KissMeData/148250/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	0	3	0.00	289505625	63367	370.24	4630	4715	4350	6090	3285	4690	4568.56	1.80	3878	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	347	-9.47	0.89	12	0.86	-495.00	5260.00	6840	20231011	-31.43	3500	20240805	34.00	5340	-12.17	20240111	3500	34.00	20240805	6840	-31.43	20231011	3500	34.00	20240805	0.50	N	148250	500	38 억	133260	N	N	1	N	N
3	20240830	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-230	5	-4.90	265925185	58236	340.26	4630	4715	4350	6090	3285	4690	4566.34	1.80	4151	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	330	-9.01	0.85	12	0.79	-495.00	5260.00	6840	20231011	-34.80	3500	20240805	27.43	5340	-16.48	20240111	3500	27.43	20240805	6840	-34.80	20231011	3500	27.43	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
4	20240830	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	-165	5	-3.52	253051105	55380	323.58	4630	4715	4350	6090	3285	4690	4569.36	1.80	3464	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	334	-9.14	0.86	12	0.75	-495.00	5260.00	6840	20231011	-33.85	3500	20240805	29.29	5340	-15.26	20240111	3500	29.29	20240805	6840	-33.85	20231011	3500	29.29	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
5	20240830	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-255	5	-5.44	213339400	46593	272.23	4630	4715	4350	6090	3285	4690	4578.79	1.80	2587	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	328	-8.96	0.84	12	0.63	-495.00	5260.00	6840	20231011	-35.16	3500	20240805	26.71	5340	-16.95	20240111	3500	26.71	20240805	6840	-35.16	20231011	3500	26.71	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
6	20240830	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	-65	5	-1.39	155361050	33609	196.37	4630	4715	4495	6090	3285	4690	4622.60	1.80	1799	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	342	-9.34	0.88	12	0.45	-495.00	5260.00	6840	20231011	-32.38	3500	20240805	32.14	5340	-13.39	20240111	3500	32.14	20240805	6840	-32.38	20231011	3500	32.14	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
7	20240830	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	-65	5	-1.39	147058125	31809	185.85	4630	4715	4495	6090	3285	4690	4623.16	1.80	2056	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	342	-9.34	0.88	12	0.43	-495.00	5260.00	6840	20231011	-32.38	3500	20240805	32.14	5340	-13.39	20240111	3500	32.14	20240805	6840	-32.38	20231011	3500	32.14	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
8	20240830	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-40	5	-0.85	65351640	14294	83.52	4630	4650	4495	6090	3285	4690	4571.96	1.80	-62	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	344	-9.39	0.88	12	0.19	-495.00	5260.00	6840	20231011	-32.02	3500	20240805	32.86	5340	-12.92	20240111	3500	32.86	20240805	6840	-32.02	20231011	3500	32.86	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
9	20240830	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	-125	5	-2.67	6123900	1334	7.79	4630	4630	4495	6090	3285	4690	4590.63	1.80	-325	4950	4820	4560	4430	4170	4885	4495	38	1400	500	3180	5	1	7391186	337	-9.22	0.87	12	0.02	-495.00	5260.00	6840	20231011	-33.26	3500	20240805	30.43	5340	-14.51	20240111	3500	30.43	20240805	6840	-33.26	20231011	3500	30.43	20240805	0.50	N	148250	500	38 억	133260	N	N	2	N	N
10	20240829	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	210	2	4.69	74825080	16549	67.70	4465	4690	4300	5820	3140	4480	4517.94	1.80	86	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	347	-9.47	0.89	12	0.22	-495.00	5260.00	6840	20231011	-31.43	3500	20240805	34.00	5340	-12.17	20240111	3500	34.00	20240805	6840	-31.43	20231011	3500	34.00	20240805	0.51	N	148250	500	38 억	133188	N	N	2	N	N
11	20240829	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-70	5	-1.56	25983975	5885	24.07	4465	4490	4300	5820	3140	4480	4414.40	1.80	88	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	326	-8.91	0.84	12	0.08	-495.00	5260.00	6840	20231011	-35.53	3500	20240805	26.00	5340	-17.42	20240111	3500	26.00	20240805	6840	-35.53	20231011	3500	26.00	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
12	20240829	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-15	5	-0.33	22495405	5102	20.87	4465	4490	4300	5820	3140	4480	4408.01	1.80	112	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	330	-9.02	0.85	12	0.07	-495.00	5260.00	6840	20231011	-34.72	3500	20240805	27.57	5340	-16.39	20240111	3500	27.57	20240805	6840	-34.72	20231011	3500	27.57	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
13	20240829	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-15	5	-0.33	22450800	5092	20.83	4465	4490	4300	5820	3140	4480	4407.90	1.80	115	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	330	-9.02	0.85	12	0.07	-495.00	5260.00	6840	20231011	-34.72	3500	20240805	27.57	5340	-16.39	20240111	3500	27.57	20240805	6840	-34.72	20231011	3500	27.57	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
14	20240829	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-100	5	-2.23	11288035	2583	10.57	4465	4465	4300	5820	3140	4480	4366.61	1.80	85	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	324	-8.85	0.83	12	0.03	-495.00	5260.00	6840	20231011	-35.96	3500	20240805	25.14	5340	-17.98	20240111	3500	25.14	20240805	6840	-35.96	20231011	3500	25.14	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
15	20240829	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	-110	5	-2.46	9774770	2237	9.15	4465	4465	4300	5820	3140	4480	4365.49	1.80	45	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	323	-8.83	0.83	12	0.03	-495.00	5260.00	6840	20231011	-36.11	3500	20240805	24.86	5340	-18.16	20240111	3500	24.86	20240805	6840	-36.11	20231011	3500	24.86	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
16	20240829	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-100	5	-2.23	4827925	1100	4.50	4465	4465	4300	5820	3140	4480	4381.89	1.80	47	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	324	-8.85	0.83	12	0.01	-495.00	5260.00	6840	20231011	-35.96	3500	20240805	25.14	5340	-17.98	20240111	3500	25.14	20240805	6840	-35.96	20231011	3500	25.14	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
17	20240829	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	-130	5	-2.90	3548550	810	3.31	4465	4465	4300	5820	3140	4480	4370.07	1.80	106	4610	4545	4435	4370	4260	4577	4402	38	1340	500	3040	5	1	7391186	322	-8.79	0.83	12	0.01	-495.00	5260.00	6840	20231011	-36.40	3500	20240805	24.29	5340	-18.54	20240111	3500	24.29	20240805	6840	-36.40	20231011	3500	24.29	20240805	0.51	N	148250	500	38 억	133188	N	N	1	N	N
18	20240828	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	90	2	2.05	107130795	24159	60.46	4350	4500	4325	5700	3075	4390	4434.41	1.80	411	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	331	-9.05	0.85	12	0.33	-495.00	5260.00	6840	20231011	-34.50	3500	20240805	28.00	5340	-16.10	20240111	3500	28.00	20240805	6840	-34.50	20231011	3500	28.00	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
19	20240828	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	45	2	1.03	102621475	23151	57.94	4350	4500	4325	5700	3075	4390	4432.70	1.80	432	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	328	-8.96	0.84	12	0.31	-495.00	5260.00	6840	20231011	-35.16	3500	20240805	26.71	5340	-16.95	20240111	3500	26.71	20240805	6840	-35.16	20231011	3500	26.71	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
20	20240828	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	30	2	0.68	52242545	11894	29.77	4350	4420	4325	5700	3075	4390	4392.34	1.80	398	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	327	-8.93	0.84	12	0.16	-495.00	5260.00	6840	20231011	-35.38	3500	20240805	26.29	5340	-17.23	20240111	3500	26.29	20240805	6840	-35.38	20231011	3500	26.29	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
21	20240828	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	5	2	0.11	30542185	6952	17.40	4350	4410	4350	5700	3075	4390	4393.29	1.80	75	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	325	-8.88	0.84	12	0.09	-495.00	5260.00	6840	20231011	-35.75	3500	20240805	25.57	5340	-17.70	20240111	3500	25.57	20240805	6840	-35.75	20231011	3500	25.57	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
22	20240828	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	10	2	0.23	25278270	5755	14.40	4350	4410	4350	5700	3075	4390	4392.40	1.80	92	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	325	-8.89	0.84	12	0.08	-495.00	5260.00	6840	20231011	-35.67	3500	20240805	25.71	5340	-17.60	20240111	3500	25.71	20240805	6840	-35.67	20231011	3500	25.71	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
23	20240828	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	0	3	0.00	17566535	3999	10.01	4350	4410	4350	5700	3075	4390	4392.73	1.80	109	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	324	-8.87	0.83	12	0.05	-495.00	5260.00	6840	20231011	-35.82	3500	20240805	25.43	5340	-17.79	20240111	3500	25.43	20240805	6840	-35.82	20231011	3500	25.43	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
24	20240828	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	-25	5	-0.57	10444480	2377	5.95	4350	4410	4350	5700	3075	4390	4393.98	1.80	106	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	323	-8.82	0.83	12	0.03	-495.00	5260.00	6840	20231011	-36.18	3500	20240805	24.71	5340	-18.26	20240111	3500	24.71	20240805	6840	-36.18	20231011	3500	24.71	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
25	20240828	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	0	3	0.00	2403440	552	1.38	4350	4390	4350	5700	3075	4390	4354.06	1.80	181	4530	4460	4340	4270	4150	4495	4305	38	1310	500	2980	5	1	7391186	324	-8.87	0.83	12	0.01	-495.00	5260.00	6840	20231011	-35.82	3500	20240805	25.43	5340	-17.79	20240111	3500	25.43	20240805	6840	-35.82	20231011	3500	25.43	20240805	0.51	N	148250	500	38 억	132777	N	N	1	N	N
26	20240827	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	140	2	3.29	172666500	39935	423.53	4240	4410	4220	5520	2975	4250	4323.69	1.79	397	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	324	-8.87	0.83	12	0.54	-495.00	5260.00	6840	20231011	-35.82	3500	20240805	25.43	5340	-17.79	20240111	3500	25.43	20240805	6840	-35.82	20231011	3500	25.43	20240805	0.51	N	148250	500	38 억	132380	N	N	1	N	N
27	20240827	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	135	2	3.18	170252270	39383	417.68	4240	4410	4220	5520	2975	4250	4322.99	1.79	359	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	324	-8.86	0.83	12	0.53	-495.00	5260.00	6840	20231011	-35.89	3500	20240805	25.29	5340	-17.88	20240111	3500	25.29	20240805	6840	-35.89	20231011	3500	25.29	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
28	20240827	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	5	2	0.12	84255390	19651	208.41	4240	4330	4220	5520	2975	4250	4287.59	1.79	73	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	314	-8.60	0.81	12	0.27	-495.00	5260.00	6840	20231011	-37.79	3500	20240805	21.57	5340	-20.32	20240111	3500	21.57	20240805	6840	-37.79	20231011	3500	21.57	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
29	20240827	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-30	5	-0.71	81322780	18961	201.09	4240	4330	4220	5520	2975	4250	4288.95	1.79	24	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	312	-8.53	0.80	12	0.26	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
30	20240827	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	0	3	0.00	81195660	18931	200.77	4240	4330	4230	5520	2975	4250	4289.03	1.79	24	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	314	-8.59	0.81	12	0.26	-495.00	5260.00	6840	20231011	-37.87	3500	20240805	21.43	5340	-20.41	20240111	3500	21.43	20240805	6840	-37.87	20231011	3500	21.43	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
31	20240827	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	10	2	0.24	81131835	18916	200.62	4240	4330	4230	5520	2975	4250	4289.06	1.79	24	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	315	-8.61	0.81	12	0.26	-495.00	5260.00	6840	20231011	-37.72	3500	20240805	21.71	5340	-20.22	20240111	3500	21.71	20240805	6840	-37.72	20231011	3500	21.71	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
32	20240827	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	10	2	0.24	12989310	3054	32.39	4240	4260	4230	5520	2975	4250	4253.21	1.79	-13	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	315	-8.61	0.81	12	0.04	-495.00	5260.00	6840	20231011	-37.72	3500	20240805	21.71	5340	-20.22	20240111	3500	21.71	20240805	6840	-37.72	20231011	3500	21.71	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
33	20240827	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	5	2	0.12	590795	139	1.47	4240	4255	4240	5520	2975	4250	4250.32	1.79	0	4390	4320	4220	4150	4050	4355	4185	38	1270	500	2890	5	1	7391186	314	-8.60	0.81	12	0.00	-495.00	5260.00	6840	20231011	-37.79	3500	20240805	21.57	5340	-20.32	20240111	3500	21.57	20240805	6840	-37.79	20231011	3500	21.57	20240805	0.51	N	148250	500	38 억	132380	N	N	0	N	N
34	20240826	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	50	2	1.19	39994430	9429	34.64	4170	4290	4120	5460	2940	4200	4241.64	1.80	-375	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	314	-8.59	0.81	12	0.13	-495.00	5260.00	6840	20231011	-37.87	3500	20240805	21.43	5340	-20.41	20240111	3500	21.43	20240805	6840	-37.87	20231011	3500	21.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
35	20240826	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4250	50	2	1.19	36281495	8553	31.42	4170	4290	4120	5460	2940	4200	4241.96	1.80	105	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	314	-8.59	0.81	12	0.12	-495.00	5260.00	6840	20231011	-37.87	3500	20240805	21.43	5340	-20.41	20240111	3500	21.43	20240805	6840	-37.87	20231011	3500	21.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
36	20240826	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	10	2	0.24	7089285	1702	6.25	4170	4220	4120	5460	2940	4200	4165.27	1.80	11	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	311	-8.51	0.80	12	0.02	-495.00	5260.00	6840	20231011	-38.45	3500	20240805	20.29	5340	-21.16	20240111	3500	20.29	20240805	6840	-38.45	20231011	3500	20.29	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
37	20240826	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-20	5	-0.48	4187070	1009	3.71	4170	4180	4120	5460	2940	4200	4149.72	1.80	47	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	309	-8.44	0.79	12	0.01	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
38	20240826	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-20	5	-0.48	4061670	979	3.60	4170	4180	4120	5460	2940	4200	4148.79	1.80	47	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	309	-8.44	0.79	12	0.01	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
39	20240826	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-20	5	-0.48	3869455	933	3.43	4170	4180	4120	5460	2940	4200	4147.33	1.80	49	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	309	-8.44	0.79	12	0.01	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
40	20240826	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-55	5	-1.31	1286990	309	1.14	4170	4170	4145	5460	2940	4200	4165.02	1.80	-6	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	306	-8.37	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.40	3500	20240805	18.43	5340	-22.38	20240111	3500	18.43	20240805	6840	-39.40	20231011	3500	18.43	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
41	20240826	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-30	5	-0.71	354450	85	0.31	4170	4170	4170	5460	2940	4200	4170.00	1.80	-5	4453	4326	4113	3986	3773	4390	4050	38	1260	500	2850	5	1	7391186	308	-8.42	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.04	3500	20240805	19.14	5340	-21.91	20240111	3500	19.14	20240805	6840	-39.04	20231011	3500	19.14	20240805	0.50	N	148250	500	38 억	132753	N	N	0	N	N
42	20240823	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	200	2	5.00	109724620	27145	420.72	3960	4240	3900	5200	2800	4000	4041.54	1.79	526	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	310	-8.48	0.80	12	0.37	-495.00	5260.00	6840	20231011	-38.60	3500	20240805	20.00	5340	-21.35	20240111	3500	20.00	20240805	6840	-38.60	20231011	3500	20.00	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
43	20240823	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	135	2	3.38	105719445	26178	405.73	3960	4240	3900	5200	2800	4000	4038.48	1.79	461	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	306	-8.35	0.79	12	0.35	-495.00	5260.00	6840	20231011	-39.55	3500	20240805	18.14	5340	-22.57	20240111	3500	18.14	20240805	6840	-39.55	20231011	3500	18.14	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
44	20240823	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-25	5	-0.62	47368455	12011	186.16	3960	3980	3900	5200	2800	4000	3943.76	1.79	277	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	294	-8.03	0.76	12	0.16	-495.00	5260.00	6840	20231011	-41.89	3500	20240805	13.57	5340	-25.56	20240111	3500	13.57	20240805	6840	-41.89	20231011	3500	13.57	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
45	20240823	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-25	5	-0.62	43181520	10956	169.81	3960	3980	3900	5200	2800	4000	3941.36	1.79	757	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	294	-8.03	0.76	12	0.15	-495.00	5260.00	6840	20231011	-41.89	3500	20240805	13.57	5340	-25.56	20240111	3500	13.57	20240805	6840	-41.89	20231011	3500	13.57	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
46	20240823	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-70	5	-1.75	34207715	8683	134.58	3960	3980	3900	5200	2800	4000	3939.62	1.79	786	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	290	-7.94	0.75	12	0.12	-495.00	5260.00	6840	20231011	-42.54	3500	20240805	12.29	5340	-26.40	20240111	3500	12.29	20240805	6840	-42.54	20231011	3500	12.29	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
47	20240823	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-35	5	-0.88	13497560	3427	53.12	3960	3980	3900	5200	2800	4000	3938.59	1.79	134	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	293	-8.01	0.75	12	0.05	-495.00	5260.00	6840	20231011	-42.03	3500	20240805	13.29	5340	-25.75	20240111	3500	13.29	20240805	6840	-42.03	20231011	3500	13.29	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
48	20240823	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-45	5	-1.12	3296070	839	13.00	3960	3960	3900	5200	2800	4000	3928.57	1.79	59	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	292	-7.99	0.75	12	0.01	-495.00	5260.00	6840	20231011	-42.18	3500	20240805	13.00	5340	-25.94	20240111	3500	13.00	20240805	6840	-42.18	20231011	3500	13.00	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
49	20240823	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-45	5	-1.12	423420	107	1.66	3960	3960	3955	5200	2800	4000	3957.20	1.79	-5	4130	4065	4025	3960	3920	4045	3940	38	1200	500	2720	5	1	7391186	292	-7.99	0.75	12	0.00	-495.00	5260.00	6840	20231011	-42.18	3500	20240805	13.00	5340	-25.94	20240111	3500	13.00	20240805	6840	-42.18	20231011	3500	13.00	20240805	0.49	N	148250	500	38 억	132211	N	N	1	N	N
50	20240822	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-90	5	-2.20	25848775	6452	98.25	4050	4090	3985	5310	2865	4090	4006.32	1.79	18	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	296	-8.08	0.76	12	0.09	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	132193	N	N	1	N	N
51	20240822	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-90	5	-2.20	23928890	5972	90.94	4050	4090	3985	5310	2865	4090	4006.85	1.79	104	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	296	-8.08	0.76	12	0.08	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
52	20240822	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-90	5	-2.20	12033005	2998	45.65	4050	4090	4000	5310	2865	4090	4013.68	1.79	546	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	296	-8.08	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
53	20240822	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-80	5	-1.96	10980065	2735	41.65	4050	4090	4000	5310	2865	4090	4014.65	1.79	546	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	296	-8.10	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
54	20240822	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-80	5	-1.96	10931945	2723	41.46	4050	4090	4000	5310	2865	4090	4014.67	1.79	546	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	296	-8.10	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
55	20240822	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-70	5	-1.71	10875705	2709	41.25	4050	4090	4000	5310	2865	4090	4014.66	1.79	546	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	297	-8.12	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.23	3500	20240805	14.86	5340	-24.72	20240111	3500	14.86	20240805	6840	-41.23	20231011	3500	14.86	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
56	20240822	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-70	5	-1.71	8951880	2229	33.94	4050	4090	4000	5310	2865	4090	4016.10	1.79	546	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	297	-8.12	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.23	3500	20240805	14.86	5340	-24.72	20240111	3500	14.86	20240805	6840	-41.23	20231011	3500	14.86	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
57	20240822	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-40	5	-0.98	275400	68	1.04	4050	4050	4050	5310	2865	4090	4050.00	1.79	54	4296	4192	4096	3992	3896	4145	3945	38	1220	500	2780	5	1	7391186	299	-8.18	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.49	N	148250	500	38 억	132193	N	N	0	N	N
58	20240821	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-90	5	-2.15	26335065	6397	323.24	4200	4200	4000	5430	2930	4180	4116.79	1.79	12	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	302	-8.26	0.78	12	0.09	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
59	20240821	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-95	5	-2.27	24298245	5899	298.08	4200	4200	4000	5430	2930	4180	4119.04	1.79	18	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	302	-8.25	0.78	12	0.08	-495.00	5260.00	6840	20231011	-40.28	3500	20240805	16.71	5340	-23.50	20240111	3500	16.71	20240805	6840	-40.28	20231011	3500	16.71	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
60	20240821	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-70	5	-1.67	24216505	5879	297.07	4200	4200	4000	5430	2930	4180	4119.15	1.79	22	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	304	-8.30	0.78	12	0.08	-495.00	5260.00	6840	20231011	-39.91	3500	20240805	17.43	5340	-23.03	20240111	3500	17.43	20240805	6840	-39.91	20231011	3500	17.43	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
61	20240821	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-50	5	-1.20	16036570	3871	195.60	4200	4200	4115	5430	2930	4180	4142.75	1.79	22	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	305	-8.34	0.79	12	0.05	-495.00	5260.00	6840	20231011	-39.62	3500	20240805	18.00	5340	-22.66	20240111	3500	18.00	20240805	6840	-39.62	20231011	3500	18.00	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
62	20240821	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	-20	5	-0.48	4191010	1010	51.04	4200	4200	4135	5430	2930	4180	4149.51	1.79	19	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	307	-8.40	0.79	12	0.01	-495.00	5260.00	6840	20231011	-39.18	3500	20240805	18.86	5340	-22.10	20240111	3500	18.86	20240805	6840	-39.18	20231011	3500	18.86	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
63	20240821	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-25	5	-0.60	1438505	345	17.43	4200	4200	4155	5430	2930	4180	4169.58	1.79	-3	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	307	-8.39	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.25	3500	20240805	18.71	5340	-22.19	20240111	3500	18.71	20240805	6840	-39.25	20231011	3500	18.71	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
64	20240821	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	0	3	0.00	309490	74	3.74	4200	4200	4180	5430	2930	4180	4182.30	1.79	-1	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	309	-8.44	0.79	12	0.00	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
65	20240821	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	20	2	0.48	12600	3	0.15	4200	4200	4200	5430	2930	4180	4200.00	1.79	0	4243	4211	4188	4156	4133	4227	4172	38	1250	500	2840	5	1	7391186	310	-8.48	0.80	12	0.00	-495.00	5260.00	6840	20231011	-38.60	3500	20240805	20.00	5340	-21.35	20240111	3500	20.00	20240805	6840	-38.60	20231011	3500	20.00	20240805	0.49	N	148250	500	38 억	132183	N	N	0	N	N
66	20240820	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-40	5	-0.95	8285435	1979	37.17	4175	4220	4165	5480	2955	4220	4186.68	1.79	-26	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	309	-8.44	0.79	12	0.03	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
67	20240820	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-40	5	-0.95	7612890	1818	34.15	4175	4220	4165	5480	2955	4220	4187.51	1.79	-24	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	309	-8.44	0.79	12	0.02	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
68	20240820	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-50	5	-1.18	7462425	1782	33.47	4175	4220	4170	5480	2955	4220	4187.67	1.79	-23	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	308	-8.42	0.79	12	0.02	-495.00	5260.00	6840	20231011	-39.04	3500	20240805	19.14	5340	-21.91	20240111	3500	19.14	20240805	6840	-39.04	20231011	3500	19.14	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
69	20240820	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-40	5	-0.95	5093455	1214	22.80	4175	4220	4175	5480	2955	4220	4195.60	1.79	-22	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	309	-8.44	0.79	12	0.02	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
70	20240820	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-10	5	-0.24	4786790	1141	21.43	4175	4220	4175	5480	2955	4220	4195.26	1.79	-22	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	311	-8.51	0.80	12	0.02	-495.00	5260.00	6840	20231011	-38.45	3500	20240805	20.29	5340	-21.16	20240111	3500	20.29	20240805	6840	-38.45	20231011	3500	20.29	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
71	20240820	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-10	5	-0.24	4104560	978	18.37	4175	4220	4175	5480	2955	4220	4196.89	1.79	-22	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	311	-8.51	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.45	3500	20240805	20.29	5340	-21.16	20240111	3500	20.29	20240805	6840	-38.45	20231011	3500	20.29	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
72	20240820	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-10	5	-0.24	1987140	475	8.92	4175	4220	4175	5480	2955	4220	4183.45	1.79	21	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	311	-8.51	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.45	3500	20240805	20.29	5340	-21.16	20240111	3500	20.29	20240805	6840	-38.45	20231011	3500	20.29	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
73	20240820	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-5	5	-0.12	1860790	445	8.36	4175	4220	4175	5480	2955	4220	4181.55	1.79	21	4426	4322	4271	4167	4116	4297	4142	38	1260	500	2860	5	1	7391186	312	-8.52	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.38	3500	20240805	20.43	5340	-21.07	20240111	3500	20.43	20240805	6840	-38.38	20231011	3500	20.43	20240805	0.50	N	148250	500	38 억	132186	N	N	0	N	N
74	20240819	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-155	5	-3.54	22831110	5324	34.82	4375	4375	4220	5680	3065	4375	4288.34	1.79	-283	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	312	-8.53	0.80	12	0.07	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
75	20240819	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	-115	5	-2.63	18519930	4305	28.16	4375	4375	4225	5680	3065	4375	4301.96	1.79	151	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	315	-8.61	0.81	12	0.06	-495.00	5260.00	6840	20231011	-37.72	3500	20240805	21.71	5340	-20.22	20240111	3500	21.71	20240805	6840	-37.72	20231011	3500	21.71	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
76	20240819	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-105	5	-2.40	17276020	4013	26.25	4375	4375	4225	5680	3065	4375	4305.01	1.79	160	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	316	-8.63	0.81	12	0.05	-495.00	5260.00	6840	20231011	-37.57	3500	20240805	22.00	5340	-20.04	20240111	3500	22.00	20240805	6840	-37.57	20231011	3500	22.00	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
77	20240819	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-95	5	-2.17	16364565	3800	24.85	4375	4375	4225	5680	3065	4375	4306.46	1.79	166	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	316	-8.65	0.81	12	0.05	-495.00	5260.00	6840	20231011	-37.43	3500	20240805	22.29	5340	-19.85	20240111	3500	22.29	20240805	6840	-37.43	20231011	3500	22.29	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
78	20240819	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-95	5	-2.17	12515905	2897	18.95	4375	4375	4240	5680	3065	4375	4320.30	1.79	165	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	316	-8.65	0.81	12	0.04	-495.00	5260.00	6840	20231011	-37.43	3500	20240805	22.29	5340	-19.85	20240111	3500	22.29	20240805	6840	-37.43	20231011	3500	22.29	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
79	20240819	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-90	5	-2.06	9759330	2254	14.74	4375	4375	4240	5680	3065	4375	4329.78	1.79	168	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	317	-8.66	0.81	12	0.03	-495.00	5260.00	6840	20231011	-37.35	3500	20240805	22.43	5340	-19.76	20240111	3500	22.43	20240805	6840	-37.35	20231011	3500	22.43	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
80	20240819	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-75	5	-1.71	8197730	1890	12.36	4375	4375	4240	5680	3065	4375	4337.42	1.79	177	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	318	-8.69	0.82	12	0.03	-495.00	5260.00	6840	20231011	-37.13	3500	20240805	22.86	5340	-19.48	20240111	3500	22.86	20240805	6840	-37.13	20231011	3500	22.86	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
81	20240819	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-45	5	-1.03	5339210	1222	7.99	4375	4375	4330	5680	3065	4375	4369.24	1.79	-255	4558	4466	4298	4206	4038	4512	4252	38	1305	500	2970	5	1	7391186	320	-8.75	0.82	12	0.02	-495.00	5260.00	6840	20231011	-36.70	3500	20240805	23.71	5340	-18.91	20240111	3500	23.71	20240805	6840	-36.70	20231011	3500	23.71	20240805	0.50	N	148250	500	38 억	132462	N	N	4	N	N
82	20240816	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	135	2	3.18	65402395	15280	179.57	4240	4390	4130	5510	2970	4240	4280.26	1.80	-331	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	323	-8.84	0.83	12	0.21	-495.00	5260.00	6840	20231011	-36.04	3500	20240805	25.00	5340	-18.07	20240111	3500	25.00	20240805	6840	-36.04	20231011	3500	25.00	20240805	0.49	N	148250	500	38 억	132793	N	N	4	N	N
83	20240816	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	115	2	2.71	59590470	13949	163.93	4240	4390	4130	5510	2970	4240	4272.02	1.80	-331	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	322	-8.80	0.83	12	0.19	-495.00	5260.00	6840	20231011	-36.33	3500	20240805	24.43	5340	-18.45	20240111	3500	24.43	20240805	6840	-36.33	20231011	3500	24.43	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
84	20240816	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	15	2	0.35	23698490	5623	66.08	4240	4270	4130	5510	2970	4240	4214.56	1.80	-119	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	314	-8.60	0.81	12	0.08	-495.00	5260.00	6840	20231011	-37.79	3500	20240805	21.57	5340	-20.32	20240111	3500	21.57	20240805	6840	-37.79	20231011	3500	21.57	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
85	20240816	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	30	2	0.71	20177650	4797	56.38	4240	4270	4130	5510	2970	4240	4206.31	1.80	-76	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	316	-8.63	0.81	12	0.06	-495.00	5260.00	6840	20231011	-37.57	3500	20240805	22.00	5340	-20.04	20240111	3500	22.00	20240805	6840	-37.57	20231011	3500	22.00	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
86	20240816	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-60	5	-1.42	14573320	3476	40.85	4240	4240	4130	5510	2970	4240	4192.55	1.80	13	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	309	-8.44	0.79	12	0.05	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
87	20240816	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-110	5	-2.59	14155320	3376	39.68	4240	4240	4130	5510	2970	4240	4192.93	1.80	88	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	305	-8.34	0.79	12	0.05	-495.00	5260.00	6840	20231011	-39.62	3500	20240805	18.00	5340	-22.66	20240111	3500	18.00	20240805	6840	-39.62	20231011	3500	18.00	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
88	20240816	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-25	5	-0.59	4087100	969	11.39	4240	4240	4205	5510	2970	4240	4217.85	1.80	7	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	312	-8.52	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.38	3500	20240805	20.43	5340	-21.07	20240111	3500	20.43	20240805	6840	-38.38	20231011	3500	20.43	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
89	20240816	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-10	5	-0.24	932020	220	2.59	4240	4240	4230	5510	2970	4240	4236.45	1.80	44	4406	4322	4181	4097	3956	4365	4140	38	1270	500	2880	5	1	7391186	313	-8.55	0.80	12	0.00	-495.00	5260.00	6840	20231011	-38.16	3500	20240805	20.86	5340	-20.79	20240111	3500	20.86	20240805	6840	-38.16	20231011	3500	20.86	20240805	0.49	N	148250	500	38 억	132793	N	N	0	N	N
90	20240814	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	155	2	3.79	35518085	8509	85.97	4070	4265	4040	5310	2860	4085	4174.16	1.80	-454	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	313	-8.57	0.81	12	0.12	-495.00	5260.00	6840	20231011	-38.01	3500	20240805	21.14	5340	-20.60	20240111	3500	21.14	20240805	6840	-38.01	20231011	3500	21.14	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
91	20240814	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	155	2	3.79	33706780	8081	81.64	4070	4265	4040	5310	2860	4085	4171.11	1.80	-453	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	313	-8.57	0.81	12	0.11	-495.00	5260.00	6840	20231011	-38.01	3500	20240805	21.14	5340	-20.60	20240111	3500	21.14	20240805	6840	-38.01	20231011	3500	21.14	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
92	20240814	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	30	2	0.73	9244295	2272	22.95	4070	4130	4040	5310	2860	4085	4068.79	1.80	-261	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	304	-8.31	0.78	12	0.03	-495.00	5260.00	6840	20231011	-39.84	3500	20240805	17.57	5340	-22.94	20240111	3500	17.57	20240805	6840	-39.84	20231011	3500	17.57	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
93	20240814	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-35	5	-0.86	6936950	1708	17.26	4070	4130	4040	5310	2860	4085	4061.45	1.80	-125	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	299	-8.18	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
94	20240814	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-5	5	-0.12	6485695	1597	16.13	4070	4130	4040	5310	2860	4085	4061.17	1.80	-125	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	302	-8.24	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
95	20240814	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	5	2	0.12	6273495	1545	15.61	4070	4130	4040	5310	2860	4085	4060.51	1.80	-125	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	302	-8.26	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
96	20240814	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	20	2	0.49	3816525	939	9.49	4070	4130	4050	5310	2860	4085	4064.46	1.80	-125	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	303	-8.29	0.78	12	0.01	-495.00	5260.00	6840	20231011	-39.99	3500	20240805	17.29	5340	-23.13	20240111	3500	17.29	20240805	6840	-39.99	20231011	3500	17.29	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
97	20240814	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-15	5	-0.37	158730	39	0.39	4070	4070	4070	5310	2860	4085	4070.00	1.80	-15	4155	4120	4055	4020	3955	4137	4037	38	1225	500	2770	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.50	3500	20240805	16.29	5340	-23.78	20240111	3500	16.29	20240805	6840	-40.50	20231011	3500	16.29	20240805	0.48	N	148250	500	38 억	133247	N	N	0	N	N
98	20240813	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	45	2	1.11	40097125	9898	49.23	4080	4090	3990	5250	2830	4040	4051.03	1.81	-429	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	302	-8.25	0.78	12	0.13	-495.00	5260.00	6840	20231011	-40.28	3500	20240805	16.71	5340	-23.50	20240111	3500	16.71	20240805	6840	-40.28	20231011	3500	16.71	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
99	20240813	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	50	2	1.24	39006530	9631	47.90	4080	4090	3990	5250	2830	4040	4050.10	1.81	-421	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	302	-8.26	0.78	12	0.13	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
100	20240813	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-5	5	-0.12	15874960	3940	19.60	4080	4080	3990	5250	2830	4040	4029.18	1.81	17	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	298	-8.15	0.77	12	0.05	-495.00	5260.00	6840	20231011	-41.01	3500	20240805	15.29	5340	-24.44	20240111	3500	15.29	20240805	6840	-41.01	20231011	3500	15.29	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
101	20240813	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-5	5	-0.12	12993970	3226	16.04	4080	4080	3990	5250	2830	4040	4027.89	1.81	489	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	298	-8.15	0.77	12	0.04	-495.00	5260.00	6840	20231011	-41.01	3500	20240805	15.29	5340	-24.44	20240111	3500	15.29	20240805	6840	-41.01	20231011	3500	15.29	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
102	20240813	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-50	5	-1.24	12989935	3225	16.04	4080	4080	3990	5250	2830	4040	4027.89	1.81	489	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	295	-8.06	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.67	3500	20240805	14.00	5340	-25.28	20240111	3500	14.00	20240805	6840	-41.67	20231011	3500	14.00	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
103	20240813	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	0	3	0.00	8987400	2223	11.06	4080	4080	4005	5250	2830	4040	4042.91	1.81	489	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	299	-8.16	0.77	12	0.03	-495.00	5260.00	6840	20231011	-40.94	3500	20240805	15.43	5340	-24.34	20240111	3500	15.43	20240805	6840	-40.94	20231011	3500	15.43	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
104	20240813	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	10	2	0.25	4715900	1164	5.79	4080	4080	4005	5250	2830	4040	4051.46	1.81	-57	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	299	-8.18	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
105	20240813	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	10	2	0.25	2194365	540	2.69	4080	4080	4005	5250	2830	4040	4063.64	1.81	-87	4136	4087	3991	3942	3846	4112	3967	38	1210	500	2740	5	1	7391186	299	-8.18	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133676	N	N	0	N	N
106	20240812	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	100	2	2.54	79059970	20092	76.56	3940	4040	3895	5120	2760	3940	3934.89	1.80	530	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	299	-8.16	0.77	12	0.27	-495.00	5260.00	6840	20231011	-40.94	3500	20240805	15.43	5340	-24.34	20240111	3500	15.43	20240805	6840	-40.94	20231011	3500	15.43	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
107	20240812	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	50	2	1.27	61426460	15666	59.70	3940	3990	3895	5120	2760	3940	3921.00	1.80	917	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	295	-8.06	0.76	12	0.21	-495.00	5260.00	6840	20231011	-41.67	3500	20240805	14.00	5340	-25.28	20240111	3500	14.00	20240805	6840	-41.67	20231011	3500	14.00	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
108	20240812	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	20	2	0.51	58123860	14833	56.52	3940	3960	3895	5120	2760	3940	3918.55	1.80	1139	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	293	-8.00	0.75	12	0.20	-495.00	5260.00	6840	20231011	-42.11	3500	20240805	13.14	5340	-25.84	20240111	3500	13.14	20240805	6840	-42.11	20231011	3500	13.14	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
109	20240812	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-40	5	-1.02	40920955	10425	39.73	3940	3955	3895	5120	2760	3940	3925.27	1.80	2019	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	288	-7.88	0.74	12	0.14	-495.00	5260.00	6840	20231011	-42.98	3500	20240805	11.43	5340	-26.97	20240111	3500	11.43	20240805	6840	-42.98	20231011	3500	11.43	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
110	20240812	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-5	5	-0.13	17066935	4325	16.48	3940	3955	3935	5120	2760	3940	3946.11	1.80	230	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	291	-7.95	0.75	12	0.06	-495.00	5260.00	6840	20231011	-42.47	3500	20240805	12.43	5340	-26.31	20240111	3500	12.43	20240805	6840	-42.47	20231011	3500	12.43	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
111	20240812	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	0	3	0.00	11749695	2975	11.34	3940	3955	3940	5120	2760	3940	3949.48	1.80	216	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	291	-7.96	0.75	12	0.04	-495.00	5260.00	6840	20231011	-42.40	3500	20240805	12.57	5340	-26.22	20240111	3500	12.57	20240805	6840	-42.40	20231011	3500	12.57	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
112	20240812	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	15	2	0.38	4822330	1220	4.65	3940	3955	3940	5120	2760	3940	3952.73	1.80	43	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	292	-7.99	0.75	12	0.02	-495.00	5260.00	6840	20231011	-42.18	3500	20240805	13.00	5340	-25.94	20240111	3500	13.00	20240805	6840	-42.18	20231011	3500	13.00	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
113	20240812	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	0	3	0.00	63040	16	0.06	3940	3940	3940	5120	2760	3940	3940.00	1.80	-1	4033	3986	3923	3876	3813	4010	3900	38	1180	500	2670	5	1	7391186	291	-7.96	0.75	12	0.00	-495.00	5260.00	6840	20231011	-42.40	3500	20240805	12.57	5340	-26.22	20240111	3500	12.57	20240805	6840	-42.40	20231011	3500	12.57	20240805	0.47	N	148250	500	38 억	133146	N	N	6	N	N
114	20240809	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	90	2	2.34	102461035	26242	63.73	3860	3970	3860	5000	2695	3850	3904.47	1.81	-423	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	291	-7.96	0.75	12	0.36	-495.00	5260.00	6840	20231011	-42.40	3500	20240805	12.57	5340	-26.22	20240111	3500	12.57	20240805	6840	-42.40	20231011	3500	12.57	20240805	0.45	N	148250	500	38 억	133566	N	N	6	N	N
115	20240809	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	85	2	2.21	101673035	26042	63.24	3860	3970	3860	5000	2695	3850	3904.19	1.81	-423	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	291	-7.95	0.75	12	0.35	-495.00	5260.00	6840	20231011	-42.47	3500	20240805	12.43	5340	-26.31	20240111	3500	12.43	20240805	6840	-42.47	20231011	3500	12.43	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
116	20240809	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	50	2	1.30	84135410	21564	52.37	3860	3970	3860	5000	2695	3850	3901.66	1.81	203	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	288	-7.88	0.74	12	0.29	-495.00	5260.00	6840	20231011	-42.98	3500	20240805	11.43	5340	-26.97	20240111	3500	11.43	20240805	6840	-42.98	20231011	3500	11.43	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
117	20240809	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	40	2	1.04	76955695	19725	47.90	3860	3970	3860	5000	2695	3850	3901.43	1.81	487	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	288	-7.86	0.74	12	0.27	-495.00	5260.00	6840	20231011	-43.13	3500	20240805	11.14	5340	-27.15	20240111	3500	11.14	20240805	6840	-43.13	20231011	3500	11.14	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
118	20240809	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	80	2	2.08	24860865	6343	15.40	3860	3970	3860	5000	2695	3850	3919.42	1.81	-141	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	290	-7.94	0.75	12	0.09	-495.00	5260.00	6840	20231011	-42.54	3500	20240805	12.29	5340	-26.40	20240111	3500	12.29	20240805	6840	-42.54	20231011	3500	12.29	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
119	20240809	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	80	2	2.08	21076275	5380	13.07	3860	3970	3860	5000	2695	3850	3917.52	1.81	-141	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	290	-7.94	0.75	12	0.07	-495.00	5260.00	6840	20231011	-42.54	3500	20240805	12.29	5340	-26.40	20240111	3500	12.29	20240805	6840	-42.54	20231011	3500	12.29	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
120	20240809	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	90	2	2.34	18124640	4630	11.24	3860	3970	3860	5000	2695	3850	3914.61	1.81	-115	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	291	-7.96	0.75	12	0.06	-495.00	5260.00	6840	20231011	-42.40	3500	20240805	12.57	5340	-26.22	20240111	3500	12.57	20240805	6840	-42.40	20231011	3500	12.57	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
121	20240809	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	20	2	0.52	6183870	1602	3.89	3860	3870	3860	5000	2695	3850	3860.09	1.81	11	4043	3946	3873	3776	3703	3910	3740	38	1150	500	2610	5	1	7391186	286	-7.82	0.74	12	0.02	-495.00	5260.00	6840	20231011	-43.42	3500	20240805	10.57	5340	-27.53	20240111	3500	10.57	20240805	6840	-43.42	20231011	3500	10.57	20240805	0.45	N	148250	500	38 억	133566	N	N	2	N	N
122	20240808	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-120	5	-3.02	158490385	41178	668.26	3970	3970	3800	5160	2780	3970	3848.91	1.81	-243	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	285	-7.78	0.73	12	0.56	-495.00	5260.00	6840	20231011	-43.71	3500	20240805	10.00	5340	-27.90	20240111	3500	10.00	20240805	6840	-43.71	20231011	3500	10.00	20240805	0.44	N	148250	500	38 억	133812	N	N	2	N	N
123	20240808	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-120	5	-3.02	146304430	38013	616.89	3970	3970	3800	5160	2780	3970	3848.80	1.81	-181	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	285	-7.78	0.73	12	0.51	-495.00	5260.00	6840	20231011	-43.71	3500	20240805	10.00	5340	-27.90	20240111	3500	10.00	20240805	6840	-43.71	20231011	3500	10.00	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
124	20240808	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-140	5	-3.53	95971610	24962	405.10	3970	3970	3800	5160	2780	3970	3844.71	1.81	-96	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	283	-7.74	0.73	12	0.34	-495.00	5260.00	6840	20231011	-44.01	3500	20240805	9.43	5340	-28.28	20240111	3500	9.43	20240805	6840	-44.01	20231011	3500	9.43	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
125	20240808	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-120	5	-3.02	94273070	24520	397.92	3970	3970	3800	5160	2780	3970	3844.74	1.81	199	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	285	-7.78	0.73	12	0.33	-495.00	5260.00	6840	20231011	-43.71	3500	20240805	10.00	5340	-27.90	20240111	3500	10.00	20240805	6840	-43.71	20231011	3500	10.00	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
126	20240808	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-85	5	-2.14	63661920	16613	269.60	3970	3970	3800	5160	2780	3970	3832.05	1.81	2788	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	287	-7.85	0.74	12	0.22	-495.00	5260.00	6840	20231011	-43.20	3500	20240805	11.00	5340	-27.25	20240111	3500	11.00	20240805	6840	-43.20	20231011	3500	11.00	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
127	20240808	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-10	5	-0.25	4486475	1131	18.35	3970	3970	3960	5160	2780	3970	3966.82	1.81	-42	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	293	-8.00	0.75	12	0.02	-495.00	5260.00	6840	20231011	-42.11	3500	20240805	13.14	5340	-25.84	20240111	3500	13.14	20240805	6840	-42.11	20231011	3500	13.14	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
128	20240808	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	0	3	0.00	3114485	785	12.74	3970	3970	3965	5160	2780	3970	3967.50	1.81	-29	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	293	-8.02	0.75	12	0.01	-495.00	5260.00	6840	20231011	-41.96	3500	20240805	13.43	5340	-25.66	20240111	3500	13.43	20240805	6840	-41.96	20231011	3500	13.43	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
129	20240808	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-5	5	-0.13	460445	116	1.88	3970	3970	3965	5160	2780	3970	3969.35	1.81	-15	4090	4030	3965	3905	3840	3997	3872	38	1190	500	2690	5	1	7391186	293	-8.01	0.75	12	0.00	-495.00	5260.00	6840	20231011	-42.03	3500	20240805	13.29	5340	-25.75	20240111	3500	13.29	20240805	6840	-42.03	20231011	3500	13.29	20240805	0.44	N	148250	500	38 억	133812	N	N	5	N	N
130	20240807	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-55	5	-1.37	24306180	6162	27.54	4025	4025	3900	5230	2820	4025	3943.89	1.81	-58	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	293	-8.02	0.75	12	0.08	-495.00	5260.00	6840	20231011	-41.96	3500	20240805	13.43	5340	-25.66	20240111	3500	13.43	20240805	6840	-41.96	20231011	3500	13.43	20240805	0.49	N	148250	500	38 억	133870	N	N	5	N	N
131	20240807	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-80	5	-1.99	22694385	5756	25.72	4025	4025	3900	5230	2820	4025	3942.74	1.81	-57	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	292	-7.97	0.75	12	0.08	-495.00	5260.00	6840	20231011	-42.32	3500	20240805	12.71	5340	-26.12	20240111	3500	12.71	20240805	6840	-42.32	20231011	3500	12.71	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
132	20240807	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-80	5	-1.99	13553105	3436	15.35	4025	4025	3930	5230	2820	4025	3944.44	1.81	-22	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	292	-7.97	0.75	12	0.05	-495.00	5260.00	6840	20231011	-42.32	3500	20240805	12.71	5340	-26.12	20240111	3500	12.71	20240805	6840	-42.32	20231011	3500	12.71	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
133	20240807	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-95	5	-2.36	6851840	1732	7.74	4025	4025	3930	5230	2820	4025	3956.03	1.81	-22	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	290	-7.94	0.75	12	0.02	-495.00	5260.00	6840	20231011	-42.54	3500	20240805	12.29	5340	-26.40	20240111	3500	12.29	20240805	6840	-42.54	20231011	3500	12.29	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
134	20240807	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-85	5	-2.11	5064620	1278	5.71	4025	4025	3940	5230	2820	4025	3962.93	1.81	-8	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	291	-7.96	0.75	12	0.02	-495.00	5260.00	6840	20231011	-42.40	3500	20240805	12.57	5340	-26.22	20240111	3500	12.57	20240805	6840	-42.40	20231011	3500	12.57	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
135	20240807	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-55	5	-1.37	1724055	433	1.93	4025	4025	3965	5230	2820	4025	3981.65	1.81	-8	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	293	-8.02	0.75	12	0.01	-495.00	5260.00	6840	20231011	-41.96	3500	20240805	13.43	5340	-25.66	20240111	3500	13.43	20240805	6840	-41.96	20231011	3500	13.43	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
136	20240807	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-40	5	-0.99	984755	247	1.10	4025	4025	3980	5230	2820	4025	3986.86	1.81	-6	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	295	-8.05	0.76	12	0.00	-495.00	5260.00	6840	20231011	-41.74	3500	20240805	13.86	5340	-25.37	20240111	3500	13.86	20240805	6840	-41.74	20231011	3500	13.86	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
137	20240807	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-40	5	-0.99	227945	57	0.25	4025	4025	3985	5230	2820	4025	3999.04	1.81	0	4235	4130	3920	3815	3605	4182	3867	38	1205	500	2730	5	1	7391186	295	-8.05	0.76	12	0.00	-495.00	5260.00	6840	20231011	-41.74	3500	20240805	13.86	5340	-25.37	20240111	3500	13.86	20240805	6840	-41.74	20231011	3500	13.86	20240805	0.49	N	148250	500	38 억	133870	N	N	0	N	N
138	20240806	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	25	2	0.62	87955345	22378	91.45	3960	4025	3710	5200	2800	4000	3930.40	1.82	-369	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	297	-8.13	0.77	12	0.30	-495.00	5260.00	6840	20231011	-41.15	3500	20240805	15.00	5340	-24.63	20240111	3500	15.00	20240805	6840	-41.15	20231011	3500	15.00	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
139	20240806	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	84536385	21525	87.97	3960	4010	3710	5200	2800	4000	3927.36	1.82	-363	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	296	-8.08	0.76	12	0.29	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
140	20240806	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	5	2	0.12	75680000	19313	78.93	3960	4010	3710	5200	2800	4000	3918.60	1.82	-802	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	296	-8.09	0.76	12	0.26	-495.00	5260.00	6840	20231011	-41.45	3500	20240805	14.43	5340	-25.00	20240111	3500	14.43	20240805	6840	-41.45	20231011	3500	14.43	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
141	20240806	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	68658970	17557	71.75	3960	4010	3710	5200	2800	4000	3910.63	1.82	-842	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	296	-8.08	0.76	12	0.24	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
142	20240806	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	10	2	0.25	55978390	14390	58.81	3960	4010	3710	5200	2800	4000	3890.09	1.82	-895	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	296	-8.10	0.76	12	0.19	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
143	20240806	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-65	5	-1.62	42194610	10918	44.62	3960	4000	3710	5200	2800	4000	3864.68	1.82	-252	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	291	-7.95	0.75	12	0.15	-495.00	5260.00	6840	20231011	-42.47	3500	20240805	12.43	5340	-26.31	20240111	3500	12.43	20240805	6840	-42.47	20231011	3500	12.43	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
144	20240806	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-45	5	-1.12	33063430	8608	35.18	3960	4000	3710	5200	2800	4000	3841.01	1.82	-99	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	292	-7.99	0.75	12	0.12	-495.00	5260.00	6840	20231011	-42.18	3500	20240805	13.00	5340	-25.94	20240111	3500	13.00	20240805	6840	-42.18	20231011	3500	13.00	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
145	20240806	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	0	3	0.00	4182330	1056	4.32	3960	4000	3785	5200	2800	4000	3960.54	1.82	-12	4533	4266	3883	3616	3233	4075	3425	38	1200	500	2720	5	1	7391186	296	-8.08	0.76	12	0.01	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	134237	N	N	3	N	N
146	20240805	160727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	-150	5	-3.61	94131550	24467	1188.87	4100	4150	3500	5390	2905	4150	3847.29	1.83	-1074	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	296	-8.08	0.76	12	0.33	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.49	N	148250	500	38 억	135254	N	N	3	N	N
147	20240805	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-575	5	-13.86	76131535	19785	961.37	4100	4150	3500	5390	2905	4150	3847.94	1.83	-1188	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	264	-7.22	0.68	12	0.27	-495.00	5260.00	6840	20231011	-47.73	3500	20240805	2.14	5340	-33.05	20240111	3500	2.14	20240805	6840	-47.73	20231011	3500	2.14	20240805	0.49	N	148250	500	38 억	135254	N	N	0	N	N
148	20240805	140742	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-335	5	-8.07	54066795	13835	672.25	4100	4150	3800	5390	2905	4150	3907.97	1.83	-809	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	282	-7.71	0.73	12	0.19	-495.00	5260.00	6840	20231011	-44.23	3630	20240425	5.10	5340	-28.56	20240111	3630	5.10	20240425	6840	-44.23	20231011	3630	5.10	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
149	20240805	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-340	5	-8.19	48759810	12444	604.66	4100	4150	3810	5390	2905	4150	3918.34	1.83	-551	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	282	-7.70	0.72	12	0.17	-495.00	5260.00	6840	20231011	-44.30	3630	20240425	4.96	5340	-28.65	20240111	3630	4.96	20240425	6840	-44.30	20231011	3630	4.96	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
150	20240805	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-260	5	-6.27	34807125	8828	428.96	4100	4150	3870	5390	2905	4150	3942.81	1.83	-65	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	288	-7.86	0.74	12	0.12	-495.00	5260.00	6840	20231011	-43.13	3630	20240425	7.16	5340	-27.15	20240111	3630	7.16	20240425	6840	-43.13	20231011	3630	7.16	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
151	20240805	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-200	5	-4.82	33348050	8459	411.03	4100	4150	3870	5390	2905	4150	3942.32	1.83	-37	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	292	-7.98	0.75	12	0.11	-495.00	5260.00	6840	20231011	-42.25	3630	20240425	8.82	5340	-26.03	20240111	3630	8.82	20240425	6840	-42.25	20231011	3630	8.82	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
152	20240805	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-165	5	-3.98	8661930	2157	104.81	4100	4150	3965	5390	2905	4150	4015.73	1.83	274	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	295	-8.05	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.74	3630	20240425	9.78	5340	-25.37	20240111	3630	9.78	20240425	6840	-41.74	20231011	3630	9.78	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
153	20240805	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	0	3	0.00	992250	242	11.76	4100	4150	4100	5390	2905	4150	4100.21	1.83	-14	4253	4201	4108	4056	3963	4155	4010	38	1240	500	2820	5	1	7391186	307	-8.38	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.33	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	6840	-39.33	20231011	3630	14.33	20240425	0.49	N	148250	500	38 억	135254	N	N	0	N	N
154	20240802	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	-50	5	-1.19	8411055	2058	46.55	4155	4160	4015	5460	2940	4200	4087.00	1.83	-157	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	307	-8.38	0.79	12	0.03	-495.00	5260.00	6840	20231011	-39.33	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	6840	-39.33	20231011	3630	14.33	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
155	20240802	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-125	5	-2.98	6429055	1579	35.72	4155	4160	4015	5460	2940	4200	4071.60	1.83	-157	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	301	-8.23	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.42	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	6840	-40.42	20231011	3630	12.26	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
156	20240802	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-175	5	-4.17	4989455	1224	27.69	4155	4160	4015	5460	2940	4200	4076.35	1.83	-43	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	297	-8.13	0.77	12	0.02	-495.00	5260.00	6840	20231011	-41.15	3630	20240425	10.88	5340	-24.63	20240111	3630	10.88	20240425	6840	-41.15	20231011	3630	10.88	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
157	20240802	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	-100	5	-2.38	4313320	1056	23.89	4155	4160	4015	5460	2940	4200	4084.58	1.83	-43	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.06	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	6840	-40.06	20231011	3630	12.95	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
158	20240802	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-115	5	-2.74	1240140	303	6.85	4155	4160	4050	5460	2940	4200	4092.87	1.83	-40	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	302	-8.25	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.28	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	6840	-40.28	20231011	3630	12.53	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
159	20240802	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-110	5	-2.62	1219715	298	6.74	4155	4160	4050	5460	2940	4200	4093.00	1.83	-40	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	302	-8.26	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.20	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	6840	-40.20	20231011	3630	12.67	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
160	20240802	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-90	5	-2.14	344575	83	1.88	4155	4160	4110	5460	2940	4200	4151.51	1.83	-40	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	304	-8.30	0.78	12	0.00	-495.00	5260.00	6840	20231011	-39.91	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	6840	-39.91	20231011	3630	13.22	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
161	20240802	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-45	5	-1.07	186975	45	1.02	4155	4155	4155	5460	2940	4200	4155.00	1.83	-33	4316	4257	4141	4082	3966	4287	4112	38	1260	500	2850	5	1	7391186	307	-8.39	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.25	3630	20240425	14.46	5340	-22.19	20240111	3630	14.46	20240425	6840	-39.25	20231011	3630	14.46	20240425	0.49	N	148250	500	38 억	135397	N	N	7	N	N
162	20240801	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	125	2	3.07	18203735	4421	87.35	4045	4200	4025	5290	2855	4075	4117.56	1.83	-114	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	310	-8.48	0.80	12	0.06	-495.00	5260.00	6840	20231011	-38.60	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	6840	-38.60	20231011	3630	15.70	20240425	0.48	N	148250	500	38 억	135511	N	N	7	N	N
163	20240801	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	95	2	2.33	15296030	3727	73.64	4045	4180	4025	5290	2855	4075	4104.11	1.83	-93	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	308	-8.42	0.79	12	0.05	-495.00	5260.00	6840	20231011	-39.04	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	6840	-39.04	20231011	3630	14.88	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
164	20240801	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	85	2	2.09	12607355	3075	60.76	4045	4160	4025	5290	2855	4075	4099.95	1.83	-93	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	307	-8.40	0.79	12	0.04	-495.00	5260.00	6840	20231011	-39.18	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	6840	-39.18	20231011	3630	14.60	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
165	20240801	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	25	2	0.61	4961655	1214	23.99	4045	4115	4025	5290	2855	4075	4087.03	1.83	-93	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	303	-8.28	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.06	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	6840	-40.06	20231011	3630	12.95	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
166	20240801	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	15	2	0.37	2668645	654	12.92	4045	4115	4030	5290	2855	4075	4080.50	1.83	-1	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	302	-8.26	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.20	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	6840	-40.20	20231011	3630	12.67	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
167	20240801	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	15	2	0.37	2668645	654	12.92	4045	4115	4030	5290	2855	4075	4080.50	1.83	-1	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	302	-8.26	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.20	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	6840	-40.20	20231011	3630	12.67	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
168	20240801	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	35	2	0.86	1410105	343	6.78	4045	4115	4045	5290	2855	4075	4111.09	1.83	-113	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	304	-8.30	0.78	12	0.00	-495.00	5260.00	6840	20231011	-39.91	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	6840	-39.91	20231011	3630	13.22	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N
169	20240801	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	40	2	0.98	759985	185	3.66	4045	4115	4045	5290	2855	4075	4108.03	1.83	-113	4155	4115	4040	4000	3925	4135	4020	38	1215	500	2770	5	1	7391186	304	-8.31	0.78	12	0.00	-495.00	5260.00	6840	20231011	-39.84	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	6840	-39.84	20231011	3630	13.36	20240425	0.48	N	148250	500	38 억	135511	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History