KissMeData/039010/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	50	2	0.82	52061770	8497	29.87	6120	6180	6060	7960	4300	6130	6127.08	2.97	-871	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	533	-42.04	0.57	12	0.10	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
3	20240830	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	10	2	0.16	43773760	7148	25.12	6120	6170	6060	7960	4300	6130	6123.92	2.97	-800	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	530	-41.77	0.56	12	0.08	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
4	20240830	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-20	5	-0.33	34556880	5640	19.82	6120	6170	6060	7960	4300	6130	6127.11	2.97	-852	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	527	-41.56	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
5	20240830	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-20	5	-0.33	34459140	5624	19.77	6120	6170	6060	7960	4300	6130	6127.16	2.97	-852	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	527	-41.56	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
6	20240830	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-30	5	-0.49	31069200	5069	17.82	6120	6170	6060	7960	4300	6130	6129.26	2.97	-774	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	526	-41.50	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
7	20240830	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-10	5	-0.16	29351230	4787	16.83	6120	6170	6060	7960	4300	6130	6131.45	2.97	-765	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	528	-41.63	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
8	20240830	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	40	2	0.65	10382480	1691	5.94	6120	6170	6060	7960	4300	6130	6139.85	2.97	-231	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	532	-41.97	0.57	12	0.02	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
9	20240830	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	0	3	0.00	183110	30	0.11	6120	6130	6060	7960	4300	6130	6103.67	2.97	-6	6330	6230	6130	6030	5930	6180	5980	43	1830	500	3800	10	1	8625000	529	-41.70	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.67	N	039010	500	43 억	255766	N	N	N	N
10	20240829	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-100	5	-1.61	173430020	28450	311.64	6170	6230	6030	8090	4370	6230	6095.96	3.00	-3101	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	529	-41.70	0.56	12	0.33	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
11	20240829	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-120	5	-1.93	156249660	25640	280.86	6170	6230	6030	8090	4370	6230	6093.98	3.00	-2009	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	527	-41.56	0.56	12	0.30	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
12	20240829	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-120	5	-1.93	129237930	21176	231.96	6170	6230	6040	8090	4370	6230	6103.04	3.00	463	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	527	-41.56	0.56	12	0.25	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
13	20240829	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-160	5	-2.57	120007060	19654	215.29	6170	6230	6040	8090	4370	6230	6105.99	3.00	565	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	524	-41.29	0.56	12	0.23	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
14	20240829	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-190	5	-3.05	115032820	18832	206.29	6170	6230	6040	8090	4370	6230	6108.37	3.00	565	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	521	-41.09	0.56	12	0.22	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
15	20240829	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-130	5	-2.09	95538720	15621	171.11	6170	6230	6090	8090	4370	6230	6116.04	3.00	987	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	526	-41.50	0.56	12	0.18	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
16	20240829	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-130	5	-2.09	86470720	14137	154.86	6170	6230	6100	8090	4370	6230	6116.62	3.00	1127	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	526	-41.50	0.56	12	0.16	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
17	20240829	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-90	5	-1.44	6307690	1030	11.28	6170	6170	6110	8090	4370	6230	6123.97	3.00	780	6330	6280	6180	6130	6030	6305	6155	43	1860	500	3860	10	1	8625000	530	-41.77	0.56	12	0.01	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.66	N	039010	500	43 억	258868	N	N	N	N
18	20240828	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	60	2	0.97	54706290	8928	97.56	6150	6230	6080	8020	4320	6170	6127.48	3.00	-894	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	537	-42.38	0.57	12	0.10	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
19	20240828	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	0	3	0.00	51036800	8336	91.09	6150	6190	6080	8020	4320	6170	6122.44	3.00	-900	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	532	-41.97	0.57	12	0.10	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
20	20240828	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	0	3	0.00	49277040	8051	87.98	6150	6170	6080	8020	4320	6170	6120.59	3.00	-886	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	532	-41.97	0.57	12	0.09	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
21	20240828	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-30	5	-0.49	33511110	5477	59.85	6150	6170	6080	8020	4320	6170	6118.49	3.00	-1331	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	530	-41.77	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
22	20240828	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-40	5	-0.65	28533660	4667	51.00	6150	6170	6080	8020	4320	6170	6113.88	3.00	-899	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	529	-41.70	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
23	20240828	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-80	5	-1.30	17931280	2931	32.03	6150	6170	6090	8020	4320	6170	6117.75	3.00	-545	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	525	-41.43	0.56	12	0.03	-147.00	10879.00	11440	20240116	-46.77	5090	20240805	19.65	11440	-46.77	20240116	5090	19.65	20240805	11440	-46.77	20240116	5090	19.65	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
24	20240828	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-40	5	-0.65	2014240	328	3.58	6150	6170	6120	8020	4320	6170	6140.71	3.00	-45	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	529	-41.70	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
25	20240828	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-20	5	-0.32	30810	5	0.05	6150	6150	6150	8020	4320	6170	6150.00	3.00	0	6243	6206	6143	6106	6043	6225	6125	43	1850	500	3820	10	1	8625000	530	-41.84	0.57	12	0.00	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.64	N	039010	500	43 억	259120	N	N	N	N
26	20240827	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-40	5	-0.64	55865620	9119	33.45	6110	6180	6080	8070	4350	6210	6126.27	3.00	149	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	532	-41.97	0.57	12	0.11	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
27	20240827	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-60	5	-0.97	52786900	8619	31.61	6110	6180	6080	8070	4350	6210	6124.48	3.00	124	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	530	-41.84	0.57	12	0.10	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
28	20240827	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	48156900	7865	28.85	6110	6180	6080	8070	4350	6210	6122.94	3.00	58	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	531	-41.90	0.57	12	0.09	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
29	20240827	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	34548590	5652	20.73	6110	6180	6080	8070	4350	6210	6112.63	3.00	195	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	531	-41.90	0.57	12	0.07	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
30	20240827	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	33247570	5441	19.96	6110	6180	6080	8070	4350	6210	6110.56	3.00	209	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	533	-42.04	0.57	12	0.06	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
31	20240827	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-70	5	-1.13	32071200	5250	19.26	6110	6180	6080	8070	4350	6210	6108.80	3.00	199	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	530	-41.77	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
32	20240827	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-70	5	-1.13	28052820	4598	16.86	6110	6140	6080	8070	4350	6210	6101.09	3.00	170	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	530	-41.77	0.56	12	0.05	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
33	20240827	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-100	5	-1.61	3769870	617	2.26	6110	6110	6110	8070	4350	6210	6110.00	3.00	177	6383	6296	6183	6096	5983	6240	6040	43	1860	500	3850	10	1	8625000	527	-41.56	0.56	12	0.01	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.64	N	039010	500	43 억	259019	N	N	N	N
34	20240826	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	166916600	27140	248.63	6270	6270	6070	8160	4400	6280	6149.95	3.02	-1480	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	536	-42.24	0.57	12	0.31	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
35	20240826	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-150	5	-2.39	144935540	23577	215.99	6270	6270	6070	8160	4400	6280	6147.03	3.02	-1076	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	529	-41.70	0.56	12	0.27	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
36	20240826	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-140	5	-2.23	140668300	22881	209.61	6270	6270	6070	8160	4400	6280	6147.51	3.02	-1097	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	530	-41.77	0.56	12	0.27	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
37	20240826	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-150	5	-2.39	131680510	21412	196.15	6270	6270	6070	8160	4400	6280	6149.52	3.02	-1216	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	529	-41.70	0.56	12	0.25	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
38	20240826	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-210	5	-3.34	120594400	19597	179.53	6270	6270	6070	8160	4400	6280	6153.37	3.02	-1724	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	524	-41.29	0.56	12	0.23	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
39	20240826	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-120	5	-1.91	85695640	13877	127.13	6270	6270	6130	8160	4400	6280	6174.97	3.02	-1332	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	531	-41.90	0.57	12	0.16	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
40	20240826	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-100	5	-1.59	36494400	5895	54.00	6270	6270	6160	8160	4400	6280	6189.93	3.02	-1683	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	533	-42.04	0.57	12	0.07	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
41	20240826	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-60	5	-0.96	890470	142	1.30	6270	6270	6220	8160	4400	6280	6265.51	3.02	-4	6420	6350	6270	6200	6120	6310	6160	43	1880	500	3890	10	1	8625000	536	-42.31	0.57	12	0.00	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.63	N	039010	500	43 억	260511	N	N	N	N
42	20240823	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-60	5	-0.95	67837900	10836	62.35	6340	6340	6190	8240	4440	6340	6260.21	3.04	-2344	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	542	-42.72	0.58	12	0.13	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	11440	-45.10	20240116	5090	23.38	20240805	11440	-45.10	20240116	5090	23.38	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
43	20240823	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	-70	5	-1.10	55159090	8815	50.72	6340	6340	6190	8240	4440	6340	6257.15	3.04	-2312	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	541	-42.65	0.58	12	0.10	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
44	20240823	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-60	5	-0.95	49901830	7978	45.91	6340	6340	6190	8240	4440	6340	6254.63	3.04	-1932	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	542	-42.72	0.58	12	0.09	-147.00	10879.00	11440	20240116	-45.10	5090	20240805	23.38	11440	-45.10	20240116	5090	23.38	20240805	11440	-45.10	20240116	5090	23.38	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
45	20240823	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	-70	5	-1.10	46521480	7440	42.81	6340	6340	6190	8240	4440	6340	6252.56	3.04	-1702	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	541	-42.65	0.58	12	0.09	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
46	20240823	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-100	5	-1.58	41778110	6682	38.45	6340	6340	6190	8240	4440	6340	6251.97	3.04	-1465	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	538	-42.45	0.57	12	0.08	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
47	20240823	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-130	5	-2.05	34384440	5497	31.63	6340	6340	6190	8240	4440	6340	6254.69	3.04	-1680	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	536	-42.24	0.57	12	0.06	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
48	20240823	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	16843160	2682	15.43	6340	6340	6190	8240	4440	6340	6279.44	3.04	-447	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	545	-42.99	0.58	12	0.03	-147.00	10879.00	11440	20240116	-44.76	5090	20240805	24.17	11440	-44.76	20240116	5090	24.17	20240805	11440	-44.76	20240116	5090	24.17	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
49	20240823	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-30	5	-0.47	2766060	438	2.52	6340	6340	6190	8240	4440	6340	6313.51	3.04	-24	6620	6480	6390	6250	6160	6550	6320	43	1900	500	3930	10	1	8625000	544	-42.93	0.58	12	0.01	-147.00	10879.00	11440	20240116	-44.84	5090	20240805	23.97	11440	-44.84	20240116	5090	23.97	20240805	11440	-44.84	20240116	5090	23.97	20240805	1.63	N	039010	500	43 억	262348	N	N	N	N
50	20240822	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-30	5	-0.47	110624850	17378	71.42	6320	6530	6300	8280	4460	6370	6365.80	3.06	-1391	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	547	-43.13	0.58	12	0.20	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
51	20240822	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	-40	5	-0.63	100307900	15746	64.71	6320	6530	6300	8280	4460	6370	6370.37	3.06	-1076	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	546	-43.06	0.58	12	0.18	-147.00	10879.00	11440	20240116	-44.67	5090	20240805	24.36	11440	-44.67	20240116	5090	24.36	20240805	11440	-44.67	20240116	5090	24.36	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
52	20240822	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-30	5	-0.47	95135140	14930	61.36	6320	6530	6300	8280	4460	6370	6372.08	3.06	-1110	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	547	-43.13	0.58	12	0.17	-147.00	10879.00	11440	20240116	-44.58	5090	20240805	24.56	11440	-44.58	20240116	5090	24.56	20240805	11440	-44.58	20240116	5090	24.56	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
53	20240822	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	20	2	0.31	78018090	12239	50.30	6320	6530	6300	8280	4460	6370	6374.55	3.06	-532	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	551	-43.47	0.59	12	0.14	-147.00	10879.00	11440	20240116	-44.14	5090	20240805	25.54	11440	-44.14	20240116	5090	25.54	20240805	11440	-44.14	20240116	5090	25.54	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
54	20240822	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	60	2	0.94	62539410	9810	40.32	6320	6530	6300	8280	4460	6370	6375.07	3.06	-488	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	555	-43.74	0.59	12	0.11	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	11440	-43.79	20240116	5090	26.33	20240805	11440	-43.79	20240116	5090	26.33	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
55	20240822	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	60	2	0.94	41929680	6593	27.10	6320	6530	6300	8280	4460	6370	6359.73	3.06	-386	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	555	-43.74	0.59	12	0.08	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	11440	-43.79	20240116	5090	26.33	20240805	11440	-43.79	20240116	5090	26.33	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
56	20240822	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-10	5	-0.16	21809600	3444	14.15	6320	6360	6300	8280	4460	6370	6332.64	3.06	-511	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	549	-43.27	0.58	12	0.04	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
57	20240822	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-20	5	-0.31	2477130	392	1.61	6320	6360	6310	8280	4460	6370	6319.21	3.06	0	6483	6426	6383	6326	6283	6455	6355	43	1910	500	3940	10	1	8625000	548	-43.20	0.58	12	0.00	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	11440	-44.49	20240116	5090	24.75	20240805	11440	-44.49	20240116	5090	24.75	20240805	1.67	N	039010	500	43 억	263782	N	N	N	N
58	20240821	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-80	5	-1.24	155085620	24332	148.49	6350	6440	6340	8380	4520	6450	6373.65	3.06	-645	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.33	0.59	12	0.28	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	11440	-44.32	20240116	5090	25.15	20240805	11440	-44.32	20240116	5090	25.15	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
59	20240821	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-80	5	-1.24	128975020	20233	123.48	6350	6440	6340	8380	4520	6450	6374.39	3.06	-630	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.33	0.59	12	0.23	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	11440	-44.32	20240116	5090	25.15	20240805	11440	-44.32	20240116	5090	25.15	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
60	20240821	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-80	5	-1.24	98587960	15453	94.31	6350	6440	6340	8380	4520	6450	6379.74	3.06	-1128	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.33	0.59	12	0.18	-147.00	10879.00	11440	20240116	-44.32	5090	20240805	25.15	11440	-44.32	20240116	5090	25.15	20240805	11440	-44.32	20240116	5090	25.15	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
61	20240821	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-90	5	-1.40	81022020	12696	77.48	6350	6440	6340	8380	4520	6450	6381.55	3.06	-1041	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.27	0.58	12	0.15	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
62	20240821	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-100	5	-1.55	60080990	9409	57.42	6350	6440	6340	8380	4520	6450	6385.30	3.06	-840	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	548	-43.20	0.58	12	0.11	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	11440	-44.49	20240116	5090	24.75	20240805	11440	-44.49	20240116	5090	24.75	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
63	20240821	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-90	5	-1.40	52424110	8208	50.09	6350	6440	6340	8380	4520	6450	6386.74	3.06	-837	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.27	0.58	12	0.10	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
64	20240821	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-20	5	-0.31	28551320	4464	27.24	6350	6440	6340	8380	4520	6450	6395.58	3.06	-579	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	555	-43.74	0.59	12	0.05	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	11440	-43.79	20240116	5090	26.33	20240805	11440	-43.79	20240116	5090	26.33	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
65	20240821	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-90	5	-1.40	8731260	1375	8.39	6350	6360	6340	8380	4520	6450	6348.00	3.06	-349	6603	6526	6463	6386	6323	6495	6355	43	1930	500	3990	10	1	8625000	549	-43.27	0.58	12	0.02	-147.00	10879.00	11440	20240116	-44.41	5090	20240805	24.95	11440	-44.41	20240116	5090	24.95	20240805	11440	-44.41	20240116	5090	24.95	20240805	1.71	N	039010	500	43 억	264047	N	N	N	N
66	20240820	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-90	5	-1.38	105743290	16386	36.73	6540	6540	6400	8500	4580	6540	6453.27	3.09	-2867	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	556	-43.88	0.59	12	0.19	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
67	20240820	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-60	5	-0.92	97852970	15165	34.00	6540	6540	6400	8500	4580	6540	6452.55	3.09	-2819	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	559	-44.08	0.60	12	0.18	-147.00	10879.00	11440	20240116	-43.36	5090	20240805	27.31	11440	-43.36	20240116	5090	27.31	20240805	11440	-43.36	20240116	5090	27.31	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
68	20240820	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-80	5	-1.22	84777090	13143	29.46	6540	6540	6400	8500	4580	6540	6450.36	3.09	-1899	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	557	-43.95	0.59	12	0.15	-147.00	10879.00	11440	20240116	-43.53	5090	20240805	26.92	11440	-43.53	20240116	5090	26.92	20240805	11440	-43.53	20240116	5090	26.92	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
69	20240820	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	-70	5	-1.07	78742930	12208	27.37	6540	6540	6400	8500	4580	6540	6450.11	3.09	-1581	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	558	-44.01	0.59	12	0.14	-147.00	10879.00	11440	20240116	-43.44	5090	20240805	27.11	11440	-43.44	20240116	5090	27.11	20240805	11440	-43.44	20240116	5090	27.11	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
70	20240820	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-100	5	-1.53	67330310	10438	23.40	6540	6540	6400	8500	4580	6540	6450.50	3.09	-1580	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	555	-43.81	0.59	12	0.12	-147.00	10879.00	11440	20240116	-43.71	5090	20240805	26.52	11440	-43.71	20240116	5090	26.52	20240805	11440	-43.71	20240116	5090	26.52	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
71	20240820	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-110	5	-1.68	57599000	8926	20.01	6540	6540	6400	8500	4580	6540	6452.95	3.09	-1026	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	555	-43.74	0.59	12	0.10	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	11440	-43.79	20240116	5090	26.33	20240805	11440	-43.79	20240116	5090	26.33	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
72	20240820	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-110	5	-1.68	38700730	5980	13.41	6540	6540	6420	8500	4580	6540	6471.69	3.09	-1033	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	555	-43.74	0.59	12	0.07	-147.00	10879.00	11440	20240116	-43.79	5090	20240805	26.33	11440	-43.79	20240116	5090	26.33	20240805	11440	-43.79	20240116	5090	26.33	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
73	20240820	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	0	3	0.00	2020860	309	0.69	6540	6540	6540	8500	4580	6540	6540.00	3.09	-74	6740	6640	6500	6400	6260	6570	6330	43	1960	500	4050	10	1	8625000	564	-44.49	0.60	12	0.00	-147.00	10879.00	11440	20240116	-42.83	5090	20240805	28.49	11440	-42.83	20240116	5090	28.49	20240805	11440	-42.83	20240116	5090	28.49	20240805	1.82	N	039010	500	43 억	266220	N	N	N	N
74	20240819	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	50	2	0.77	288588940	44607	45.97	6600	6600	6360	8430	4550	6490	6469.55	3.12	-3233	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	564	-44.49	0.60	12	0.52	-147.00	10879.00	11440	20240116	-42.83	5090	20240805	28.49	11440	-42.83	20240116	5090	28.49	20240805	11440	-42.83	20240116	5090	28.49	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
75	20240819	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	20	2	0.31	267103160	41311	42.57	6600	6600	6360	8430	4550	6490	6465.63	3.12	-3423	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	561	-44.29	0.60	12	0.48	-147.00	10879.00	11440	20240116	-43.09	5090	20240805	27.90	11440	-43.09	20240116	5090	27.90	20240805	11440	-43.09	20240116	5090	27.90	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
76	20240819	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	40	2	0.62	231352030	35812	36.91	6600	6600	6360	8430	4550	6490	6460.13	3.12	-3818	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	563	-44.42	0.60	12	0.42	-147.00	10879.00	11440	20240116	-42.92	5090	20240805	28.29	11440	-42.92	20240116	5090	28.29	20240805	11440	-42.92	20240116	5090	28.29	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
77	20240819	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	0	3	0.00	182676270	28309	29.17	6600	6600	6360	8430	4550	6490	6452.86	3.12	-3238	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	560	-44.15	0.60	12	0.33	-147.00	10879.00	11440	20240116	-43.27	5090	20240805	27.50	11440	-43.27	20240116	5090	27.50	20240805	11440	-43.27	20240116	5090	27.50	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
78	20240819	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	121782590	18928	19.51	6600	6600	6360	8430	4550	6490	6433.82	3.12	-2548	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	556	-43.88	0.59	12	0.22	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
79	20240819	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-100	5	-1.54	108264700	16825	17.34	6600	6600	6360	8430	4550	6490	6434.56	3.12	-1704	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	551	-43.47	0.59	12	0.20	-147.00	10879.00	11440	20240116	-44.14	5090	20240805	25.54	11440	-44.14	20240116	5090	25.54	20240805	11440	-44.14	20240116	5090	25.54	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
80	20240819	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	81073690	12597	12.98	6600	6600	6360	8430	4550	6490	6435.70	3.12	700	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	556	-43.88	0.59	12	0.15	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
81	20240819	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	13413930	2058	2.12	6600	6600	6360	8430	4550	6490	6518.77	3.12	20	6683	6586	6393	6296	6103	6635	6345	43	1940	500	4020	10	1	8625000	556	-43.88	0.59	12	0.02	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.83	N	039010	500	43 억	269425	N	N	N	N
82	20240816	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	370	2	6.05	615576030	97017	131.27	6220	6490	6200	7950	4290	6120	6345.59	3.07	5152	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	560	-44.15	0.60	12	1.12	-147.00	10879.00	11440	20240116	-43.27	5090	20240805	27.50	11440	-43.27	20240116	5090	27.50	20240805	11440	-43.27	20240116	5090	27.50	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
83	20240816	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	330	2	5.39	581062000	91683	124.05	6220	6470	6200	7950	4290	6120	6338.30	3.07	3876	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	556	-43.88	0.59	12	1.06	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
84	20240816	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	330	2	5.39	492579110	77929	105.44	6220	6450	6200	7950	4290	6120	6321.49	3.07	1503	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	556	-43.88	0.59	12	0.90	-147.00	10879.00	11440	20240116	-43.62	5090	20240805	26.72	11440	-43.62	20240116	5090	26.72	20240805	11440	-43.62	20240116	5090	26.72	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
85	20240816	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	280	2	4.58	396073000	62828	85.01	6220	6450	6200	7950	4290	6120	6304.79	3.07	2462	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	552	-43.54	0.59	12	0.73	-147.00	10879.00	11440	20240116	-44.06	5090	20240805	25.74	11440	-44.06	20240116	5090	25.74	20240805	11440	-44.06	20240116	5090	25.74	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
86	20240816	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	120	2	1.96	359245320	56999	77.12	6220	6450	6200	7950	4290	6120	6303.43	3.07	-33	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	538	-42.45	0.57	12	0.66	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
87	20240816	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	180	2	2.94	312990260	49611	67.13	6220	6450	6200	7950	4290	6120	6309.80	3.07	-643	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	543	-42.86	0.58	12	0.58	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	11440	-44.93	20240116	5090	23.77	20240805	11440	-44.93	20240116	5090	23.77	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
88	20240816	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	230	2	3.76	253542450	40158	54.34	6220	6450	6200	7950	4290	6120	6314.78	3.07	-2562	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	548	-43.20	0.58	12	0.47	-147.00	10879.00	11440	20240116	-44.49	5090	20240805	24.75	11440	-44.49	20240116	5090	24.75	20240805	11440	-44.49	20240116	5090	24.75	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
89	20240816	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	180	2	2.94	43013970	6862	9.28	6220	6350	6220	7950	4290	6120	6273.79	3.07	-2265	6500	6310	6030	5840	5560	6405	5935	43	1830	500	3790	10	1	8625000	543	-42.86	0.58	12	0.08	-147.00	10879.00	11440	20240116	-44.93	5090	20240805	23.77	11440	-44.93	20240116	5090	23.77	20240805	11440	-44.93	20240116	5090	23.77	20240805	1.78	N	039010	500	43 억	264482	N	N	N	N
90	20240814	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	320	2	5.52	433588350	72530	395.73	5800	6220	5750	7540	4060	5800	5978.09	3.09	-2155	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	528	-41.63	0.56	12	0.84	-147.00	10879.00	11440	20240116	-46.50	5090	20240805	20.24	11440	-46.50	20240116	5090	20.24	20240805	11440	-46.50	20240116	5090	20.24	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
91	20240814	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	300	2	5.17	421176410	70499	384.65	5800	6220	5750	7540	4060	5800	5974.47	3.09	-2258	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	526	-41.50	0.56	12	0.82	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
92	20240814	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	120	2	2.07	247851970	42063	229.50	5800	6030	5750	7540	4060	5800	5892.62	3.09	4071	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	511	-40.27	0.54	12	0.49	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
93	20240814	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	180	2	3.10	238188120	40440	220.65	5800	6030	5750	7540	4060	5800	5890.14	3.09	4338	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	516	-40.68	0.55	12	0.47	-147.00	10879.00	11440	20240116	-47.73	5090	20240805	17.49	11440	-47.73	20240116	5090	17.49	20240805	11440	-47.73	20240116	5090	17.49	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
94	20240814	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	30	2	0.52	112103390	19246	105.01	5800	5960	5750	7540	4060	5800	5824.90	3.09	3559	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	503	-39.66	0.54	12	0.22	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
95	20240814	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	50	2	0.86	69010220	11851	64.66	5800	5960	5750	7540	4060	5800	5823.36	3.09	3660	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	505	-39.80	0.54	12	0.14	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
96	20240814	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	0	3	0.00	32583190	5619	30.66	5800	5820	5750	7540	4060	5800	5798.73	3.09	178	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	500	-39.46	0.53	12	0.07	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
97	20240814	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	0	3	0.00	4234000	730	3.98	5800	5800	5800	7540	4060	5800	5800.00	3.09	-79	5973	5886	5753	5666	5533	5930	5710	43	1740	500	3590	10	1	8625000	500	-39.46	0.53	12	0.01	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.78	N	039010	500	43 억	266531	N	N	N	N
98	20240813	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	10	2	0.17	104588150	18328	188.29	5790	5840	5620	7520	4060	5790	5706.47	3.07	1147	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	500	-39.46	0.53	12	0.21	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
99	20240813	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-60	5	-1.04	82811990	14528	149.25	5790	5840	5620	7520	4060	5790	5700.16	3.07	1524	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	494	-38.98	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
100	20240813	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-60	5	-1.04	61262160	10754	110.48	5790	5840	5620	7520	4060	5790	5696.69	3.07	-2044	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	494	-38.98	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
101	20240813	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-80	5	-1.38	54242730	9523	97.83	5790	5840	5620	7520	4060	5790	5695.97	3.07	-2350	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	492	-38.84	0.52	12	0.11	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
102	20240813	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-130	5	-2.25	47896850	8405	86.35	5790	5840	5620	7520	4060	5790	5698.61	3.07	-2293	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	488	-38.50	0.52	12	0.10	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
103	20240813	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-150	5	-2.59	42378670	7430	76.33	5790	5840	5620	7520	4060	5790	5703.72	3.07	-2332	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	486	-38.37	0.52	12	0.09	-147.00	10879.00	11440	20240116	-50.70	5090	20240805	10.81	11440	-50.70	20240116	5090	10.81	20240805	11440	-50.70	20240116	5090	10.81	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
104	20240813	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-110	5	-1.90	28701860	5006	51.43	5790	5840	5650	7520	4060	5790	5733.49	3.07	-783	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	490	-38.64	0.52	12	0.06	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
105	20240813	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	50	2	0.86	7285920	1258	12.92	5790	5840	5790	7520	4060	5790	5791.67	3.07	618	5870	5830	5800	5760	5730	5815	5745	43	1730	500	3580	10	1	8625000	504	-39.73	0.54	12	0.01	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.77	N	039010	500	43 억	264954	N	N	N	N
106	20240812	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	0	3	0.00	56442180	9734	54.82	5800	5840	5770	7520	4060	5790	5798.46	3.08	-821	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	499	-39.39	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
107	20240812	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	0	3	0.00	46907640	8083	45.52	5800	5840	5780	7520	4060	5790	5803.25	3.08	-1403	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	499	-39.39	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
108	20240812	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	30	2	0.52	42070510	7248	40.82	5800	5840	5780	7520	4060	5790	5804.43	3.08	-1093	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	502	-39.59	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
109	20240812	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	20	2	0.35	41222160	7102	40.00	5800	5840	5780	7520	4060	5790	5804.30	3.08	-1003	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	501	-39.52	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
110	20240812	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	0	3	0.00	38335910	6604	37.19	5800	5840	5780	7520	4060	5790	5804.95	3.08	-969	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	499	-39.39	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
111	20240812	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	10	2	0.17	8277600	1428	8.04	5800	5840	5780	7520	4060	5790	5796.64	3.08	-489	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	500	-39.46	0.53	12	0.02	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
112	20240812	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	20	2	0.35	5024900	866	4.88	5800	5840	5790	7520	4060	5790	5802.42	3.08	27	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	501	-39.52	0.53	12	0.01	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
113	20240812	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	50	2	0.86	1380520	238	1.34	5800	5840	5800	7520	4060	5790	5800.50	3.08	30	6130	5960	5810	5640	5490	6045	5725	43	1730	500	3580	10	1	8625000	504	-39.73	0.54	12	0.00	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.76	N	039010	500	43 억	265771	N	N	N	N
114	20240809	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	160	2	2.84	102793520	17744	107.62	5660	5980	5660	7310	3950	5630	5793.16	3.07	937	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	499	-39.39	0.53	12	0.21	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
115	20240809	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	150	2	2.66	99598300	17191	104.26	5660	5980	5660	7310	3950	5630	5793.65	3.07	974	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	499	-39.32	0.53	12	0.20	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
116	20240809	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	150	2	2.66	95504480	16481	99.96	5660	5980	5660	7310	3950	5630	5794.84	3.07	974	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	499	-39.32	0.53	12	0.19	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
117	20240809	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	160	2	2.84	93056810	16057	97.39	5660	5980	5660	7310	3950	5630	5795.43	3.07	785	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	499	-39.39	0.53	12	0.19	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
118	20240809	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	140	2	2.49	89434270	15428	93.57	5660	5980	5660	7310	3950	5630	5796.90	3.07	678	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	498	-39.25	0.53	12	0.18	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
119	20240809	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	120	2	2.13	73250650	12619	76.53	5660	5980	5660	7310	3950	5630	5804.82	3.07	591	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	496	-39.12	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
120	20240809	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	130	2	2.31	63581120	10936	66.33	5660	5980	5660	7310	3950	5630	5813.96	3.07	1564	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	497	-39.18	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
121	20240809	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	170	2	3.02	32098110	5507	33.40	5660	5980	5660	7310	3950	5630	5828.67	3.07	-157	5896	5762	5636	5502	5376	5700	5440	43	1680	500	3490	10	1	8625000	500	-39.46	0.53	12	0.06	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.80	N	039010	500	43 억	264829	N	N	N	N
122	20240808	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-100	5	-1.75	92612300	16488	36.04	5730	5770	5510	7440	4020	5730	5616.45	3.09	-1258	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	486	-38.30	0.52	12	0.19	-147.00	10879.00	11440	20240116	-50.79	5090	20240805	10.61	11440	-50.79	20240116	5090	10.61	20240805	11440	-50.79	20240116	5090	10.61	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
123	20240808	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-60	5	-1.05	86156220	15335	33.52	5730	5770	5510	7440	4020	5730	5617.74	3.09	-1052	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	489	-38.57	0.52	12	0.18	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
124	20240808	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-140	5	-2.44	83175430	14804	32.36	5730	5770	5510	7440	4020	5730	5617.89	3.09	-1052	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	482	-38.03	0.51	12	0.17	-147.00	10879.00	11440	20240116	-51.14	5090	20240805	9.82	11440	-51.14	20240116	5090	9.82	20240805	11440	-51.14	20240116	5090	9.82	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
125	20240808	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-50	5	-0.87	60072080	10692	23.37	5730	5770	5510	7440	4020	5730	5617.65	3.09	-1142	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	490	-38.64	0.52	12	0.12	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
126	20240808	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-50	5	-0.87	49641000	8854	19.35	5730	5770	5510	7440	4020	5730	5605.59	3.09	-1979	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	490	-38.64	0.52	12	0.10	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
127	20240808	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-130	5	-2.27	43800290	7816	17.08	5730	5770	5510	7440	4020	5730	5602.74	3.09	-2268	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	483	-38.10	0.51	12	0.09	-147.00	10879.00	11440	20240116	-51.05	5090	20240805	10.02	11440	-51.05	20240116	5090	10.02	20240805	11440	-51.05	20240116	5090	10.02	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
128	20240808	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-100	5	-1.75	43319260	7730	16.90	5730	5770	5510	7440	4020	5730	5602.84	3.09	-2221	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	486	-38.30	0.52	12	0.09	-147.00	10879.00	11440	20240116	-50.79	5090	20240805	10.61	11440	-50.79	20240116	5090	10.61	20240805	11440	-50.79	20240116	5090	10.61	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
129	20240808	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-70	5	-1.22	2615620	457	1.00	5730	5730	5660	7440	4020	5730	5722.21	3.09	6	5916	5822	5636	5542	5356	5870	5590	43	1710	500	3550	10	1	8625000	488	-38.50	0.52	12	0.01	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	1.94	N	039010	500	43 억	266087	N	N	N	N
130	20240807	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	170	2	3.06	257553060	45751	75.06	5450	5730	5450	7220	3900	5560	5629.73	2.90	16114	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	494	-38.98	0.53	12	0.53	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
131	20240807	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	160	2	2.88	251171690	44634	73.22	5450	5730	5450	7220	3900	5560	5627.64	2.90	16293	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	493	-38.91	0.53	12	0.52	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
132	20240807	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	150	2	2.70	246614110	43837	71.92	5450	5710	5450	7220	3900	5560	5625.98	2.90	16289	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	492	-38.84	0.52	12	0.51	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
133	20240807	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	110	2	1.98	239366130	42560	69.82	5450	5710	5450	7220	3900	5560	5624.48	2.90	16405	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	489	-38.57	0.52	12	0.49	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
134	20240807	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	150	2	2.70	236366440	42033	68.96	5450	5710	5450	7220	3900	5560	5623.63	2.90	16363	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	492	-38.84	0.52	12	0.49	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
135	20240807	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	100	2	1.80	188109080	33496	54.95	5450	5710	5450	7220	3900	5560	5616.17	2.90	10633	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	488	-38.50	0.52	12	0.39	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
136	20240807	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	50	2	0.90	119400750	21310	34.96	5450	5650	5450	7220	3900	5560	5603.41	2.90	4342	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	484	-38.16	0.52	12	0.25	-147.00	10879.00	11440	20240116	-50.96	5090	20240805	10.22	11440	-50.96	20240116	5090	10.22	20240805	11440	-50.96	20240116	5090	10.22	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
137	20240807	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-100	5	-1.80	16990930	3098	5.08	5450	5500	5450	7220	3900	5560	5479.83	2.90	1922	5873	5716	5493	5336	5113	5795	5415	43	1660	500	3440	10	1	8625000	471	-37.14	0.50	12	0.04	-147.00	10879.00	11440	20240116	-52.27	5090	20240805	7.27	11440	-52.27	20240116	5090	7.27	20240805	11440	-52.27	20240116	5090	7.27	20240805	2.08	N	039010	500	43 억	249968	N	N	N	N
138	20240806	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	220	2	4.12	329458560	60817	48.68	5270	5650	5270	6940	3740	5340	5419.68	2.81	6933	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	480	-37.82	0.51	12	0.71	-147.00	10879.00	11440	20240116	-51.40	5090	20240805	9.23	11440	-51.40	20240116	5090	9.23	20240805	11440	-51.40	20240116	5090	9.23	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
139	20240806	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	220	2	4.12	315672440	58335	46.70	5270	5650	5270	6940	3740	5340	5413.76	2.81	6819	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	480	-37.82	0.51	12	0.68	-147.00	10879.00	11440	20240116	-51.40	5090	20240805	9.23	11440	-51.40	20240116	5090	9.23	20240805	11440	-51.40	20240116	5090	9.23	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
140	20240806	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	210	2	3.93	306096730	56605	45.31	5270	5650	5270	6940	3740	5340	5409.92	2.81	6745	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	479	-37.76	0.51	12	0.66	-147.00	10879.00	11440	20240116	-51.49	5090	20240805	9.04	11440	-51.49	20240116	5090	9.04	20240805	11440	-51.49	20240116	5090	9.04	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
141	20240806	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	180	2	3.37	288575740	53440	42.78	5270	5650	5270	6940	3740	5340	5402.19	2.81	6847	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	476	-37.55	0.51	12	0.62	-147.00	10879.00	11440	20240116	-51.75	5090	20240805	8.45	11440	-51.75	20240116	5090	8.45	20240805	11440	-51.75	20240116	5090	8.45	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
142	20240806	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	130	2	2.43	284964670	52785	42.25	5270	5650	5270	6940	3740	5340	5400.76	2.81	6920	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	472	-37.21	0.50	12	0.61	-147.00	10879.00	11440	20240116	-52.19	5090	20240805	7.47	11440	-52.19	20240116	5090	7.47	20240805	11440	-52.19	20240116	5090	7.47	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
143	20240806	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	140	2	2.62	277903750	51499	41.22	5270	5650	5270	6940	3740	5340	5398.44	2.81	7271	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	473	-37.28	0.50	12	0.60	-147.00	10879.00	11440	20240116	-52.10	5090	20240805	7.66	11440	-52.10	20240116	5090	7.66	20240805	11440	-52.10	20240116	5090	7.66	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
144	20240806	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	170	2	3.18	169012380	31318	25.07	5270	5650	5270	6940	3740	5340	5400.29	2.81	5768	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	475	-37.48	0.51	12	0.36	-147.00	10879.00	11440	20240116	-51.84	5090	20240805	8.25	11440	-51.84	20240116	5090	8.25	20240805	11440	-51.84	20240116	5090	8.25	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
145	20240806	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	60	2	1.12	45964640	8618	6.90	5270	5650	5270	6940	3740	5340	5331.76	2.81	2780	6413	5876	5483	4946	4553	5680	4750	43	1600	500	3310	10	1	8625000	466	-36.73	0.50	12	0.10	-147.00	10879.00	11440	20240116	-52.80	5090	20240805	6.09	11440	-52.80	20240116	5090	6.09	20240805	11440	-52.80	20240116	5090	6.09	20240805	2.17	N	039010	500	43 억	242353	N	N	N	N
146	20240805	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5340	-710	5	-11.74	678802550	123139	352.18	5910	6020	5090	7860	4240	6050	5512.62	2.92	-9189	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	461	-36.33	0.49	12	1.43	-147.00	10879.00	11440	20240116	-53.32	5090	20240805	4.91	11440	-53.32	20240116	5090	4.91	20240805	11440	-53.32	20240116	5090	4.91	20240805	2.17	N	039010	500	43 억	252014	N	N	N	N
147	20240805	150411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5330	-720	5	-11.90	641707430	116031	331.85	5910	6020	5110	7860	4240	6050	5530.29	2.92	-12298	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	460	-36.26	0.49	12	1.35	-147.00	10879.00	11440	20240116	-53.41	5110	20240805	4.31	11440	-53.41	20240116	5110	4.31	20240805	11440	-53.41	20240116	5110	4.31	20240805	2.17	N	039010	500	43 억	252014	N	N	N	N
148	20240805	140412	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-620	5	-10.25	470074810	83784	239.62	5910	6020	5400	7860	4240	6050	5610.32	2.92	-9382	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	468	-36.94	0.50	12	0.97	-147.00	10879.00	11440	20240116	-52.53	5230	20231024	3.82	11440	-52.53	20240116	5400	0.56	20240805	11440	-52.53	20240116	5230	3.82	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
149	20240805	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-540	5	-8.93	421695540	74955	214.37	5910	6020	5500	7860	4240	6050	5625.73	2.92	-8027	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	475	-37.48	0.51	12	0.87	-147.00	10879.00	11440	20240116	-51.84	5230	20231024	5.35	11440	-51.84	20240116	5500	0.18	20240805	11440	-51.84	20240116	5230	5.35	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
150	20240805	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-540	5	-8.93	379508340	67314	192.52	5910	6020	5500	7860	4240	6050	5637.61	2.92	-6013	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	475	-37.48	0.51	12	0.78	-147.00	10879.00	11440	20240116	-51.84	5230	20231024	5.35	11440	-51.84	20240116	5500	0.18	20240805	11440	-51.84	20240116	5230	5.35	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
151	20240805	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-410	5	-6.78	226640310	39713	113.58	5910	6020	5610	7860	4240	6050	5706.57	2.92	-2632	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	486	-38.37	0.52	12	0.46	-147.00	10879.00	11440	20240116	-50.70	5230	20231024	7.84	11440	-50.70	20240116	5580	1.08	20240103	11440	-50.70	20240116	5230	7.84	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
152	20240805	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-370	5	-6.12	128668090	22321	63.84	5910	6020	5640	7860	4240	6050	5763.88	2.92	-3010	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	490	-38.64	0.52	12	0.26	-147.00	10879.00	11440	20240116	-50.35	5230	20231024	8.60	11440	-50.35	20240116	5580	1.79	20240103	11440	-50.35	20240116	5230	8.60	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
153	20240805	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-270	5	-4.46	56012050	9596	27.44	5910	6020	5710	7860	4240	6050	5836.04	2.92	-477	6463	6256	6113	5906	5763	6185	5835	43	1810	500	3750	10	1	8625000	499	-39.32	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.48	5230	20231024	10.52	11440	-49.48	20240116	5580	3.58	20240103	11440	-49.48	20240116	5230	10.52	20231024	2.17	N	039010	500	43 억	252014	N	N	N	N
154	20240802	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-250	5	-3.97	211361310	34937	210.72	6320	6320	5970	8190	4410	6300	6048.49	2.99	-6058	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	522	-41.16	0.56	12	0.41	-147.00	10879.00	11440	20240116	-47.12	5230	20231024	15.68	11440	-47.12	20240116	5580	8.42	20240103	11440	-47.12	20240116	5230	15.68	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
155	20240802	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-300	5	-4.76	193712020	31994	192.97	6320	6320	5970	8190	4410	6300	6053.25	2.99	-5350	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	518	-40.82	0.55	12	0.37	-147.00	10879.00	11440	20240116	-47.55	5230	20231024	14.72	11440	-47.55	20240116	5580	7.53	20240103	11440	-47.55	20240116	5230	14.72	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
156	20240802	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-280	5	-4.44	166365800	27429	165.43	6320	6320	5990	8190	4410	6300	6063.77	2.99	-4814	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	519	-40.95	0.55	12	0.32	-147.00	10879.00	11440	20240116	-47.38	5230	20231024	15.11	11440	-47.38	20240116	5580	7.89	20240103	11440	-47.38	20240116	5230	15.11	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
157	20240802	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-270	5	-4.29	155779630	25671	154.83	6320	6320	5990	8190	4410	6300	6066.68	2.99	-4492	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	520	-41.02	0.55	12	0.30	-147.00	10879.00	11440	20240116	-47.29	5230	20231024	15.30	11440	-47.29	20240116	5580	8.06	20240103	11440	-47.29	20240116	5230	15.30	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
158	20240802	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-280	5	-4.44	146229240	24086	145.27	6320	6320	5990	8190	4410	6300	6069.41	2.99	-4446	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	519	-40.95	0.55	12	0.28	-147.00	10879.00	11440	20240116	-47.38	5230	20231024	15.11	11440	-47.38	20240116	5580	7.89	20240103	11440	-47.38	20240116	5230	15.11	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
159	20240802	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-210	5	-3.33	51866700	8441	50.91	6320	6320	6070	8190	4410	6300	6141.23	2.99	-2539	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	525	-41.43	0.56	12	0.10	-147.00	10879.00	11440	20240116	-46.77	5230	20231024	16.44	11440	-46.77	20240116	5580	9.14	20240103	11440	-46.77	20240116	5230	16.44	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
160	20240802	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-170	5	-2.70	34460610	5587	33.70	6320	6320	6100	8190	4410	6300	6163.60	2.99	-2055	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	529	-41.70	0.56	12	0.06	-147.00	10879.00	11440	20240116	-46.42	5230	20231024	17.21	11440	-46.42	20240116	5580	9.86	20240103	11440	-46.42	20240116	5230	17.21	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
161	20240802	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-50	5	-0.79	5210660	831	5.01	6320	6320	6250	8190	4410	6300	6262.15	2.99	-582	6406	6352	6296	6242	6186	6325	6215	43	1890	500	3900	10	1	8625000	539	-42.52	0.57	12	0.01	-147.00	10879.00	11440	20240116	-45.37	5230	20231024	19.50	11440	-45.37	20240116	5580	12.01	20240103	11440	-45.37	20240116	5230	19.50	20231024	2.16	N	039010	500	43 억	257761	N	N	N	N
162	20240801	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	60	2	0.96	103877330	16569	109.93	6310	6350	6240	8110	4370	6240	6269.89	2.94	4140	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	543	-42.86	0.58	12	0.19	-147.00	10879.00	11440	20240116	-44.93	5230	20231024	20.46	11440	-44.93	20240116	5580	12.90	20240103	11440	-44.93	20240116	5230	20.46	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
163	20240801	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	30	2	0.48	97905530	15620	103.64	6310	6350	6240	8110	4370	6240	6268.48	2.94	4219	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	541	-42.65	0.58	12	0.18	-147.00	10879.00	11440	20240116	-45.19	5230	20231024	19.89	11440	-45.19	20240116	5580	12.37	20240103	11440	-45.19	20240116	5230	19.89	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
164	20240801	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	20	2	0.32	82873670	13215	87.68	6310	6350	6240	8110	4370	6240	6271.86	2.94	3443	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	540	-42.59	0.58	12	0.15	-147.00	10879.00	11440	20240116	-45.28	5230	20231024	19.69	11440	-45.28	20240116	5580	12.19	20240103	11440	-45.28	20240116	5230	19.69	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
165	20240801	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	20	2	0.32	81696470	13027	86.43	6310	6350	6240	8110	4370	6240	6272.01	2.94	3443	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	540	-42.59	0.58	12	0.15	-147.00	10879.00	11440	20240116	-45.28	5230	20231024	19.69	11440	-45.28	20240116	5580	12.19	20240103	11440	-45.28	20240116	5230	19.69	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
166	20240801	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	0	3	0.00	68328590	10889	72.25	6310	6350	6240	8110	4370	6240	6275.94	2.94	1609	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	538	-42.45	0.57	12	0.13	-147.00	10879.00	11440	20240116	-45.45	5230	20231024	19.31	11440	-45.45	20240116	5580	11.83	20240103	11440	-45.45	20240116	5230	19.31	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
167	20240801	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	0	3	0.00	66336900	10570	70.13	6310	6350	6240	8110	4370	6240	6276.95	2.94	1585	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	538	-42.45	0.57	12	0.12	-147.00	10879.00	11440	20240116	-45.45	5230	20231024	19.31	11440	-45.45	20240116	5580	11.83	20240103	11440	-45.45	20240116	5230	19.31	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
168	20240801	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	40	2	0.64	64704470	10309	68.40	6310	6350	6240	8110	4370	6240	6277.53	2.94	1523	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	542	-42.72	0.58	12	0.12	-147.00	10879.00	11440	20240116	-45.10	5230	20231024	20.08	11440	-45.10	20240116	5580	12.54	20240103	11440	-45.10	20240116	5230	20.08	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N
169	20240801	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	70	2	1.12	1866880	299	1.98	6310	6310	6310	8110	4370	6240	6310.00	2.94	-2	6406	6322	6196	6112	5986	6365	6155	43	1870	500	3860	10	1	8625000	544	-42.93	0.58	12	0.00	-147.00	10879.00	11440	20240116	-44.84	5230	20231024	20.65	11440	-44.84	20240116	5580	13.08	20240103	11440	-44.84	20240116	5230	20.65	20231024	2.16	N	039010	500	43 억	253339	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History