KissMeData/115160/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-56	5	-2.96	296300501	160228	83.74	1891	1896	1822	2455	1324	1891	1849.27	4.31	346	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	807	-1.31	0.36	12	0.36	-1398.00	5138.00	4060	20230911	-54.80	1507	20240805	21.77	3535	-48.09	20240201	1507	21.77	20240805	4060	-54.80	20230911	1507	21.77	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
3	20240830	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	-56	5	-2.96	283475945	153225	80.08	1891	1896	1822	2455	1324	1891	1850.06	4.31	-1619	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	807	-1.31	0.36	12	0.35	-1398.00	5138.00	4060	20230911	-54.80	1507	20240805	21.77	3535	-48.09	20240201	1507	21.77	20240805	4060	-54.80	20230911	1507	21.77	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
4	20240830	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-59	5	-3.12	244410380	131857	68.91	1891	1896	1826	2455	1324	1891	1853.60	4.31	-890	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	806	-1.31	0.36	12	0.30	-1398.00	5138.00	4060	20230911	-54.88	1507	20240805	21.57	3535	-48.18	20240201	1507	21.57	20240805	4060	-54.88	20230911	1507	21.57	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
5	20240830	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1846	-45	5	-2.38	193657897	104170	54.44	1891	1896	1836	2455	1324	1891	1859.06	4.31	2328	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	812	-1.32	0.36	12	0.24	-1398.00	5138.00	4060	20230911	-54.53	1507	20240805	22.50	3535	-47.78	20240201	1507	22.50	20240805	4060	-54.53	20230911	1507	22.50	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
6	20240830	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1848	-43	5	-2.27	163263764	87653	45.81	1891	1896	1843	2455	1324	1891	1862.61	4.31	3289	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	813	-1.32	0.36	12	0.20	-1398.00	5138.00	4060	20230911	-54.48	1507	20240805	22.63	3535	-47.72	20240201	1507	22.63	20240805	4060	-54.48	20230911	1507	22.63	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
7	20240830	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-31	5	-1.64	109134886	58424	30.53	1891	1896	1851	2455	1324	1891	1867.98	4.31	5856	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	818	-1.33	0.36	12	0.13	-1398.00	5138.00	4060	20230911	-54.19	1507	20240805	23.42	3535	-47.38	20240201	1507	23.42	20240805	4060	-54.19	20230911	1507	23.42	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
8	20240830	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1870	-21	5	-1.11	62593989	33359	17.43	1891	1896	1851	2455	1324	1891	1876.37	4.31	6756	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	822	-1.34	0.36	12	0.08	-1398.00	5138.00	4060	20230911	-53.94	1507	20240805	24.09	3535	-47.10	20240201	1507	24.09	20240805	4060	-53.94	20230911	1507	24.09	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
9	20240830	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1882	-9	5	-0.48	9204162	4892	2.56	1891	1891	1876	2455	1324	1891	1881.47	4.31	691	1968	1929	1910	1871	1852	1920	1862	220	564	500	1390	1	1	43970124	828	-1.35	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-53.65	1507	20240805	24.88	3535	-46.76	20240201	1507	24.88	20240805	4060	-53.65	20230911	1507	24.88	20240805	0.97	N	115160	500	219 억	1896890	N	N	N	N
10	20240829	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1891	-48	5	-2.48	349879262	183193	50.22	1930	1949	1891	2520	1358	1939	1909.93	4.33	-5549	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	831	-1.35	0.37	12	0.42	-1398.00	5138.00	4060	20230911	-53.42	1507	20240805	25.48	3535	-46.51	20240201	1507	25.48	20240805	4060	-53.42	20230911	1507	25.48	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
11	20240829	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1895	-44	5	-2.27	326742971	170996	46.88	1930	1949	1892	2520	1358	1939	1910.82	4.33	-4634	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	833	-1.36	0.37	12	0.39	-1398.00	5138.00	4060	20230911	-53.33	1507	20240805	25.75	3535	-46.39	20240201	1507	25.75	20240805	4060	-53.33	20230911	1507	25.75	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
12	20240829	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	-32	5	-1.65	254138127	132741	36.39	1930	1949	1895	2520	1358	1939	1914.54	4.33	-10927	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	839	-1.36	0.37	12	0.30	-1398.00	5138.00	4060	20230911	-53.03	1507	20240805	26.54	3535	-46.05	20240201	1507	26.54	20240805	4060	-53.03	20230911	1507	26.54	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
13	20240829	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1904	-35	5	-1.81	240451667	125551	34.42	1930	1949	1895	2520	1358	1939	1915.17	4.33	-10804	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	837	-1.36	0.37	12	0.29	-1398.00	5138.00	4060	20230911	-53.10	1507	20240805	26.34	3535	-46.14	20240201	1507	26.34	20240805	4060	-53.10	20230911	1507	26.34	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
14	20240829	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	-21	5	-1.08	163324575	85025	23.31	1930	1949	1905	2520	1358	1939	1920.90	4.33	-9342	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	843	-1.37	0.37	12	0.19	-1398.00	5138.00	4060	20230911	-52.76	1507	20240805	27.27	3535	-45.74	20240201	1507	27.27	20240805	4060	-52.76	20230911	1507	27.27	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
15	20240829	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	-21	5	-1.08	140034955	72859	19.97	1930	1949	1905	2520	1358	1939	1922.00	4.33	-4827	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	843	-1.37	0.37	12	0.17	-1398.00	5138.00	4060	20230911	-52.76	1507	20240805	27.27	3535	-45.74	20240201	1507	27.27	20240805	4060	-52.76	20230911	1507	27.27	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
16	20240829	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1921	-18	5	-0.93	85520124	44348	12.16	1930	1949	1916	2520	1358	1939	1928.39	4.33	3759	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	845	-1.37	0.37	12	0.10	-1398.00	5138.00	4060	20230911	-52.68	1507	20240805	27.47	3535	-45.66	20240201	1507	27.47	20240805	4060	-52.68	20230911	1507	27.47	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
17	20240829	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1935	-4	5	-0.21	12061330	6265	1.72	1930	1938	1916	2520	1358	1939	1925.19	4.33	2081	2076	2007	1956	1887	1836	1982	1862	220	581	500	1430	1	1	43970124	851	-1.38	0.38	12	0.01	-1398.00	5138.00	4060	20230911	-52.34	1507	20240805	28.40	3535	-45.26	20240201	1507	28.40	20240805	4060	-52.34	20230911	1507	28.40	20240805	0.89	N	115160	500	219 억	1902663	N	N	N	N
18	20240828	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1939	-4	5	-0.21	703613827	363295	73.03	1941	2025	1905	2525	1361	1943	1936.73	4.26	28678	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	853	-1.39	0.38	12	0.83	-1398.00	5138.00	4060	20230911	-52.24	1507	20240805	28.67	3535	-45.15	20240201	1507	28.67	20240805	4060	-52.24	20230911	1507	28.67	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
19	20240828	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	17	2	0.87	643458245	332342	66.81	1941	2025	1905	2525	1361	1943	1936.13	4.26	23990	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	862	-1.40	0.38	12	0.76	-1398.00	5138.00	4060	20230911	-51.72	1507	20240805	30.06	3535	-44.55	20240201	1507	30.06	20240805	4060	-51.72	20230911	1507	30.06	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
20	20240828	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1914	-29	5	-1.49	375512974	196063	39.41	1941	1941	1905	2525	1361	1943	1915.27	4.26	13240	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	842	-1.37	0.37	12	0.45	-1398.00	5138.00	4060	20230911	-52.86	1507	20240805	27.01	3535	-45.86	20240201	1507	27.01	20240805	4060	-52.86	20230911	1507	27.01	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
21	20240828	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	-13	5	-0.67	362383263	189211	38.04	1941	1941	1905	2525	1361	1943	1915.23	4.26	13923	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	849	-1.38	0.38	12	0.43	-1398.00	5138.00	4060	20230911	-52.46	1507	20240805	28.07	3535	-45.40	20240201	1507	28.07	20240805	4060	-52.46	20230911	1507	28.07	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
22	20240828	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1915	-28	5	-1.44	309372854	161535	32.47	1941	1941	1905	2525	1361	1943	1915.21	4.26	11920	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	842	-1.37	0.37	12	0.37	-1398.00	5138.00	4060	20230911	-52.83	1507	20240805	27.07	3535	-45.83	20240201	1507	27.07	20240805	4060	-52.83	20230911	1507	27.07	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
23	20240828	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	-32	5	-1.65	284409176	148483	29.85	1941	1941	1905	2525	1361	1943	1915.43	4.26	11600	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	840	-1.37	0.37	12	0.34	-1398.00	5138.00	4060	20230911	-52.93	1507	20240805	26.81	3535	-45.94	20240201	1507	26.81	20240805	4060	-52.93	20230911	1507	26.81	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
24	20240828	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1927	-16	5	-0.82	180669539	94365	18.97	1941	1941	1905	2525	1361	1943	1914.58	4.26	16498	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	847	-1.38	0.38	12	0.21	-1398.00	5138.00	4060	20230911	-52.54	1507	20240805	27.87	3535	-45.49	20240201	1507	27.87	20240805	4060	-52.54	20230911	1507	27.87	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
25	20240828	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1910	-33	5	-1.70	87703914	45768	9.20	1941	1941	1910	2525	1361	1943	1916.27	4.26	9452	2075	2009	1969	1903	1863	1989	1883	220	582	500	1430	1	1	43970124	840	-1.37	0.37	12	0.10	-1398.00	5138.00	4060	20230911	-52.96	1507	20240805	26.74	3535	-45.97	20240201	1507	26.74	20240805	4060	-52.96	20230911	1507	26.74	20240805	0.85	N	115160	500	219 억	1873994	N	N	N	N
26	20240827	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1943	-41	5	-2.07	979879967	497453	12.91	1965	2035	1929	2575	1389	1984	1969.80	4.17	43020	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	854	-1.39	0.38	12	1.13	-1398.00	5138.00	4060	20230911	-52.14	1507	20240805	28.93	3535	-45.04	20240201	1507	28.93	20240805	4060	-52.14	20230911	1507	28.93	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
27	20240827	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	-44	5	-2.22	963055819	488788	12.69	1965	2035	1929	2575	1389	1984	1970.29	4.17	40835	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	853	-1.39	0.38	12	1.11	-1398.00	5138.00	4060	20230911	-52.22	1507	20240805	28.73	3535	-45.12	20240201	1507	28.73	20240805	4060	-52.22	20230911	1507	28.73	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
28	20240827	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1942	-42	5	-2.12	889247255	450599	11.70	1965	2035	1929	2575	1389	1984	1973.48	4.17	30730	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	854	-1.39	0.38	12	1.02	-1398.00	5138.00	4060	20230911	-52.17	1507	20240805	28.87	3535	-45.06	20240201	1507	28.87	20240805	4060	-52.17	20230911	1507	28.87	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
29	20240827	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	-43	5	-2.17	804917803	406988	10.56	1965	2035	1932	2575	1389	1984	1977.74	4.17	26005	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	853	-1.39	0.38	12	0.93	-1398.00	5138.00	4060	20230911	-52.19	1507	20240805	28.80	3535	-45.09	20240201	1507	28.80	20240805	4060	-52.19	20230911	1507	28.80	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
30	20240827	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	-21	5	-1.06	588528583	295756	7.68	1965	2035	1952	2575	1389	1984	1989.91	4.17	25536	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	863	-1.40	0.38	12	0.67	-1398.00	5138.00	4060	20230911	-51.65	1507	20240805	30.26	3535	-44.47	20240201	1507	30.26	20240805	4060	-51.65	20230911	1507	30.26	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
31	20240827	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	3	2	0.15	500306426	250978	6.51	1965	2035	1952	2575	1389	1984	1993.43	4.17	43272	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	874	-1.42	0.39	12	0.57	-1398.00	5138.00	4060	20230911	-51.06	1507	20240805	31.85	3535	-43.79	20240201	1507	31.85	20240805	4060	-51.06	20230911	1507	31.85	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
32	20240827	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	26	2	1.31	391266324	196291	5.09	1965	2035	1952	2575	1389	1984	1993.30	4.17	48049	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	5	1	43970124	884	-1.44	0.39	12	0.45	-1398.00	5138.00	4060	20230911	-50.49	1507	20240805	33.38	3535	-43.14	20240201	1507	33.38	20240805	4060	-50.49	20230911	1507	33.38	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
33	20240827	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1976	-8	5	-0.40	131446993	66951	1.74	1965	1978	1952	2575	1389	1984	1963.33	4.17	34467	2364	2173	2059	1868	1754	2117	1812	220	591	500	1460	1	1	43970124	869	-1.41	0.38	12	0.15	-1398.00	5138.00	4060	20230911	-51.33	1507	20240805	31.12	3535	-44.10	20240201	1507	31.12	20240805	4060	-51.33	20230911	1507	31.12	20240805	0.90	N	115160	500	219 억	1831376	N	N	N	N
34	20240826	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	-1	5	-0.05	8150607592	3846393	1086.18	1987	2250	1945	2580	1390	1985	2119.16	4.44	-119972	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	1	1	43970124	872	-1.42	0.39	12	8.75	-1398.00	5138.00	4060	20230911	-51.13	1507	20240805	31.65	3535	-43.88	20240201	1507	31.65	20240805	4060	-51.13	20230911	1507	31.65	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
35	20240826	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	9	2	0.45	8011158004	3776238	1066.37	1987	2250	1945	2580	1390	1985	2121.47	4.44	-120205	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	1	1	43970124	877	-1.43	0.39	12	8.59	-1398.00	5138.00	4060	20230911	-50.89	1507	20240805	32.32	3535	-43.59	20240201	1507	32.32	20240805	4060	-50.89	20230911	1507	32.32	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
36	20240826	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	14	2	0.71	7837138906	3688896	1041.70	1987	2250	1945	2580	1390	1985	2124.52	4.44	-121641	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	1	1	43970124	879	-1.43	0.39	12	8.39	-1398.00	5138.00	4060	20230911	-50.76	1507	20240805	32.65	3535	-43.45	20240201	1507	32.65	20240805	4060	-50.76	20230911	1507	32.65	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
37	20240826	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	20	2	1.01	7657327911	3599020	1016.32	1987	2250	1945	2580	1390	1985	2127.61	4.44	-110173	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	5	1	43970124	882	-1.43	0.39	12	8.19	-1398.00	5138.00	4060	20230911	-50.62	1507	20240805	33.05	3535	-43.28	20240201	1507	33.05	20240805	4060	-50.62	20230911	1507	33.05	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
38	20240826	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	50	2	2.52	7367357787	3454620	975.55	1987	2250	1945	2580	1390	1985	2132.61	4.44	-115304	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	5	1	43970124	895	-1.46	0.40	12	7.86	-1398.00	5138.00	4060	20230911	-49.88	1507	20240805	35.04	3535	-42.43	20240201	1507	35.04	20240805	4060	-49.88	20230911	1507	35.04	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
39	20240826	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	165	2	8.31	1811229307	867050	244.84	1987	2150	1945	2580	1390	1985	2088.96	4.44	-74939	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	5	1	43970124	945	-1.54	0.42	12	1.97	-1398.00	5138.00	4060	20230911	-47.04	1507	20240805	42.67	3535	-39.18	20240201	1507	42.67	20240805	4060	-47.04	20230911	1507	42.67	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
40	20240826	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	-2	5	-0.10	99294750	50344	14.22	1987	1997	1945	2580	1390	1985	1972.33	4.44	-19060	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	1	1	43970124	872	-1.42	0.39	12	0.11	-1398.00	5138.00	4060	20230911	-51.16	1507	20240805	31.59	3535	-43.90	20240201	1507	31.59	20240805	4060	-51.16	20230911	1507	31.59	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
41	20240826	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	-14	5	-0.71	19779177	10015	2.83	1987	1994	1956	2580	1390	1985	1974.96	4.44	1297	2097	2040	1983	1926	1869	2069	1955	220	595	500	1460	1	1	43970124	867	-1.41	0.38	12	0.02	-1398.00	5138.00	4060	20230911	-51.45	1507	20240805	30.79	3535	-44.24	20240201	1507	30.79	20240805	4060	-51.45	20230911	1507	30.79	20240805	0.87	N	115160	500	219 억	1952300	N	N	N	N
42	20240823	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1985	20	2	1.02	700981443	352623	112.53	1933	2040	1926	2550	1376	1965	1987.91	4.30	60771	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	873	-1.42	0.39	12	0.80	-1398.00	5138.00	4060	20230911	-51.11	1507	20240805	31.72	3535	-43.85	20240201	1507	31.72	20240805	4060	-51.11	20230911	1507	31.72	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
43	20240823	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	25	2	1.27	678283264	341201	108.88	1933	2040	1926	2550	1376	1965	1987.93	4.30	59922	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	875	-1.42	0.39	12	0.78	-1398.00	5138.00	4060	20230911	-50.99	1507	20240805	32.05	3535	-43.71	20240201	1507	32.05	20240805	4060	-50.99	20230911	1507	32.05	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
44	20240823	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	30	2	1.53	487446644	245955	78.49	1933	2010	1926	2550	1376	1965	1981.85	4.30	47732	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	877	-1.43	0.39	12	0.56	-1398.00	5138.00	4060	20230911	-50.86	1507	20240805	32.38	3535	-43.56	20240201	1507	32.38	20240805	4060	-50.86	20230911	1507	32.38	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
45	20240823	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	22	2	1.12	393674962	198697	63.41	1933	2010	1926	2550	1376	1965	1981.28	4.30	41565	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	874	-1.42	0.39	12	0.45	-1398.00	5138.00	4060	20230911	-51.06	1507	20240805	31.85	3535	-43.79	20240201	1507	31.85	20240805	4060	-51.06	20230911	1507	31.85	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
46	20240823	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	19	2	0.97	369593208	186551	59.53	1933	2010	1926	2550	1376	1965	1981.19	4.30	42123	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	872	-1.42	0.39	12	0.42	-1398.00	5138.00	4060	20230911	-51.13	1507	20240805	31.65	3535	-43.88	20240201	1507	31.65	20240805	4060	-51.13	20230911	1507	31.65	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
47	20240823	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	30	2	1.53	248356337	125801	40.15	1933	2010	1926	2550	1376	1965	1974.20	4.30	15873	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	877	-1.43	0.39	12	0.29	-1398.00	5138.00	4060	20230911	-50.86	1507	20240805	32.38	3535	-43.56	20240201	1507	32.38	20240805	4060	-50.86	20230911	1507	32.38	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
48	20240823	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	2	2	0.10	186580672	94682	30.21	1933	2010	1926	2550	1376	1965	1970.60	4.30	13194	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	865	-1.41	0.38	12	0.22	-1398.00	5138.00	4060	20230911	-51.55	1507	20240805	30.52	3535	-44.36	20240201	1507	30.52	20240805	4060	-51.55	20230911	1507	30.52	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
49	20240823	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1953	-12	5	-0.61	24922044	12877	4.11	1933	1960	1926	2550	1376	1965	1935.39	4.30	906	2059	2011	1972	1924	1885	1992	1905	220	585	500	1450	1	1	43970124	859	-1.40	0.38	12	0.03	-1398.00	5138.00	4060	20230911	-51.90	1507	20240805	29.60	3535	-44.75	20240201	1507	29.60	20240805	4060	-51.90	20230911	1507	29.60	20240805	0.83	N	115160	500	219 억	1892851	N	N	N	N
50	20240822	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-27	5	-1.36	608924692	309223	12.52	1992	2020	1933	2585	1395	1992	1969.21	4.35	-20554	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	864	-1.41	0.38	12	0.70	-1398.00	5138.00	4060	20230911	-51.60	1507	20240805	30.39	3535	-44.41	20240201	1507	30.39	20240805	4060	-51.60	20230911	1507	30.39	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
51	20240822	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	-25	5	-1.26	594294808	301753	12.22	1992	2020	1933	2585	1395	1992	1969.47	4.35	-20107	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	865	-1.41	0.38	12	0.69	-1398.00	5138.00	4060	20230911	-51.55	1507	20240805	30.52	3535	-44.36	20240201	1507	30.52	20240805	4060	-51.55	20230911	1507	30.52	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
52	20240822	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-27	5	-1.36	572486602	290675	11.77	1992	2020	1933	2585	1395	1992	1969.51	4.35	-17790	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	864	-1.41	0.38	12	0.66	-1398.00	5138.00	4060	20230911	-51.60	1507	20240805	30.39	3535	-44.41	20240201	1507	30.39	20240805	4060	-51.60	20230911	1507	30.39	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
53	20240822	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1946	-46	5	-2.31	461348423	233743	9.47	1992	2020	1942	2585	1395	1992	1973.74	4.35	-31615	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	856	-1.39	0.38	12	0.53	-1398.00	5138.00	4060	20230911	-52.07	1507	20240805	29.13	3535	-44.95	20240201	1507	29.13	20240805	4060	-52.07	20230911	1507	29.13	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
54	20240822	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1959	-33	5	-1.66	430282604	217831	8.82	1992	2020	1950	2585	1395	1992	1975.30	4.35	-24310	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	861	-1.40	0.38	12	0.50	-1398.00	5138.00	4060	20230911	-51.75	1507	20240805	29.99	3535	-44.58	20240201	1507	29.99	20240805	4060	-51.75	20230911	1507	29.99	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
55	20240822	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	-21	5	-1.05	378326029	191245	7.75	1992	2020	1950	2585	1395	1992	1978.23	4.35	-12067	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	867	-1.41	0.38	12	0.43	-1398.00	5138.00	4060	20230911	-51.45	1507	20240805	30.79	3535	-44.24	20240201	1507	30.79	20240805	4060	-51.45	20230911	1507	30.79	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
56	20240822	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	-29	5	-1.46	310725814	156781	6.35	1992	2020	1956	2585	1395	1992	1981.91	4.35	-9031	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	863	-1.40	0.38	12	0.36	-1398.00	5138.00	4060	20230911	-51.65	1507	20240805	30.26	3535	-44.47	20240201	1507	30.26	20240805	4060	-51.65	20230911	1507	30.26	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
57	20240822	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-12	5	-0.60	79739303	40169	1.63	1992	1997	1972	2585	1395	1992	1985.10	4.35	-3146	2260	2126	2016	1882	1772	2193	1949	220	593	500	1470	1	1	43970124	871	-1.42	0.39	12	0.09	-1398.00	5138.00	4060	20230911	-51.23	1507	20240805	31.39	3535	-43.99	20240201	1507	31.39	20240805	4060	-51.23	20230911	1507	31.39	20240805	0.89	N	115160	500	219 억	1912496	N	N	N	N
58	20240821	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1992	45	2	2.31	4974923521	2456322	721.65	1906	2150	1906	2530	1363	1947	2025.37	4.48	-56788	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	876	-1.42	0.39	12	5.59	-1398.00	5138.00	4060	20230911	-50.94	1507	20240805	32.18	3535	-43.65	20240201	1507	32.18	20240805	4060	-50.94	20230911	1507	32.18	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
59	20240821	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1988	41	2	2.11	4919410773	2428437	713.45	1906	2150	1906	2530	1363	1947	2025.75	4.48	-57729	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	874	-1.42	0.39	12	5.52	-1398.00	5138.00	4060	20230911	-51.03	1507	20240805	31.92	3535	-43.76	20240201	1507	31.92	20240805	4060	-51.03	20230911	1507	31.92	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
60	20240821	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1977	30	2	1.54	4783347018	2359708	693.26	1906	2150	1906	2530	1363	1947	2027.09	4.48	-72138	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	869	-1.41	0.38	12	5.37	-1398.00	5138.00	4060	20230911	-51.31	1507	20240805	31.19	3535	-44.07	20240201	1507	31.19	20240805	4060	-51.31	20230911	1507	31.19	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
61	20240821	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	39	2	2.00	4709970559	2322619	682.36	1906	2150	1906	2530	1363	1947	2027.87	4.48	-77058	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	873	-1.42	0.39	12	5.28	-1398.00	5138.00	4060	20230911	-51.08	1507	20240805	31.79	3535	-43.82	20240201	1507	31.79	20240805	4060	-51.08	20230911	1507	31.79	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
62	20240821	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	58	2	2.98	4540822281	2237865	657.46	1906	2150	1906	2530	1363	1947	2029.09	4.48	-91806	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	5	1	43970124	882	-1.43	0.39	12	5.09	-1398.00	5138.00	4060	20230911	-50.62	1507	20240805	33.05	3535	-43.28	20240201	1507	33.05	20240805	4060	-50.62	20230911	1507	33.05	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
63	20240821	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1973	26	2	1.34	4252481159	2092477	614.75	1906	2150	1906	2530	1363	1947	2032.27	4.48	-99022	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	868	-1.41	0.38	12	4.76	-1398.00	5138.00	4060	20230911	-51.40	1507	20240805	30.92	3535	-44.19	20240201	1507	30.92	20240805	4060	-51.40	20230911	1507	30.92	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
64	20240821	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	108	2	5.55	646403174	324653	95.38	1906	2065	1906	2530	1363	1947	1991.06	4.48	-34894	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	5	1	43970124	904	-1.47	0.40	12	0.74	-1398.00	5138.00	4060	20230911	-49.38	1507	20240805	36.36	3535	-41.87	20240201	1507	36.36	20240805	4060	-49.38	20230911	1507	36.36	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
65	20240821	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	-17	5	-0.87	40269615	21002	6.17	1906	1933	1906	2530	1363	1947	1917.42	4.48	3364	2017	1982	1942	1907	1867	1999	1924	220	583	500	1440	1	1	43970124	849	-1.38	0.38	12	0.05	-1398.00	5138.00	4060	20230911	-52.46	1507	20240805	28.07	3535	-45.40	20240201	1507	28.07	20240805	4060	-52.46	20230911	1507	28.07	20240805	0.85	N	115160	500	219 억	1969442	N	N	N	N
66	20240820	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1947	45	2	2.37	647166335	334730	73.76	1902	1977	1902	2470	1332	1902	1933.32	4.29	82193	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	856	-1.39	0.38	12	0.76	-1398.00	5138.00	4060	20230911	-52.04	1507	20240805	29.20	3535	-44.92	20240201	1507	29.20	20240805	4060	-52.04	20230911	1507	29.20	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
67	20240820	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1927	25	2	1.31	502912177	260514	57.40	1902	1977	1902	2470	1332	1902	1930.46	4.29	59057	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	847	-1.38	0.38	12	0.59	-1398.00	5138.00	4060	20230911	-52.54	1507	20240805	27.87	3535	-45.49	20240201	1507	27.87	20240805	4060	-52.54	20230911	1507	27.87	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
68	20240820	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1929	27	2	1.42	420650465	217744	47.98	1902	1977	1902	2470	1332	1902	1931.86	4.29	50768	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	848	-1.38	0.38	12	0.50	-1398.00	5138.00	4060	20230911	-52.49	1507	20240805	28.00	3535	-45.43	20240201	1507	28.00	20240805	4060	-52.49	20230911	1507	28.00	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
69	20240820	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	16	2	0.84	358626774	185567	40.89	1902	1977	1902	2470	1332	1902	1932.60	4.29	45548	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	843	-1.37	0.37	12	0.42	-1398.00	5138.00	4060	20230911	-52.76	1507	20240805	27.27	3535	-45.74	20240201	1507	27.27	20240805	4060	-52.76	20230911	1507	27.27	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
70	20240820	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	28	2	1.47	338416696	175049	38.57	1902	1977	1902	2470	1332	1902	1933.27	4.29	43405	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	849	-1.38	0.38	12	0.40	-1398.00	5138.00	4060	20230911	-52.46	1507	20240805	28.07	3535	-45.40	20240201	1507	28.07	20240805	4060	-52.46	20230911	1507	28.07	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
71	20240820	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1928	26	2	1.37	295719467	152880	33.69	1902	1977	1902	2470	1332	1902	1934.32	4.29	43208	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	848	-1.38	0.38	12	0.35	-1398.00	5138.00	4060	20230911	-52.51	1507	20240805	27.94	3535	-45.46	20240201	1507	27.94	20240805	4060	-52.51	20230911	1507	27.94	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
72	20240820	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1936	34	2	1.79	213718418	110401	24.33	1902	1977	1902	2470	1332	1902	1935.84	4.29	23126	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	851	-1.38	0.38	12	0.25	-1398.00	5138.00	4060	20230911	-52.32	1507	20240805	28.47	3535	-45.23	20240201	1507	28.47	20240805	4060	-52.32	20230911	1507	28.47	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
73	20240820	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1924	22	2	1.16	20013241	10459	2.30	1902	1927	1902	2470	1332	1902	1913.49	4.29	2243	2047	1974	1937	1864	1827	2011	1901	220	568	500	1400	1	1	43970124	846	-1.38	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-52.61	1507	20240805	27.67	3535	-45.57	20240201	1507	27.67	20240805	4060	-52.61	20230911	1507	27.67	20240805	0.85	N	115160	500	219 억	1887893	N	N	N	N
74	20240819	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1902	-18	5	-0.94	881747080	451928	25.66	1900	2010	1900	2495	1344	1920	1951.16	4.24	23708	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	836	-1.36	0.37	12	1.03	-1398.00	5138.00	4060	20230911	-53.15	1507	20240805	26.21	3535	-46.20	20240201	1507	26.21	20240805	4060	-53.15	20230911	1507	26.21	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
75	20240819	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1926	6	2	0.31	835432516	427600	24.28	1900	2010	1900	2495	1344	1920	1953.77	4.24	21844	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	847	-1.38	0.37	12	0.97	-1398.00	5138.00	4060	20230911	-52.56	1507	20240805	27.80	3535	-45.52	20240201	1507	27.80	20240805	4060	-52.56	20230911	1507	27.80	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
76	20240819	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1919	-1	5	-0.05	744229998	380089	21.59	1900	2010	1900	2495	1344	1920	1958.04	4.24	11095	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	844	-1.37	0.37	12	0.86	-1398.00	5138.00	4060	20230911	-52.73	1507	20240805	27.34	3535	-45.71	20240201	1507	27.34	20240805	4060	-52.73	20230911	1507	27.34	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
77	20240819	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1931	11	2	0.57	679013574	346200	19.66	1900	2010	1900	2495	1344	1920	1961.33	4.24	11002	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	849	-1.38	0.38	12	0.79	-1398.00	5138.00	4060	20230911	-52.44	1507	20240805	28.14	3535	-45.37	20240201	1507	28.14	20240805	4060	-52.44	20230911	1507	28.14	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
78	20240819	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	0	3	0.00	634666821	323051	18.35	1900	2010	1900	2495	1344	1920	1964.60	4.24	10385	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	844	-1.37	0.37	12	0.73	-1398.00	5138.00	4060	20230911	-52.71	1507	20240805	27.41	3535	-45.69	20240201	1507	27.41	20240805	4060	-52.71	20230911	1507	27.41	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
79	20240819	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1944	24	2	1.25	571452856	290212	16.48	1900	2010	1900	2495	1344	1920	1969.09	4.24	19907	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	855	-1.39	0.38	12	0.66	-1398.00	5138.00	4060	20230911	-52.12	1507	20240805	29.00	3535	-45.01	20240201	1507	29.00	20240805	4060	-52.12	20230911	1507	29.00	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
80	20240819	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1973	53	2	2.76	487860381	247337	14.05	1900	2010	1900	2495	1344	1920	1972.45	4.24	26357	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	868	-1.41	0.38	12	0.56	-1398.00	5138.00	4060	20230911	-51.40	1507	20240805	30.92	3535	-44.19	20240201	1507	30.92	20240805	4060	-51.40	20230911	1507	30.92	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
81	20240819	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	-13	5	-0.68	42161070	22096	1.25	1900	1940	1900	2495	1344	1920	1908.09	4.24	-2170	2196	2058	1972	1834	1748	2015	1791	220	575	500	1420	1	1	43970124	839	-1.36	0.37	12	0.05	-1398.00	5138.00	4060	20230911	-53.03	1507	20240805	26.54	3535	-46.05	20240201	1507	26.54	20240805	4060	-53.03	20230911	1507	26.54	20240805	0.87	N	115160	500	219 억	1864165	N	N	N	N
82	20240816	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	-31	5	-1.59	3512428324	1749434	60.74	1954	2110	1886	2535	1366	1951	2007.85	4.25	-3594	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	844	-1.37	0.37	12	3.98	-1398.00	5138.00	4060	20230911	-52.71	1507	20240805	27.41	3535	-45.69	20240201	1507	27.41	20240805	4060	-52.71	20230911	1507	27.41	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
83	20240816	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1946	-5	5	-0.26	3447391229	1715690	59.57	1954	2110	1886	2535	1366	1951	2009.33	4.25	-7163	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	856	-1.39	0.38	12	3.90	-1398.00	5138.00	4060	20230911	-52.07	1507	20240805	29.13	3535	-44.95	20240201	1507	29.13	20240805	4060	-52.07	20230911	1507	29.13	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
84	20240816	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1977	26	2	1.33	3271313001	1625845	56.45	1954	2110	1886	2535	1366	1951	2012.07	4.25	-26409	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	869	-1.41	0.38	12	3.70	-1398.00	5138.00	4060	20230911	-51.31	1507	20240805	31.19	3535	-44.07	20240201	1507	31.19	20240805	4060	-51.31	20230911	1507	31.19	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
85	20240816	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1988	37	2	1.90	3118576439	1548338	53.76	1954	2110	1886	2535	1366	1951	2014.14	4.25	-28902	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	874	-1.42	0.39	12	3.52	-1398.00	5138.00	4060	20230911	-51.03	1507	20240805	31.92	3535	-43.76	20240201	1507	31.92	20240805	4060	-51.03	20230911	1507	31.92	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
86	20240816	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	-40	5	-2.05	538748342	280519	9.74	1954	1955	1886	2535	1366	1951	1920.54	4.25	33643	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	840	-1.37	0.37	12	0.64	-1398.00	5138.00	4060	20230911	-52.93	1507	20240805	26.81	3535	-45.94	20240201	1507	26.81	20240805	4060	-52.93	20230911	1507	26.81	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
87	20240816	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1908	-43	5	-2.20	376297523	195545	6.79	1954	1955	1900	2535	1366	1951	1924.35	4.25	8997	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	839	-1.36	0.37	12	0.44	-1398.00	5138.00	4060	20230911	-53.00	1507	20240805	26.61	3535	-46.03	20240201	1507	26.61	20240805	4060	-53.00	20230911	1507	26.61	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
88	20240816	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1933	-18	5	-0.92	251202800	130091	4.52	1954	1955	1910	2535	1366	1951	1930.98	4.25	6010	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	850	-1.38	0.38	12	0.30	-1398.00	5138.00	4060	20230911	-52.39	1507	20240805	28.27	3535	-45.32	20240201	1507	28.27	20240805	4060	-52.39	20230911	1507	28.27	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
89	20240816	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1932	-19	5	-0.97	67082800	34724	1.21	1954	1955	1915	2535	1366	1951	1931.88	4.25	1206	2247	2099	2022	1874	1797	2060	1835	220	584	500	1440	1	1	43970124	850	-1.38	0.38	12	0.08	-1398.00	5138.00	4060	20230911	-52.41	1507	20240805	28.20	3535	-45.35	20240201	1507	28.20	20240805	4060	-52.41	20230911	1507	28.20	20240805	1.13	N	115160	500	219 억	1868764	N	N	N	N
90	20240814	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1951	-84	5	-4.13	5788326691	2839093	34.73	2040	2170	1945	2645	1425	2035	2038.83	4.24	-4829	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	858	-1.40	0.38	12	6.46	-1398.00	5138.00	4060	20230911	-51.95	1507	20240805	29.46	3535	-44.81	20240201	1507	29.46	20240805	4060	-51.95	20230911	1507	29.46	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
91	20240814	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1954	-81	5	-3.98	5721832595	2805024	34.31	2040	2170	1945	2645	1425	2035	2039.86	4.24	-5023	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	859	-1.40	0.38	12	6.38	-1398.00	5138.00	4060	20230911	-51.87	1507	20240805	29.66	3535	-44.72	20240201	1507	29.66	20240805	4060	-51.87	20230911	1507	29.66	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
92	20240814	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-70	5	-3.44	5613826388	2749801	33.63	2040	2170	1945	2645	1425	2035	2041.55	4.24	-7641	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	864	-1.41	0.38	12	6.25	-1398.00	5138.00	4060	20230911	-51.60	1507	20240805	30.39	3535	-44.41	20240201	1507	30.39	20240805	4060	-51.60	20230911	1507	30.39	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
93	20240814	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1968	-67	5	-3.29	5555219533	2719966	33.27	2040	2170	1945	2645	1425	2035	2042.40	4.24	-9523	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	865	-1.41	0.38	12	6.19	-1398.00	5138.00	4060	20230911	-51.53	1507	20240805	30.59	3535	-44.33	20240201	1507	30.59	20240805	4060	-51.53	20230911	1507	30.59	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
94	20240814	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1968	-67	5	-3.29	5444800264	2663737	32.58	2040	2170	1945	2645	1425	2035	2044.06	4.24	-9094	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	865	-1.41	0.38	12	6.06	-1398.00	5138.00	4060	20230911	-51.53	1507	20240805	30.59	3535	-44.33	20240201	1507	30.59	20240805	4060	-51.53	20230911	1507	30.59	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
95	20240814	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1955	-80	5	-3.93	5225686208	2552063	31.21	2040	2170	1945	2645	1425	2035	2047.66	4.24	-8767	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	860	-1.40	0.38	12	5.80	-1398.00	5138.00	4060	20230911	-51.85	1507	20240805	29.73	3535	-44.70	20240201	1507	29.73	20240805	4060	-51.85	20230911	1507	29.73	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
96	20240814	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	-40	5	-1.97	4799272953	2335302	28.56	2040	2170	1949	2645	1425	2035	2055.14	4.24	4510	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	1	1	43970124	877	-1.43	0.39	12	5.31	-1398.00	5138.00	4060	20230911	-50.86	1507	20240805	32.38	3535	-43.56	20240201	1507	32.38	20240805	4060	-50.86	20230911	1507	32.38	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
97	20240814	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	35	2	1.72	2015238504	980024	11.99	2040	2135	1951	2645	1425	2035	2056.42	4.24	75478	2629	2331	2052	1754	1475	2481	1904	220	610	500	1500	5	1	43970124	910	-1.48	0.40	12	2.23	-1398.00	5138.00	4060	20230911	-49.01	1507	20240805	37.36	3535	-41.44	20240201	1507	37.36	20240805	4060	-49.01	20230911	1507	37.36	20240805	1.14	N	115160	500	219 억	1864091	N	N	N	N
98	20240813	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2035	226	2	12.49	17627046250	8119655	14119.17	1840	2350	1773	2350	1267	1809	2170.97	4.78	-226582	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	895	-1.46	0.40	12	18.47	-1398.00	5138.00	4060	20230911	-49.88	1507	20240805	35.04	3535	-42.43	20240201	1507	35.04	20240805	4060	-49.88	20230911	1507	35.04	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
99	20240813	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	241	2	13.32	17328648625	7973847	13865.63	1840	2350	1773	2350	1267	1809	2173.19	4.78	-227968	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	901	-1.47	0.40	12	18.13	-1398.00	5138.00	4060	20230911	-49.51	1507	20240805	36.03	3535	-42.01	20240201	1507	36.03	20240805	4060	-49.51	20230911	1507	36.03	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
100	20240813	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	236	2	13.05	16459600160	7551598	13131.39	1840	2350	1773	2350	1267	1809	2179.62	4.78	-246186	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	899	-1.46	0.40	12	17.17	-1398.00	5138.00	4060	20230911	-49.63	1507	20240805	35.70	3535	-42.15	20240201	1507	35.70	20240805	4060	-49.63	20230911	1507	35.70	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
101	20240813	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	306	2	16.92	15408344390	7050181	12259.48	1840	2350	1773	2350	1267	1809	2185.52	4.78	-252848	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	930	-1.51	0.41	12	16.03	-1398.00	5138.00	4060	20230911	-47.91	1507	20240805	40.35	3535	-40.17	20240201	1507	40.35	20240805	4060	-47.91	20230911	1507	40.35	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
102	20240813	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	331	2	18.30	14419932685	6583686	11448.30	1840	2350	1773	2350	1267	1809	2190.25	4.78	-226499	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	941	-1.53	0.42	12	14.97	-1398.00	5138.00	4060	20230911	-47.29	1507	20240805	42.00	3535	-39.46	20240201	1507	42.00	20240805	4060	-47.29	20230911	1507	42.00	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
103	20240813	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	336	2	18.57	12858723330	5852940	10177.61	1840	2350	1773	2350	1267	1809	2196.97	4.78	-220993	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	943	-1.53	0.42	12	13.31	-1398.00	5138.00	4060	20230911	-47.17	1507	20240805	42.34	3535	-39.32	20240201	1507	42.34	20240805	4060	-47.17	20230911	1507	42.34	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
104	20240813	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2020	211	2	11.66	227274715	119597	207.97	1840	2020	1773	2350	1267	1809	1900.34	4.78	-21665	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	5	1	43970124	888	-1.44	0.39	12	0.27	-1398.00	5138.00	4060	20230911	-50.25	1507	20240805	34.04	3535	-42.86	20240201	1507	34.04	20240805	4060	-50.25	20230911	1507	34.04	20240805	1.16	N	115160	500	219 억	2099991	Y	N	N	N
105	20240813	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1798	-11	5	-0.61	3019233	1660	2.89	1840	1840	1798	2350	1267	1809	1818.84	4.78	-489	1881	1845	1790	1754	1699	1863	1772	220	541	500	1330	1	1	43970124	791	-1.29	0.35	12	0.00	-1398.00	5138.00	4060	20230911	-55.71	1507	20240805	19.31	3535	-49.14	20240201	1507	19.31	20240805	4060	-55.71	20230911	1507	19.31	20240805	1.16	N	115160	500	219 억	2099991	N	N	N	N
106	20240812	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	57	2	3.25	102748341	57311	102.38	1735	1826	1735	2275	1227	1752	1792.82	4.76	7716	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	795	-1.29	0.35	12	0.13	-1398.00	5138.00	4060	20230911	-55.44	1507	20240805	20.04	3535	-48.83	20240201	1507	20.04	20240805	4060	-55.44	20230911	1507	20.04	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
107	20240812	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	58	2	3.31	99015035	55245	98.69	1735	1826	1735	2275	1227	1752	1792.29	4.76	6902	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	796	-1.29	0.35	12	0.13	-1398.00	5138.00	4060	20230911	-55.42	1507	20240805	20.11	3535	-48.80	20240201	1507	20.11	20240805	4060	-55.42	20230911	1507	20.11	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
108	20240812	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	62	2	3.54	92516601	51645	92.26	1735	1826	1735	2275	1227	1752	1791.40	4.76	5501	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	798	-1.30	0.35	12	0.12	-1398.00	5138.00	4060	20230911	-55.32	1507	20240805	20.37	3535	-48.68	20240201	1507	20.37	20240805	4060	-55.32	20230911	1507	20.37	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
109	20240812	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	63	2	3.60	85232738	47617	85.07	1735	1826	1735	2275	1227	1752	1789.96	4.76	4832	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	798	-1.30	0.35	12	0.11	-1398.00	5138.00	4060	20230911	-55.30	1507	20240805	20.44	3535	-48.66	20240201	1507	20.44	20240805	4060	-55.30	20230911	1507	20.44	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
110	20240812	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	48	2	2.74	80579474	45038	80.46	1735	1826	1735	2275	1227	1752	1789.14	4.76	3849	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	791	-1.29	0.35	12	0.10	-1398.00	5138.00	4060	20230911	-55.67	1507	20240805	19.44	3535	-49.08	20240201	1507	19.44	20240805	4060	-55.67	20230911	1507	19.44	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
111	20240812	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	58	2	3.31	74736113	41810	74.69	1735	1826	1735	2275	1227	1752	1787.52	4.76	3803	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	796	-1.29	0.35	12	0.10	-1398.00	5138.00	4060	20230911	-55.42	1507	20240805	20.11	3535	-48.80	20240201	1507	20.11	20240805	4060	-55.42	20230911	1507	20.11	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
112	20240812	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	35	2	2.00	34719755	19589	35.00	1735	1790	1735	2275	1227	1752	1772.41	4.76	1626	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	786	-1.28	0.35	12	0.04	-1398.00	5138.00	4060	20230911	-55.99	1507	20240805	18.58	3535	-49.45	20240201	1507	18.58	20240805	4060	-55.99	20230911	1507	18.58	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
113	20240812	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	13	2	0.74	9393548	5358	9.57	1735	1769	1735	2275	1227	1752	1753.18	4.76	3551	1807	1779	1751	1723	1695	1793	1737	220	523	500	1290	1	1	43970124	776	-1.26	0.34	12	0.01	-1398.00	5138.00	4060	20230911	-56.53	1507	20240805	17.12	3535	-50.07	20240201	1507	17.12	20240805	4060	-56.53	20230911	1507	17.12	20240805	1.16	N	115160	500	219 억	2092295	N	N	N	N
114	20240809	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	4	2	0.23	97801563	55789	154.84	1728	1779	1723	2270	1224	1748	1753.06	4.74	8281	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	770	-1.25	0.34	12	0.13	-1398.00	5138.00	4060	20230911	-56.85	1507	20240805	16.26	3535	-50.44	20240201	1507	16.26	20240805	4060	-56.85	20230911	1507	16.26	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
115	20240809	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	11	2	0.63	94043654	53646	148.89	1728	1779	1723	2270	1224	1748	1753.04	4.74	8090	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	773	-1.26	0.34	12	0.12	-1398.00	5138.00	4060	20230911	-56.67	1507	20240805	16.72	3535	-50.24	20240201	1507	16.72	20240805	4060	-56.67	20230911	1507	16.72	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
116	20240809	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	9	2	0.51	81205971	46339	128.61	1728	1779	1723	2270	1224	1748	1752.43	4.74	9034	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	773	-1.26	0.34	12	0.11	-1398.00	5138.00	4060	20230911	-56.72	1507	20240805	16.59	3535	-50.30	20240201	1507	16.59	20240805	4060	-56.72	20230911	1507	16.59	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
117	20240809	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	5	2	0.29	68130327	38860	107.85	1728	1779	1723	2270	1224	1748	1753.23	4.74	9133	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	771	-1.25	0.34	12	0.09	-1398.00	5138.00	4060	20230911	-56.82	1507	20240805	16.32	3535	-50.41	20240201	1507	16.32	20240805	4060	-56.82	20230911	1507	16.32	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
118	20240809	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	17	2	0.97	63542468	36256	100.62	1728	1779	1723	2270	1224	1748	1752.61	4.74	8766	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	776	-1.26	0.34	12	0.08	-1398.00	5138.00	4060	20230911	-56.53	1507	20240805	17.12	3535	-50.07	20240201	1507	17.12	20240805	4060	-56.53	20230911	1507	17.12	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
119	20240809	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	12	2	0.69	53332714	30434	84.47	1728	1779	1723	2270	1224	1748	1752.41	4.74	7822	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	774	-1.26	0.34	12	0.07	-1398.00	5138.00	4060	20230911	-56.65	1507	20240805	16.79	3535	-50.21	20240201	1507	16.79	20240805	4060	-56.65	20230911	1507	16.79	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
120	20240809	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	27	2	1.54	43992725	25112	69.70	1728	1779	1723	2270	1224	1748	1751.86	4.74	5331	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	780	-1.27	0.35	12	0.06	-1398.00	5138.00	4060	20230911	-56.28	1507	20240805	17.78	3535	-49.79	20240201	1507	17.78	20240805	4060	-56.28	20230911	1507	17.78	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
121	20240809	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	23	2	1.32	15912668	9187	25.50	1728	1775	1723	2270	1224	1748	1732.09	4.74	2480	1781	1764	1732	1715	1683	1773	1724	220	522	500	1290	1	1	43970124	779	-1.27	0.34	12	0.02	-1398.00	5138.00	4060	20230911	-56.38	1507	20240805	17.52	3535	-49.90	20240201	1507	17.52	20240805	4060	-56.38	20230911	1507	17.52	20240805	1.16	N	115160	500	219 억	2083999	N	N	N	N
122	20240808	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-1	5	-0.06	62148486	36030	62.92	1739	1749	1700	2270	1225	1749	1724.58	4.75	-6271	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	769	-1.25	0.34	12	0.08	-1398.00	5138.00	4060	20230911	-56.95	1507	20240805	15.99	3535	-50.55	20240201	1507	15.99	20240805	4060	-56.95	20230911	1507	15.99	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
123	20240808	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-8	5	-0.46	60005684	34800	60.78	1739	1749	1700	2270	1225	1749	1724.30	4.75	-6183	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	766	-1.25	0.34	12	0.08	-1398.00	5138.00	4060	20230911	-57.12	1507	20240805	15.53	3535	-50.75	20240201	1507	15.53	20240805	4060	-57.12	20230911	1507	15.53	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
124	20240808	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-8	5	-0.46	55184624	32028	55.94	1739	1749	1700	2270	1225	1749	1723.01	4.75	-5798	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	766	-1.25	0.34	12	0.07	-1398.00	5138.00	4060	20230911	-57.12	1507	20240805	15.53	3535	-50.75	20240201	1507	15.53	20240805	4060	-57.12	20230911	1507	15.53	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
125	20240808	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	-5	5	-0.29	51037877	29649	51.78	1739	1749	1700	2270	1225	1749	1721.40	4.75	-5463	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	767	-1.25	0.34	12	0.07	-1398.00	5138.00	4060	20230911	-57.04	1507	20240805	15.73	3535	-50.66	20240201	1507	15.73	20240805	4060	-57.04	20230911	1507	15.73	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
126	20240808	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-19	5	-1.09	48410044	28135	49.14	1739	1749	1700	2270	1225	1749	1720.63	4.75	-6218	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	761	-1.24	0.34	12	0.06	-1398.00	5138.00	4060	20230911	-57.39	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	4060	-57.39	20230911	1507	14.80	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
127	20240808	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	-30	5	-1.72	41002869	23853	41.66	1739	1749	1700	2270	1225	1749	1718.98	4.75	-5659	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	756	-1.23	0.33	12	0.05	-1398.00	5138.00	4060	20230911	-57.66	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	4060	-57.66	20230911	1507	14.07	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
128	20240808	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	-21	5	-1.20	32808945	19050	33.27	1739	1749	1700	2270	1225	1749	1722.25	4.75	-5469	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	760	-1.24	0.34	12	0.04	-1398.00	5138.00	4060	20230911	-57.44	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	4060	-57.44	20230911	1507	14.66	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
129	20240808	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1734	-15	5	-0.86	465538	268	0.47	1739	1739	1714	2270	1225	1749	1737.08	4.75	-31	1822	1785	1741	1704	1660	1804	1723	220	521	500	1290	1	1	43970124	762	-1.24	0.34	12	0.00	-1398.00	5138.00	4060	20230911	-57.29	1507	20240805	15.06	3535	-50.95	20240201	1507	15.06	20240805	4060	-57.29	20230911	1507	15.06	20240805	1.23	N	115160	500	219 억	2090165	N	N	N	N
130	20240807	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	51	2	3.00	98816291	57053	28.49	1698	1778	1697	2205	1189	1698	1731.57	4.74	6005	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	769	-1.25	0.34	12	0.13	-1398.00	5138.00	4060	20230911	-56.92	1507	20240805	16.06	3535	-50.52	20240201	1507	16.06	20240805	4060	-56.92	20230911	1507	16.06	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
131	20240807	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	50	2	2.94	92462648	53420	26.68	1698	1778	1697	2205	1189	1698	1730.86	4.74	6437	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	769	-1.25	0.34	12	0.12	-1398.00	5138.00	4060	20230911	-56.95	1507	20240805	15.99	3535	-50.55	20240201	1507	15.99	20240805	4060	-56.95	20230911	1507	15.99	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
132	20240807	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	39	2	2.30	85587513	49489	24.72	1698	1778	1697	2205	1189	1698	1729.42	4.74	5875	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	764	-1.24	0.34	12	0.11	-1398.00	5138.00	4060	20230911	-57.22	1507	20240805	15.26	3535	-50.86	20240201	1507	15.26	20240805	4060	-57.22	20230911	1507	15.26	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
133	20240807	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	50	2	2.94	75769396	43857	21.90	1698	1778	1697	2205	1189	1698	1727.65	4.74	3342	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	769	-1.25	0.34	12	0.10	-1398.00	5138.00	4060	20230911	-56.95	1507	20240805	15.99	3535	-50.55	20240201	1507	15.99	20240805	4060	-56.95	20230911	1507	15.99	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
134	20240807	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	59	2	3.47	73502125	42560	21.26	1698	1778	1697	2205	1189	1698	1727.02	4.74	2939	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	773	-1.26	0.34	12	0.10	-1398.00	5138.00	4060	20230911	-56.72	1507	20240805	16.59	3535	-50.30	20240201	1507	16.59	20240805	4060	-56.72	20230911	1507	16.59	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
135	20240807	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	60	2	3.53	72305914	41878	20.91	1698	1778	1697	2205	1189	1698	1726.58	4.74	2656	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	773	-1.26	0.34	12	0.10	-1398.00	5138.00	4060	20230911	-56.70	1507	20240805	16.66	3535	-50.27	20240201	1507	16.66	20240805	4060	-56.70	20230911	1507	16.66	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
136	20240807	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1706	8	2	0.47	18068043	10559	5.27	1698	1730	1697	2205	1189	1698	1711.15	4.74	-3528	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	750	-1.22	0.33	12	0.02	-1398.00	5138.00	4060	20230911	-57.98	1507	20240805	13.21	3535	-51.74	20240201	1507	13.21	20240805	4060	-57.98	20230911	1507	13.21	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
137	20240807	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	1	2	0.06	4566076	2685	1.34	1698	1705	1697	2205	1189	1698	1700.59	4.74	-354	1824	1761	1643	1580	1462	1792	1611	220	507	500	1250	1	1	43970124	747	-1.22	0.33	12	0.01	-1398.00	5138.00	4060	20230911	-58.15	1507	20240805	12.74	3535	-51.94	20240201	1507	12.74	20240805	4060	-58.15	20230911	1507	12.74	20240805	1.24	N	115160	500	219 억	2083820	N	N	N	N
138	20240806	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	116	2	7.33	328560076	200172	123.76	1525	1706	1525	2055	1108	1582	1641.39	4.59	66996	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	747	-1.21	0.33	12	0.46	-1398.00	5138.00	4060	20230911	-58.18	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	4060	-58.18	20230911	1507	12.67	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
139	20240806	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	118	2	7.46	322425564	196546	121.52	1525	1706	1525	2055	1108	1582	1640.46	4.59	66531	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	747	-1.22	0.33	12	0.45	-1398.00	5138.00	4060	20230911	-58.13	1507	20240805	12.81	3535	-51.91	20240201	1507	12.81	20240805	4060	-58.13	20230911	1507	12.81	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
140	20240806	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	117	2	7.40	299780060	183130	113.23	1525	1706	1525	2055	1108	1582	1636.98	4.59	55368	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	747	-1.22	0.33	12	0.42	-1398.00	5138.00	4060	20230911	-58.15	1507	20240805	12.74	3535	-51.94	20240201	1507	12.74	20240805	4060	-58.15	20230911	1507	12.74	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
141	20240806	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	105	2	6.64	269992293	165542	102.35	1525	1687	1525	2055	1108	1582	1630.96	4.59	53504	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	742	-1.21	0.33	12	0.38	-1398.00	5138.00	4060	20230911	-58.45	1507	20240805	11.94	3535	-52.28	20240201	1507	11.94	20240805	4060	-58.45	20230911	1507	11.94	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
142	20240806	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	68	2	4.30	232591469	143214	88.55	1525	1685	1525	2055	1108	1582	1624.08	4.59	54342	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	726	-1.18	0.32	12	0.33	-1398.00	5138.00	4060	20230911	-59.36	1507	20240805	9.49	3535	-53.32	20240201	1507	9.49	20240805	4060	-59.36	20230911	1507	9.49	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
143	20240806	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	68	2	4.30	220599030	135938	84.05	1525	1685	1525	2055	1108	1582	1622.79	4.59	48350	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	726	-1.18	0.32	12	0.31	-1398.00	5138.00	4060	20230911	-59.36	1507	20240805	9.49	3535	-53.32	20240201	1507	9.49	20240805	4060	-59.36	20230911	1507	9.49	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
144	20240806	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	103	2	6.51	179239797	110775	68.49	1525	1685	1525	2055	1108	1582	1618.05	4.59	40679	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	741	-1.21	0.33	12	0.25	-1398.00	5138.00	4060	20230911	-58.50	1507	20240805	11.81	3535	-52.33	20240201	1507	11.81	20240805	4060	-58.50	20230911	1507	11.81	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
145	20240806	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	27	2	1.71	60173338	38492	23.80	1525	1636	1525	2055	1108	1582	1563.27	4.59	5670	1969	1775	1641	1447	1313	1708	1380	220	473	500	1170	1	1	43970124	707	-1.15	0.31	12	0.09	-1398.00	5138.00	4060	20230911	-60.37	1507	20240805	6.77	3535	-54.48	20240201	1507	6.77	20240805	4060	-60.37	20230911	1507	6.77	20240805	1.27	N	115160	500	219 억	2016464	N	N	N	N
146	20240805	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1582	-270	5	-14.58	271682407	161663	147.83	1806	1835	1507	2405	1297	1852	1680.70	4.66	-32312	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	696	-1.13	0.31	12	0.37	-1398.00	5138.00	4060	20230911	-61.03	1507	20240805	4.98	3535	-55.25	20240201	1507	4.98	20240805	4060	-61.03	20230911	1507	4.98	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
147	20240805	150704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1640	-212	5	-11.45	235831579	138754	126.88	1806	1835	1507	2405	1297	1852	1699.64	4.66	-38506	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	721	-1.17	0.32	12	0.32	-1398.00	5138.00	4060	20230911	-59.61	1507	20240805	8.83	3535	-53.61	20240201	1507	8.83	20240805	4060	-59.61	20230911	1507	8.83	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
148	20240805	140706	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1678	-174	5	-9.40	180087601	104052	95.15	1806	1835	1678	2405	1297	1852	1730.75	4.66	-39647	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	738	-1.20	0.33	12	0.24	-1398.00	5138.00	4060	20230911	-58.67	1678	20240805	0.00	3535	-52.53	20240201	1678	0.00	20240805	4060	-58.67	20230911	1678	0.00	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
149	20240805	130703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1700	-152	5	-8.21	159457602	91856	84.00	1806	1835	1690	2405	1297	1852	1735.95	4.66	-33824	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	747	-1.22	0.33	12	0.21	-1398.00	5138.00	4060	20230911	-58.13	1690	20240805	0.59	3535	-51.91	20240201	1690	0.59	20240805	4060	-58.13	20230911	1690	0.59	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
150	20240805	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	-144	5	-7.78	129943477	74485	68.11	1806	1835	1700	2405	1297	1852	1744.56	4.66	-26613	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	751	-1.22	0.33	12	0.17	-1398.00	5138.00	4060	20230911	-57.93	1700	20240805	0.47	3535	-51.68	20240201	1700	0.47	20240805	4060	-57.93	20230911	1700	0.47	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
151	20240805	110700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1730	-122	5	-6.59	113386812	64799	59.25	1806	1835	1700	2405	1297	1852	1749.82	4.66	-23487	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	761	-1.24	0.34	12	0.15	-1398.00	5138.00	4060	20230911	-57.39	1700	20240805	1.76	3535	-51.06	20240201	1700	1.76	20240805	4060	-57.39	20230911	1700	1.76	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
152	20240805	100658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1770	-82	5	-4.43	58777666	33201	30.36	1806	1835	1735	2405	1297	1852	1770.36	4.66	-11022	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	778	-1.27	0.34	12	0.08	-1398.00	5138.00	4060	20230911	-56.40	1735	20240805	2.02	3535	-49.93	20240201	1735	2.02	20240805	4060	-56.40	20230911	1735	2.02	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
153	20240805	090654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1795	-57	5	-3.08	14960718	8295	7.59	1806	1835	1795	2405	1297	1852	1803.58	4.66	-3874	1954	1902	1877	1825	1800	1890	1813	220	553	500	1370	1	1	43970124	789	-1.28	0.35	12	0.02	-1398.00	5138.00	4060	20230911	-55.79	1795	20240805	0.00	3535	-49.22	20240201	1795	0.00	20240805	4060	-55.79	20230911	1795	0.00	20240805	1.30	N	115160	500	219 억	2049247	N	N	N	N
154	20240802	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1852	-78	5	-4.04	205653142	109245	119.42	1920	1929	1852	2505	1351	1930	1882.06	4.77	-50526	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	814	-1.32	0.36	12	0.25	-1398.00	5138.00	4060	20230911	-54.38	1809	20240725	2.38	3535	-47.61	20240201	1809	2.38	20240725	4060	-54.38	20230911	1809	2.38	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
155	20240802	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1868	-62	5	-3.21	189501708	100546	109.91	1920	1929	1864	2505	1351	1930	1884.27	4.77	-46887	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	821	-1.34	0.36	12	0.23	-1398.00	5138.00	4060	20230911	-53.99	1809	20240725	3.26	3535	-47.16	20240201	1809	3.26	20240725	4060	-53.99	20230911	1809	3.26	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
156	20240802	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1876	-54	5	-2.80	159833929	84658	92.54	1920	1929	1867	2505	1351	1930	1887.49	4.77	-38159	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	825	-1.34	0.37	12	0.19	-1398.00	5138.00	4060	20230911	-53.79	1809	20240725	3.70	3535	-46.93	20240201	1809	3.70	20240725	4060	-53.79	20230911	1809	3.70	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
157	20240802	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-50	5	-2.59	147543349	78083	85.35	1920	1929	1868	2505	1351	1930	1889.05	4.77	-36512	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	827	-1.34	0.37	12	0.18	-1398.00	5138.00	4060	20230911	-53.69	1809	20240725	3.92	3535	-46.82	20240201	1809	3.92	20240725	4060	-53.69	20230911	1809	3.92	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
158	20240802	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1873	-57	5	-2.95	139917632	74009	80.90	1920	1929	1868	2505	1351	1930	1890.01	4.77	-35790	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	824	-1.34	0.36	12	0.17	-1398.00	5138.00	4060	20230911	-53.87	1809	20240725	3.54	3535	-47.02	20240201	1809	3.54	20240725	4060	-53.87	20230911	1809	3.54	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
159	20240802	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-50	5	-2.59	118166989	62451	68.27	1920	1929	1868	2505	1351	1930	1891.54	4.77	-27382	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	827	-1.34	0.37	12	0.14	-1398.00	5138.00	4060	20230911	-53.69	1809	20240725	3.92	3535	-46.82	20240201	1809	3.92	20240725	4060	-53.69	20230911	1809	3.92	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
160	20240802	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1881	-49	5	-2.54	95973375	50674	55.39	1920	1929	1869	2505	1351	1930	1893.21	4.77	-21391	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	827	-1.35	0.37	12	0.12	-1398.00	5138.00	4060	20230911	-53.67	1809	20240725	3.98	3535	-46.79	20240201	1809	3.98	20240725	4060	-53.67	20230911	1809	3.98	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
161	20240802	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1923	-7	5	-0.36	14777642	7703	8.42	1920	1929	1908	2505	1351	1930	1916.70	4.77	-3602	1950	1939	1923	1912	1896	1945	1918	220	575	500	1420	1	1	43970124	846	-1.38	0.37	12	0.02	-1398.00	5138.00	4060	20230911	-52.64	1809	20240725	6.30	3535	-45.60	20240201	1809	6.30	20240725	4060	-52.64	20230911	1809	6.30	20240725	1.35	N	115160	500	219 억	2099204	N	N	N	N
162	20240801	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	19	2	0.99	157708024	82156	86.28	1913	1934	1907	2480	1338	1911	1919.56	4.76	7747	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	849	-1.38	0.38	12	0.19	-1398.00	5138.00	4060	20230911	-52.46	1809	20240725	6.69	3535	-45.40	20240201	1809	6.69	20240725	4060	-52.46	20230911	1809	6.69	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
163	20240801	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1917	6	2	0.31	144546134	75326	79.11	1913	1934	1907	2480	1338	1911	1918.94	4.76	9803	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	843	-1.37	0.37	12	0.17	-1398.00	5138.00	4060	20230911	-52.78	1809	20240725	5.97	3535	-45.77	20240201	1809	5.97	20240725	4060	-52.78	20230911	1809	5.97	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
164	20240801	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1926	15	2	0.78	136375722	71066	74.64	1913	1934	1907	2480	1338	1911	1919.00	4.76	9473	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	847	-1.38	0.37	12	0.16	-1398.00	5138.00	4060	20230911	-52.56	1809	20240725	6.47	3535	-45.52	20240201	1809	6.47	20240725	4060	-52.56	20230911	1809	6.47	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
165	20240801	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1913	2	2	0.10	97220587	50625	53.17	1913	1934	1907	2480	1338	1911	1920.41	4.76	2106	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	841	-1.37	0.37	12	0.12	-1398.00	5138.00	4060	20230911	-52.88	1809	20240725	5.75	3535	-45.88	20240201	1809	5.75	20240725	4060	-52.88	20230911	1809	5.75	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
166	20240801	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1931	20	2	1.05	87801602	45717	48.01	1913	1934	1909	2480	1338	1911	1920.55	4.76	1808	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	849	-1.38	0.38	12	0.10	-1398.00	5138.00	4060	20230911	-52.44	1809	20240725	6.74	3535	-45.37	20240201	1809	6.74	20240725	4060	-52.44	20230911	1809	6.74	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
167	20240801	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1919	8	2	0.42	65809335	34288	36.01	1913	1934	1909	2480	1338	1911	1919.31	4.76	-75	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	844	-1.37	0.37	12	0.08	-1398.00	5138.00	4060	20230911	-52.73	1809	20240725	6.08	3535	-45.71	20240201	1809	6.08	20240725	4060	-52.73	20230911	1809	6.08	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
168	20240801	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1925	14	2	0.73	56020553	29183	30.65	1913	1934	1909	2480	1338	1911	1919.63	4.76	-67	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	846	-1.38	0.37	12	0.07	-1398.00	5138.00	4060	20230911	-52.59	1809	20240725	6.41	3535	-45.54	20240201	1809	6.41	20240725	4060	-52.59	20230911	1809	6.41	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N
169	20240801	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1922	11	2	0.58	6990410	3656	3.84	1913	1927	1911	2480	1338	1911	1912.04	4.76	-150	1968	1939	1907	1878	1846	1954	1893	220	569	500	1410	1	1	43970124	845	-1.37	0.37	12	0.01	-1398.00	5138.00	4060	20230911	-52.66	1809	20240725	6.25	3535	-45.63	20240201	1809	6.25	20240725	4060	-52.66	20230911	1809	6.25	20240725	1.34	N	115160	500	219 억	2091174	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History