240813	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	41990760	16407	33.51	2595	2600	2535	3370	1820	2595	2559.32	6.97	-2376	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	363	12.32	0.83	12	0.12	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
102	20240813	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	41849315	16352	33.40	2595	2600	2535	3370	1820	2595	2559.28	6.97	-2346	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	363	12.32	0.83	12	0.12	209.00	3117.00	4155	20231215	-38.03	2360	20240805	9.11	3695	-30.31	20240402	2360	9.11	20240805	4155	-38.03	20231215	2360	9.11	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
103	20240813	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-15	5	-0.58	31069840	12139	24.79	2595	2600	2535	3370	1820	2595	2559.51	6.97	-1778	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	363	12.34	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
104	20240813	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-30	5	-1.16	27314630	10677	21.81	2595	2600	2535	3370	1820	2595	2558.27	6.97	-1689	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	361	12.27	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.27	2360	20240805	8.69	3695	-30.58	20240402	2360	8.69	20240805	4155	-38.27	20231215	2360	8.69	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
105	20240813	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-35	5	-1.35	4790980	1854	3.79	2595	2600	2560	3370	1820	2595	2584.13	6.97	-172	2668	2631	2583	2546	2498	2650	2565	73	775	500	1710	5	1	14079007	360	12.25	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.23	N	203450	500	73 억	981685	N	N	N	N
106	20240812	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	55	2	2.17	124322545	48174	94.67	2540	2620	2535	3300	1780	2540	2581.07	6.97	1059	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	365	12.42	0.83	12	0.34	209.00	3117.00	4155	20231215	-37.55	2360	20240805	9.96	3695	-29.77	20240402	2360	9.96	20240805	4155	-37.55	20231215	2360	9.96	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
107	20240812	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	50	2	1.97	112902310	43760	86.00	2540	2620	2535	3300	1780	2540	2580.50	6.97	1373	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	365	12.39	0.83	12	0.31	209.00	3117.00	4155	20231215	-37.67	2360	20240805	9.75	3695	-29.91	20240402	2360	9.75	20240805	4155	-37.67	20231215	2360	9.75	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
108	20240812	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	50	2	1.97	109959095	42620	83.76	2540	2620	2535	3300	1780	2540	2580.46	6.97	1428	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	365	12.39	0.83	12	0.30	209.00	3117.00	4155	20231215	-37.67	2360	20240805	9.75	3695	-29.91	20240402	2360	9.75	20240805	4155	-37.67	20231215	2360	9.75	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
109	20240812	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	40	2	1.57	98820655	38286	75.24	2540	2620	2535	3300	1780	2540	2581.66	6.97	-1293	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	363	12.34	0.83	12	0.27	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
110	20240812	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	50	2	1.97	94462560	36601	71.93	2540	2620	2535	3300	1780	2540	2581.44	6.97	-933	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	365	12.39	0.83	12	0.26	209.00	3117.00	4155	20231215	-37.67	2360	20240805	9.75	3695	-29.91	20240402	2360	9.75	20240805	4155	-37.67	20231215	2360	9.75	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
111	20240812	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	40	2	1.57	73891730	28625	56.25	2540	2620	2535	3300	1780	2540	2582.11	6.97	-1724	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	363	12.34	0.83	12	0.20	209.00	3117.00	4155	20231215	-37.91	2360	20240805	9.32	3695	-30.18	20240402	2360	9.32	20240805	4155	-37.91	20231215	2360	9.32	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
112	20240812	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	60	2	2.36	62541245	24215	47.59	2540	2620	2535	3300	1780	2540	2583.65	6.97	-1357	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	366	12.44	0.83	12	0.17	209.00	3117.00	4155	20231215	-37.42	2360	20240805	10.17	3695	-29.63	20240402	2360	10.17	20240805	4155	-37.42	20231215	2360	10.17	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
113	20240812	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	20	2	0.79	8510800	3333	6.55	2540	2565	2535	3300	1780	2540	2555.88	6.97	-1531	2620	2580	2530	2490	2440	2600	2510	73	760	500	1670	5	1	14079007	360	12.25	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.22	N	203450	500	73 억	980630	N	N	N	N
114	20240809	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	75	2	3.04	126651305	50094	71.73	2490	2570	2480	3200	1730	2465	2528.27	6.93	4893	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	358	12.15	0.81	12	0.36	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
115	20240809	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	80	2	3.25	121180400	47938	68.64	2490	2570	2480	3200	1730	2465	2527.86	6.93	4984	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	358	12.18	0.82	12	0.34	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
116	20240809	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	75	2	3.04	84253195	33283	47.66	2490	2570	2480	3200	1730	2465	2531.42	6.93	2874	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	358	12.15	0.81	12	0.24	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
117	20240809	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	80	2	3.25	79228705	31305	44.83	2490	2570	2480	3200	1730	2465	2530.86	6.93	2904	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	358	12.18	0.82	12	0.22	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
118	20240809	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	80	2	3.25	75783360	29946	42.88	2490	2570	2480	3200	1730	2465	2530.67	6.93	2825	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	358	12.18	0.82	12	0.21	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
119	20240809	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	65	2	2.64	66995850	26460	37.89	2490	2570	2480	3200	1730	2465	2531.97	6.93	2870	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	356	12.11	0.81	12	0.19	209.00	3117.00	4155	20231215	-39.11	2360	20240805	7.20	3695	-31.53	20240402	2360	7.20	20240805	4155	-39.11	20231215	2360	7.20	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
120	20240809	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	95	2	3.85	43528270	17237	24.68	2490	2565	2480	3200	1730	2465	2525.28	6.93	2711	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	360	12.25	0.82	12	0.12	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
121	20240809	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	45	2	1.83	16142580	6459	9.25	2490	2520	2480	3200	1730	2465	2499.24	6.93	2384	2601	2532	2491	2422	2381	2512	2402	73	735	500	1620	5	1	14079007	353	12.01	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.59	2360	20240805	6.36	3695	-32.07	20240402	2360	6.36	20240805	4155	-39.59	20231215	2360	6.36	20240805	1.26	N	203450	500	73 억	975737	N	N	N	N
122	20240808	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-80	5	-3.14	172665195	69425	97.14	2510	2560	2450	3305	1785	2545	2487.14	6.93	-544	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	347	11.79	0.79	12	0.49	209.00	3117.00	4155	20231215	-40.67	2360	20240805	4.45	3695	-33.29	20240402	2360	4.45	20240805	4155	-40.67	20231215	2360	4.45	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
123	20240808	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-55	5	-2.16	152490470	61253	85.70	2510	2560	2450	3305	1785	2545	2489.52	6.93	-175	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	351	11.91	0.80	12	0.44	209.00	3117.00	4155	20231215	-40.07	2360	20240805	5.51	3695	-32.61	20240402	2360	5.51	20240805	4155	-40.07	20231215	2360	5.51	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
124	20240808	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	-50	5	-1.96	135349785	54349	76.04	2510	2560	2450	3305	1785	2545	2490.38	6.93	66	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	351	11.94	0.80	12	0.39	209.00	3117.00	4155	20231215	-39.95	2360	20240805	5.72	3695	-32.48	20240402	2360	5.72	20240805	4155	-39.95	20231215	2360	5.72	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
125	20240808	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-45	5	-1.77	125702250	50476	70.62	2510	2560	2450	3305	1785	2545	2490.34	6.93	193	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	352	11.96	0.80	12	0.36	209.00	3117.00	4155	20231215	-39.83	2360	20240805	5.93	3695	-32.34	20240402	2360	5.93	20240805	4155	-39.83	20231215	2360	5.93	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
126	20240808	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	-50	5	-1.96	113228155	45465	63.61	2510	2560	2450	3305	1785	2545	2490.45	6.93	550	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	351	11.94	0.80	12	0.32	209.00	3117.00	4155	20231215	-39.95	2360	20240805	5.72	3695	-32.48	20240402	2360	5.72	20240805	4155	-39.95	20231215	2360	5.72	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
127	20240808	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-45	5	-1.77	87223220	34998	48.97	2510	2560	2450	3305	1785	2545	2492.23	6.93	2030	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	352	11.96	0.80	12	0.25	209.00	3117.00	4155	20231215	-39.83	2360	20240805	5.93	3695	-32.34	20240402	2360	5.93	20240805	4155	-39.83	20231215	2360	5.93	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
128	20240808	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	-40	5	-1.57	67356675	26986	37.76	2510	2560	2450	3305	1785	2545	2495.99	6.93	391	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	353	11.99	0.80	12	0.19	209.00	3117.00	4155	20231215	-39.71	2360	20240805	6.14	3695	-32.21	20240402	2360	6.14	20240805	4155	-39.71	20231215	2360	6.14	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
129	20240808	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-5	5	-0.20	19388920	7717	10.80	2510	2560	2510	3305	1785	2545	2512.49	6.93	1579	2641	2592	2531	2482	2421	2617	2507	73	760	500	1670	5	1	14079007	358	12.15	0.81	12	0.05	209.00	3117.00	4155	20231215	-38.87	2360	20240805	7.63	3695	-31.26	20240402	2360	7.63	20240805	4155	-38.87	20231215	2360	7.63	20240805	1.29	N	203450	500	73 억	976281	N	N	N	N
130	20240807	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	25	2	0.99	178238770	70420	41.12	2520	2580	2470	3275	1765	2520	2530.92	6.89	5537	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	358	12.18	0.82	12	0.50	209.00	3117.00	4155	20231215	-38.75	2360	20240805	7.84	3695	-31.12	20240402	2360	7.84	20240805	4155	-38.75	20231215	2360	7.84	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
131	20240807	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	30	2	1.19	164414935	64989	37.95	2520	2580	2470	3275	1765	2520	2529.89	6.89	5443	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	359	12.20	0.82	12	0.46	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
132	20240807	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	35	2	1.39	160760065	63552	37.11	2520	2580	2470	3275	1765	2520	2529.58	6.89	5608	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	360	12.22	0.82	12	0.45	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
133	20240807	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	45	2	1.79	140629215	55633	32.49	2520	2580	2470	3275	1765	2520	2527.80	6.89	3859	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	361	12.27	0.82	12	0.40	209.00	3117.00	4155	20231215	-38.27	2360	20240805	8.69	3695	-30.58	20240402	2360	8.69	20240805	4155	-38.27	20231215	2360	8.69	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
134	20240807	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	50	2	1.98	113838935	45151	26.37	2520	2580	2470	3275	1765	2520	2521.29	6.89	5496	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	362	12.30	0.82	12	0.32	209.00	3117.00	4155	20231215	-38.15	2360	20240805	8.90	3695	-30.45	20240402	2360	8.90	20240805	4155	-38.15	20231215	2360	8.90	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
135	20240807	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	40	2	1.59	90149560	35822	20.92	2520	2570	2470	3275	1765	2520	2516.60	6.89	3291	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	360	12.25	0.82	12	0.25	209.00	3117.00	4155	20231215	-38.39	2360	20240805	8.47	3695	-30.72	20240402	2360	8.47	20240805	4155	-38.39	20231215	2360	8.47	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
136	20240807	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	30	2	1.19	68436380	27280	15.93	2520	2550	2470	3275	1765	2520	2508.66	6.89	1977	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	359	12.20	0.82	12	0.19	209.00	3117.00	4155	20231215	-38.63	2360	20240805	8.05	3695	-30.99	20240402	2360	8.05	20240805	4155	-38.63	20231215	2360	8.05	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
137	20240807	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-40	5	-1.59	22313545	8901	5.20	2520	2550	2470	3275	1765	2520	2506.86	6.89	743	2683	2601	2538	2456	2393	2642	2497	73	755	500	1660	5	1	14079007	349	11.87	0.80	12	0.06	209.00	3117.00	4155	20231215	-40.31	2360	20240805	5.08	3695	-32.88	20240402	2360	5.08	20240805	4155	-40.31	20231215	2360	5.08	20240805	1.39	N	203450	500	73 억	970426	N	N	N	N
138	20240806	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	45	2	1.82	417143155	164888	59.52	2475	2620	2475	3215	1735	2475	2530.41	6.91	-2166	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	355	12.06	0.81	12	1.17	209.00	3117.00	4155	20231215	-39.35	2360	20240805	6.78	3695	-31.80	20240402	2360	6.78	20240805	4155	-39.35	20231215	2360	6.78	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
139	20240806	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	45	2	1.82	361918345	142980	51.61	2475	2620	2475	3215	1735	2475	2531.25	6.91	-3098	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	355	12.06	0.81	12	1.02	209.00	3117.00	4155	20231215	-39.35	2360	20240805	6.78	3695	-31.80	20240402	2360	6.78	20240805	4155	-39.35	20231215	2360	6.78	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
140	20240806	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	60	2	2.42	297398785	117324	42.35	2475	2620	2475	3215	1735	2475	2534.85	6.91	-2578	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	357	12.13	0.81	12	0.83	209.00	3117.00	4155	20231215	-38.99	2360	20240805	7.42	3695	-31.39	20240402	2360	7.42	20240805	4155	-38.99	20231215	2360	7.42	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
141	20240806	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	95	2	3.84	256543120	101248	36.55	2475	2620	2475	3215	1735	2475	2533.81	6.91	-3087	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	362	12.30	0.82	12	0.72	209.00	3117.00	4155	20231215	-38.15	2360	20240805	8.90	3695	-30.45	20240402	2360	8.90	20240805	4155	-38.15	20231215	2360	8.90	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
142	20240806	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	50	2	2.02	202081695	79910	28.84	2475	2620	2475	3215	1735	2475	2528.87	6.91	-2573	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	355	12.08	0.81	12	0.57	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
143	20240806	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	50	2	2.02	187533110	74130	26.76	2475	2620	2475	3215	1735	2475	2529.79	6.91	-4443	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	355	12.08	0.81	12	0.53	209.00	3117.00	4155	20231215	-39.23	2360	20240805	6.99	3695	-31.66	20240402	2360	6.99	20240805	4155	-39.23	20231215	2360	6.99	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
144	20240806	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	80	2	3.23	150134110	59336	21.42	2475	2620	2475	3215	1735	2475	2530.24	6.91	248	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	360	12.22	0.82	12	0.42	209.00	3117.00	4155	20231215	-38.51	2360	20240805	8.26	3695	-30.85	20240402	2360	8.26	20240805	4155	-38.51	20231215	2360	8.26	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
145	20240806	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	35	2	1.41	29203430	11638	4.20	2475	2620	2475	3215	1735	2475	2509.32	6.91	-659	2951	2712	2536	2297	2121	2625	2210	73	740	500	1630	5	1	14079007	353	12.01	0.81	12	0.08	209.00	3117.00	4155	20231215	-39.59	2360	20240805	6.36	3695	-32.07	20240402	2360	6.36	20240805	4155	-39.59	20231215	2360	6.36	20240805	1.46	N	203450	500	73 억	972678	N	N	N	N
146	20240805	160801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	-300	5	-10.81	710054205	274260	86.76	2750	2775	2360	3605	1945	2775	2589.45	6.88	3254	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	348	11.84	0.79	12	1.95	209.00	3117.00	4155	20231215	-40.43	2360	20240805	4.87	3695	-33.02	20240402	2360	4.87	20240805	4155	-40.43	20231215	2360	4.87	20240805	1.47	N	203450	500	73 억	968835	N	N	N	N
147	20240805	150816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2410	-365	5	-13.15	681681620	262718	83.11	2750	2775	2365	3605	1945	2775	2594.64	6.88	2993	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	339	11.53	0.77	12	1.87	209.00	3117.00	4155	20231215	-42.00	2365	20240805	1.90	3695	-34.78	20240402	2365	1.90	20240805	4155	-42.00	20231215	2365	1.90	20240805	1.47	N	203450	500	73 억	968835	N	N	N	N
148	20240805	140816	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2510	-265	5	-9.55	611595825	233793	73.96	2750	2775	2480	3605	1945	2775	2615.89	6.88	-1885	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	353	12.01	0.81	12	1.66	209.00	3117.00	4155	20231215	-39.59	2480	20240805	1.21	3695	-32.07	20240402	2480	1.21	20240805	4155	-39.59	20231215	2480	1.21	20240805	1.47	N	203450	500	73 억	968835	N	N	N	N
149	20240805	130815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2520	-255	5	-9.19	560263410	213217	67.45	2750	2775	2505	3605	1945	2775	2627.58	6.88	-2391	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	355	12.06	0.81	12	1.51	209.00	3117.00	4155	20231215	-39.35	2505	20240805	0.60	3695	-31.80	20240402	2505	0.60	20240805	4155	-39.35	20231215	2505	0.60	20240805	1.47	N	203450	500	73 억	968835	N	N	N	N
150	20240805	120810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2545	-230	5	-8.29	531554140	201838	63.85	2750	2775	2515	3605	1945	2775	2633.48	6.88	-1850	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	358	12.18	0.82	12	1.43	209.00	3117.00	4155	20231215	-38.75	2515	20240805	1.19	3695	-31.12	20240402	2515	1.19	20240805	4155	-38.75	20231215	2515	1.19	20240805	1.47	N	203450	500	73 억	968835	N	N	N	N
151	20240805	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	-155	5	-5.59	361130170	134966	42.69	2750	2775	2600	3605	1945	2775	2675.62	6.88	666	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	369	12.54	0.84	12	0.96	209.00	3117.00	4155	20231215	-36.94	2555	20240705	2.54	3695	-29.09	20240402	2555	2.54	20240705	4155	-36.94	20231215	2555	2.54	20240705	1.47	N	203450	500	73 억	968835	N	N	N	N
152	20240805	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2685	-90	5	-3.24	242110340	89736	28.39	2750	2775	2655	3605	1945	2775	2697.92	6.88	-3880	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	378	12.85	0.86	12	0.64	209.00	3117.00	4155	20231215	-35.38	2555	20240705	5.09	3695	-27.33	20240402	2555	5.09	20240705	4155	-35.38	20231215	2555	5.09	20240705	1.47	N	203450	500	73 억	968835	N	N	N	N
153	20240805	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	-60	5	-2.16	50225330	18312	5.79	2750	2775	2710	3605	1945	2775	2742.54	6.88	-325	3021	2897	2821	2697	2621	2860	2660	73	830	500	1830	5	1	14079007	382	12.99	0.87	12	0.13	209.00	3117.00	4155	20231215	-34.66	2555	20240705	6.26	3695	-26.52	20240402	2555	6.26	20240705	4155	-34.66	20231215	2555	6.26	20240705	1.47	N	203450	500	73 억	968835	N	N	N	N
154	20240802	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	-120	5	-4.15	890131840	315100	123.41	2900	2945	2745	3760	2030	2895	2824.98	6.92	-3456	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	391	13.28	0.89	12	2.24	209.00	3117.00	4155	20231215	-33.21	2555	20240705	8.61	3695	-24.90	20240402	2555	8.61	20240705	4155	-33.21	20231215	2555	8.61	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
155	20240802	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	-120	5	-4.15	806243995	284793	111.54	2900	2945	2745	3760	2030	2895	2830.98	6.92	-2532	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	391	13.28	0.89	12	2.02	209.00	3117.00	4155	20231215	-33.21	2555	20240705	8.61	3695	-24.90	20240402	2555	8.61	20240705	4155	-33.21	20231215	2555	8.61	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
156	20240802	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2790	-105	5	-3.63	740843040	261312	102.34	2900	2945	2745	3760	2030	2895	2835.09	6.92	-481	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	393	13.35	0.90	12	1.86	209.00	3117.00	4155	20231215	-32.85	2555	20240705	9.20	3695	-24.49	20240402	2555	9.20	20240705	4155	-32.85	20231215	2555	9.20	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
157	20240802	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2775	-120	5	-4.15	705712790	248679	97.40	2900	2945	2745	3760	2030	2895	2837.85	6.92	407	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	391	13.28	0.89	12	1.77	209.00	3117.00	4155	20231215	-33.21	2555	20240705	8.61	3695	-24.90	20240402	2555	8.61	20240705	4155	-33.21	20231215	2555	8.61	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
158	20240802	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-110	5	-3.80	631156155	221650	86.81	2900	2945	2765	3760	2030	2895	2847.54	6.92	1840	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	392	13.33	0.89	12	1.57	209.00	3117.00	4155	20231215	-32.97	2555	20240705	9.00	3695	-24.63	20240402	2555	9.00	20240705	4155	-32.97	20231215	2555	9.00	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
159	20240802	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2800	-95	5	-3.28	546371395	191195	74.88	2900	2945	2775	3760	2030	2895	2857.67	6.92	-78	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	394	13.40	0.90	12	1.36	209.00	3117.00	4155	20231215	-32.61	2555	20240705	9.59	3695	-24.22	20240402	2555	9.59	20240705	4155	-32.61	20231215	2555	9.59	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
160	20240802	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-5	5	-0.17	302470795	104364	40.87	2900	2945	2855	3760	2030	2895	2898.23	6.92	-9493	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	407	13.83	0.93	12	0.74	209.00	3117.00	4155	20231215	-30.45	2555	20240705	13.11	3695	-21.79	20240402	2555	13.11	20240705	4155	-30.45	20231215	2555	13.11	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
161	20240802	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	15	2	0.52	55499525	19121	7.49	2900	2935	2875	3760	2030	2895	2902.54	6.92	-4097	3058	2976	2928	2846	2798	2952	2822	73	865	500	1910	5	1	14079007	410	13.92	0.93	12	0.14	209.00	3117.00	4155	20231215	-29.96	2555	20240705	13.89	3695	-21.24	20240402	2555	13.89	20240705	4155	-29.96	20231215	2555	13.89	20240705	1.71	N	203450	500	73 억	973784	N	N	N	N
162	20240801	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	10	2	0.35	714735535	244165	37.65	2925	3010	2880	3750	2020	2885	2927.38	6.91	692	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	408	13.85	0.93	12	1.73	209.00	3117.00	4155	20231215	-30.32	2555	20240705	13.31	3695	-21.65	20240402	2555	13.31	20240705	4155	-30.32	20231215	2555	13.31	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
163	20240801	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	30	2	1.04	666971080	227719	35.12	2925	3010	2880	3750	2020	2885	2928.92	6.91	867	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	410	13.95	0.94	12	1.62	209.00	3117.00	4155	20231215	-29.84	2555	20240705	14.09	3695	-21.11	20240402	2555	14.09	20240705	4155	-29.84	20231215	2555	14.09	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
164	20240801	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	60	2	2.08	590072980	201416	31.06	2925	3010	2880	3750	2020	2885	2929.62	6.91	1429	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	415	14.09	0.94	12	1.43	209.00	3117.00	4155	20231215	-29.12	2555	20240705	15.26	3695	-20.30	20240402	2555	15.26	20240705	4155	-29.12	20231215	2555	15.26	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
165	20240801	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	65	2	2.25	490141675	167527	25.84	2925	3010	2880	3750	2020	2885	2925.75	6.91	3337	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	415	14.11	0.95	12	1.19	209.00	3117.00	4155	20231215	-29.00	2555	20240705	15.46	3695	-20.16	20240402	2555	15.46	20240705	4155	-29.00	20231215	2555	15.46	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
166	20240801	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	15	2	0.52	447735795	152988	23.59	2925	3010	2880	3750	2020	2885	2926.61	6.91	1688	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	408	13.88	0.93	12	1.09	209.00	3117.00	4155	20231215	-30.20	2555	20240705	13.50	3695	-21.52	20240402	2555	13.50	20240705	4155	-30.20	20231215	2555	13.50	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
167	20240801	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	5	2	0.17	417438830	142540	21.98	2925	3010	2880	3750	2020	2885	2928.57	6.91	1136	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	407	13.83	0.93	12	1.01	209.00	3117.00	4155	20231215	-30.45	2555	20240705	13.11	3695	-21.79	20240402	2555	13.11	20240705	4155	-30.45	20231215	2555	13.11	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
168	20240801	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	15	2	0.52	384220050	131058	20.21	2925	3010	2880	3750	2020	2885	2931.68	6.91	542	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	408	13.88	0.93	12	0.93	209.00	3117.00	4155	20231215	-30.20	2555	20240705	13.50	3695	-21.52	20240402	2555	13.50	20240705	4155	-30.20	20231215	2555	13.50	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N
169	20240801	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	50	2	1.73	97363225	33317	5.14	2925	2935	2900	3750	2020	2885	2922.33	6.91	722	3275	3080	2975	2780	2675	3027	2727	73	865	500	1900	5	1	14079007	413	14.04	0.94	12	0.24	209.00	3117.00	4155	20231215	-29.36	2555	20240705	14.87	3695	-20.57	20240402	2555	14.87	20240705	4155	-29.36	20231215	2555	14.87	20240705	1.05	N	203450	500	73 억	972384	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History