KissMeData/044340/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	marginalRateClassCode	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	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	80	2	1.19	45239540	6712	85.99	6710	6800	6660	8710	4690	6700	6740.10	0.85	652	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1212	12.11	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.63	6220	20240805	9.00	10810	-37.28	20240105	6220	9.00	20240805	10870	-37.63	20231228	6220	9.00	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
3	20240830	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	100	2	1.49	44723430	6636	85.01	6710	6800	6660	8710	4690	6700	6739.52	0.85	649	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1215	12.14	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.44	6220	20240805	9.32	10810	-37.10	20240105	6220	9.32	20240805	10870	-37.44	20231228	6220	9.32	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
4	20240830	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	10	2	0.15	27051170	4020	51.50	6710	6800	6660	8710	4690	6700	6729.15	0.85	-128	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1199	11.98	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
5	20240830	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	22750740	3381	43.31	6710	6800	6660	8710	4690	6700	6729.00	0.85	-128	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.02	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
6	20240830	120507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	18193990	2703	34.63	6710	6800	6660	8710	4690	6700	6731.04	0.85	-125	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.02	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
7	20240830	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	40	2	0.60	8104320	1202	15.40	6710	6800	6660	8710	4690	6700	6742.36	0.85	-531	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.01	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
8	20240830	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	80	2	1.19	6602030	980	12.55	6710	6790	6660	8710	4690	6700	6736.77	0.85	-417	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1212	12.11	0.50	12	0.01	560.00	13652.00	10870	20231228	-37.63	6220	20240805	9.00	10810	-37.28	20240105	6220	9.00	20240805	10870	-37.63	20231228	6220	9.00	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
9	20240830	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	50	2	0.75	47050	7	0.09	6710	6750	6700	8710	4690	6700	6721.43	0.85	0	6846	6772	6726	6652	6606	6750	6630	89	2010	500	4690	10	1	17873425	1206	12.05	0.49	12	0.00	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.95	N	044340	500	89 억	151805	N	N	N	N
10	20240829	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-140	5	-2.05	52422750	7804	95.59	6800	6800	6680	8890	4790	6840	6717.42	0.85	-710	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1198	11.96	0.49	12	0.04	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
11	20240829	150512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-110	5	-1.61	50324290	7491	91.76	6800	6800	6680	8890	4790	6840	6717.97	0.85	-482	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1203	12.02	0.49	12	0.04	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
12	20240829	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-100	5	-1.46	43494880	6473	79.29	6800	6800	6680	8890	4790	6840	6719.43	0.85	-715	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1205	12.04	0.49	12	0.04	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
13	20240829	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-140	5	-2.05	41326270	6150	75.33	6800	6800	6680	8890	4790	6840	6719.72	0.85	-649	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1198	11.96	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
14	20240829	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-130	5	-1.90	30518780	4538	55.59	6800	6800	6680	8890	4790	6840	6725.16	0.85	-935	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1199	11.98	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
15	20240829	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-140	5	-2.05	23695040	3525	43.18	6800	6800	6680	8890	4790	6840	6722.00	0.85	-552	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1198	11.96	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
16	20240829	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	-50	5	-0.73	12022020	1787	21.89	6800	6800	6700	8890	4790	6840	6727.49	0.85	-807	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1214	12.12	0.50	12	0.01	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
17	20240829	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-120	5	-1.75	1199390	178	2.18	6800	6800	6700	8890	4790	6840	6738.15	0.85	-131	7013	6926	6773	6686	6533	6970	6730	89	2050	500	4780	10	1	17873425	1201	12.00	0.49	12	0.00	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	0.95	N	044340	500	89 억	152504	N	N	N	N
18	20240828	160457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	30	2	0.44	50798050	7545	80.21	6750	6860	6620	8850	4770	6810	6732.53	0.85	-265	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1223	12.21	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.07	6220	20240805	9.97	10810	-36.73	20240105	6220	9.97	20240805	10870	-37.07	20231228	6220	9.97	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
19	20240828	150500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-40	5	-0.59	45638960	6783	72.11	6750	6860	6620	8850	4770	6810	6728.43	0.85	-172	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1210	12.09	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.72	6220	20240805	8.84	10810	-37.37	20240105	6220	8.84	20240805	10870	-37.72	20231228	6220	8.84	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
20	20240828	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-60	5	-0.88	36536900	5435	57.78	6750	6860	6620	8850	4770	6810	6722.52	0.85	-56	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1206	12.05	0.49	12	0.03	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
21	20240828	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-70	5	-1.03	31655380	4711	50.09	6750	6860	6620	8850	4770	6810	6719.46	0.85	237	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1205	12.04	0.49	12	0.03	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
22	20240828	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-80	5	-1.17	29739830	4426	47.06	6750	6860	6620	8850	4770	6810	6719.35	0.85	255	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1203	12.02	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
23	20240828	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-100	5	-1.47	22922250	3412	36.27	6750	6860	6620	8850	4770	6810	6718.13	0.85	536	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1199	11.98	0.49	12	0.02	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
24	20240828	100522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	20	2	0.29	20379210	3036	32.28	6750	6860	6620	8850	4770	6810	6712.52	0.85	564	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1221	12.20	0.50	12	0.02	560.00	13652.00	10870	20231228	-37.17	6220	20240805	9.81	10810	-36.82	20240105	6220	9.81	20240805	10870	-37.17	20231228	6220	9.81	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
25	20240828	090507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	30	2	0.44	1626960	239	2.54	6750	6840	6750	8850	4770	6810	6807.36	0.85	-115	7183	6996	6803	6616	6423	6900	6520	89	2040	500	4760	10	1	17873425	1223	12.21	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.07	6220	20240805	9.97	10810	-36.73	20240105	6220	9.97	20240805	10870	-37.07	20231228	6220	9.97	20240805	0.95	N	044340	500	89 억	152759	N	N	N	N
26	20240827	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-40	5	-0.58	63745460	9396	107.14	6850	6990	6610	8900	4800	6850	6784.32	0.85	727	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1217	12.16	0.50	12	0.05	560.00	13652.00	10870	20231228	-37.35	6220	20240805	9.49	10810	-37.00	20240105	6220	9.49	20240805	10870	-37.35	20231228	6220	9.49	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
27	20240827	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-40	5	-0.58	61532910	9070	103.42	6850	6990	6610	8900	4800	6850	6784.22	0.85	718	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1217	12.16	0.50	12	0.05	560.00	13652.00	10870	20231228	-37.35	6220	20240805	9.49	10810	-37.00	20240105	6220	9.49	20240805	10870	-37.35	20231228	6220	9.49	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
28	20240827	140502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-80	5	-1.17	59344800	8748	99.75	6850	6990	6610	8900	4800	6850	6783.81	0.85	567	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1210	12.09	0.50	12	0.05	560.00	13652.00	10870	20231228	-37.72	6220	20240805	8.84	10810	-37.37	20240105	6220	8.84	20240805	10870	-37.72	20231228	6220	8.84	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
29	20240827	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-90	5	-1.31	41348820	6083	69.36	6850	6990	6610	8900	4800	6850	6797.44	0.85	-669	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1208	12.07	0.50	12	0.03	560.00	13652.00	10870	20231228	-37.81	6220	20240805	8.68	10810	-37.47	20240105	6220	8.68	20240805	10870	-37.81	20231228	6220	8.68	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
30	20240827	120505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-90	5	-1.31	38787840	5704	65.04	6850	6990	6610	8900	4800	6850	6800.11	0.85	-740	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1208	12.07	0.50	12	0.03	560.00	13652.00	10870	20231228	-37.81	6220	20240805	8.68	10810	-37.47	20240105	6220	8.68	20240805	10870	-37.81	20231228	6220	8.68	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
31	20240827	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	-20	5	-0.29	23955350	3500	39.91	6850	6990	6760	8900	4800	6850	6844.39	0.85	-1058	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1221	12.20	0.50	12	0.02	560.00	13652.00	10870	20231228	-37.17	6220	20240805	9.81	10810	-36.82	20240105	6220	9.81	20240805	10870	-37.17	20231228	6220	9.81	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
32	20240827	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	-10	5	-0.15	17624130	2568	29.28	6850	6990	6770	8900	4800	6850	6862.98	0.85	-1235	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1223	12.21	0.50	12	0.01	560.00	13652.00	10870	20231228	-37.07	6220	20240805	9.97	10810	-36.73	20240105	6220	9.97	20240805	10870	-37.07	20231228	6220	9.97	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
33	20240827	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6960	110	2	1.61	465420	67	0.76	6850	6990	6850	8900	4800	6850	6946.57	0.85	-1	7170	7010	6930	6770	6690	6970	6730	89	2050	500	4790	10	1	17873425	1244	12.43	0.51	12	0.00	560.00	13652.00	10870	20231228	-35.97	6220	20240805	11.90	10810	-35.62	20240105	6220	11.90	20240805	10870	-35.97	20231228	6220	11.90	20240805	0.97	N	044340	500	89 억	152032	N	N	N	N
34	20240826	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	-40	5	-0.58	60661630	8759	42.88	6950	7090	6850	8950	4830	6890	6925.63	0.86	-936	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1224	12.23	0.50	12	0.05	560.00	13652.00	10870	20231228	-36.98	6220	20240805	10.13	10810	-36.63	20240105	6220	10.13	20240805	10870	-36.98	20231228	6220	10.13	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
35	20240826	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	-10	5	-0.15	53416820	7702	37.70	6950	7090	6850	8950	4830	6890	6935.45	0.86	-777	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1230	12.29	0.50	12	0.04	560.00	13652.00	10870	20231228	-36.71	6220	20240805	10.61	10810	-36.36	20240105	6220	10.61	20240805	10870	-36.71	20231228	6220	10.61	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
36	20240826	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	20	2	0.29	48495650	6987	34.20	6950	7090	6860	8950	4830	6890	6940.84	0.86	-520	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1235	12.34	0.51	12	0.04	560.00	13652.00	10870	20231228	-36.43	6220	20240805	11.09	10810	-36.08	20240105	6220	11.09	20240805	10870	-36.43	20231228	6220	11.09	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
37	20240826	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	10	2	0.15	46307800	6670	32.65	6950	7090	6860	8950	4830	6890	6942.70	0.86	-388	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1233	12.32	0.51	12	0.04	560.00	13652.00	10870	20231228	-36.52	6220	20240805	10.93	10810	-36.17	20240105	6220	10.93	20240805	10870	-36.52	20231228	6220	10.93	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
38	20240826	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	40	2	0.58	41806490	6019	29.46	6950	7090	6860	8950	4830	6890	6945.75	0.86	-181	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1239	12.38	0.51	12	0.03	560.00	13652.00	10870	20231228	-36.25	6220	20240805	11.41	10810	-35.89	20240105	6220	11.41	20240805	10870	-36.25	20231228	6220	11.41	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
39	20240826	110458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	50	2	0.73	39757290	5723	28.01	6950	7090	6860	8950	4830	6890	6946.93	0.86	-125	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1240	12.39	0.51	12	0.03	560.00	13652.00	10870	20231228	-36.15	6220	20240805	11.58	10810	-35.80	20240105	6220	11.58	20240805	10870	-36.15	20231228	6220	11.58	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
40	20240826	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	100	2	1.45	38228300	5503	26.94	6950	7090	6860	8950	4830	6890	6946.81	0.86	-147	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1249	12.48	0.51	12	0.03	560.00	13652.00	10870	20231228	-35.69	6220	20240805	12.38	10810	-35.34	20240105	6220	12.38	20240805	10870	-35.69	20231228	6220	12.38	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
41	20240826	090458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	200	2	2.90	2141240	306	1.50	6950	7090	6950	8950	4830	6890	6997.52	0.86	-77	7210	7050	6950	6790	6690	7000	6740	89	2060	500	4820	10	1	17873425	1267	12.66	0.52	12	0.00	560.00	13652.00	10870	20231228	-34.77	6220	20240805	13.99	10810	-34.41	20240105	6220	13.99	20240805	10870	-34.77	20231228	6220	13.99	20240805	0.98	N	044340	500	89 억	152978	N	N	N	N
42	20240823	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-200	5	-2.82	141968440	20426	117.28	7020	7110	6850	9210	4970	7090	6950.44	0.89	-6524	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1231	12.30	0.50	12	0.11	560.00	13652.00	10870	20231228	-36.61	6220	20240805	10.77	10810	-36.26	20240105	6220	10.77	20240805	10870	-36.61	20231228	6220	10.77	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
43	20240823	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-40	5	-0.56	136867310	19690	113.05	7020	7110	6850	9210	4970	7090	6951.11	0.89	-6136	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1260	12.59	0.52	12	0.11	560.00	13652.00	10870	20231228	-35.14	6220	20240805	13.34	10810	-34.78	20240105	6220	13.34	20240805	10870	-35.14	20231228	6220	13.34	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
44	20240823	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6950	-140	5	-1.97	102483830	14785	84.89	7020	7090	6850	9210	4970	7090	6931.61	0.89	-5351	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1242	12.41	0.51	12	0.08	560.00	13652.00	10870	20231228	-36.06	6220	20240805	11.74	10810	-35.71	20240105	6220	11.74	20240805	10870	-36.06	20231228	6220	11.74	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
45	20240823	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	-170	5	-2.40	97558630	14076	80.82	7020	7090	6850	9210	4970	7090	6930.85	0.89	-5771	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1237	12.36	0.51	12	0.08	560.00	13652.00	10870	20231228	-36.34	6220	20240805	11.25	10810	-35.99	20240105	6220	11.25	20240805	10870	-36.34	20231228	6220	11.25	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
46	20240823	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	-120	5	-1.69	85172230	12276	70.48	7020	7090	6850	9210	4970	7090	6938.11	0.89	-5834	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1246	12.45	0.51	12	0.07	560.00	13652.00	10870	20231228	-35.88	6220	20240805	12.06	10810	-35.52	20240105	6220	12.06	20240805	10870	-35.88	20231228	6220	12.06	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
47	20240823	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-200	5	-2.82	73245150	10563	60.65	7020	7090	6850	9210	4970	7090	6934.12	0.89	-4908	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1231	12.30	0.50	12	0.06	560.00	13652.00	10870	20231228	-36.61	6220	20240805	10.77	10810	-36.26	20240105	6220	10.77	20240805	10870	-36.61	20231228	6220	10.77	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
48	20240823	100457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	-80	5	-1.13	38032340	5463	31.37	7020	7090	6900	9210	4970	7090	6961.80	0.89	-777	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1253	12.52	0.51	12	0.03	560.00	13652.00	10870	20231228	-35.51	6220	20240805	12.70	10810	-35.15	20240105	6220	12.70	20240805	10870	-35.51	20231228	6220	12.70	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
49	20240823	090458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	-10	5	-0.14	1983230	282	1.62	7020	7090	7020	9210	4970	7090	7032.73	0.89	159	7370	7230	7130	6990	6890	7180	6940	89	2120	500	4960	10	1	17873425	1265	12.64	0.52	12	0.00	560.00	13652.00	10870	20231228	-34.87	6220	20240805	13.83	10810	-34.51	20240105	6220	13.83	20240805	10870	-34.87	20231228	6220	13.83	20240805	0.97	N	044340	500	89 억	159503	N	N	N	N
50	20240822	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	50	2	0.71	124087510	17414	162.25	7130	7270	7030	9150	4930	7040	7125.73	0.91	-4077	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1267	12.66	0.52	12	0.10	560.00	13652.00	10870	20231228	-34.77	6220	20240805	13.99	10810	-34.41	20240105	6220	13.99	20240805	10870	-34.77	20231228	6220	13.99	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
51	20240822	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	118238820	16586	154.53	7130	7270	7030	9150	4930	7040	7128.83	0.91	-3417	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1258	12.57	0.52	12	0.09	560.00	13652.00	10870	20231228	-35.23	6220	20240805	13.18	10810	-34.88	20240105	6220	13.18	20240805	10870	-35.23	20231228	6220	13.18	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
52	20240822	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7110	70	2	0.99	106888980	14980	139.57	7130	7270	7040	9150	4930	7040	7135.45	0.91	-3235	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1271	12.70	0.52	12	0.08	560.00	13652.00	10870	20231228	-34.59	6220	20240805	14.31	10810	-34.23	20240105	6220	14.31	20240805	10870	-34.59	20231228	6220	14.31	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
53	20240822	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	60	2	0.85	101908700	14278	133.03	7130	7270	7040	9150	4930	7040	7137.46	0.91	-2609	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1269	12.68	0.52	12	0.08	560.00	13652.00	10870	20231228	-34.68	6220	20240805	14.15	10810	-34.32	20240105	6220	14.15	20240805	10870	-34.68	20231228	6220	14.15	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
54	20240822	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	80	2	1.14	96337930	13494	125.72	7130	7270	7040	9150	4930	7040	7139.32	0.91	-2224	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1273	12.71	0.52	12	0.08	560.00	13652.00	10870	20231228	-34.50	6220	20240805	14.47	10810	-34.14	20240105	6220	14.47	20240805	10870	-34.50	20231228	6220	14.47	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
55	20240822	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	130	2	1.85	75391880	10566	98.44	7130	7270	7040	9150	4930	7040	7135.33	0.91	479	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1282	12.80	0.53	12	0.06	560.00	13652.00	10870	20231228	-34.04	6220	20240805	15.27	10810	-33.67	20240105	6220	15.27	20240805	10870	-34.04	20231228	6220	15.27	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
56	20240822	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	80	2	1.14	33582300	4736	44.13	7130	7140	7040	9150	4930	7040	7090.86	0.91	-299	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1273	12.71	0.52	12	0.03	560.00	13652.00	10870	20231228	-34.50	6220	20240805	14.47	10810	-34.14	20240105	6220	14.47	20240805	10870	-34.50	20231228	6220	14.47	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
57	20240822	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	80	2	1.14	1863030	262	2.44	7130	7140	7040	9150	4930	7040	7110.80	0.91	-41	7173	7106	7023	6956	6873	7140	6990	89	2110	500	4920	10	1	17873425	1273	12.71	0.52	12	0.00	560.00	13652.00	10870	20231228	-34.50	6220	20240805	14.47	10810	-34.14	20240105	6220	14.47	20240805	10870	-34.50	20231228	6220	14.47	20240805	0.97	N	044340	500	89 억	163440	N	N	N	N
58	20240821	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7040	50	2	0.72	75033570	10728	88.65	6990	7090	6940	9080	4900	6990	6994.18	0.92	-628	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1258	12.57	0.52	12	0.06	560.00	13652.00	10870	20231228	-35.23	6220	20240805	13.18	10810	-34.88	20240105	6220	13.18	20240805	10870	-35.23	20231228	6220	13.18	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
59	20240821	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	100	2	1.43	63001010	9018	74.52	6990	7090	6940	9080	4900	6990	6986.14	0.92	128	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1267	12.66	0.52	12	0.05	560.00	13652.00	10870	20231228	-34.77	6220	20240805	13.99	10810	-34.41	20240105	6220	13.99	20240805	10870	-34.77	20231228	6220	13.99	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
60	20240821	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	10	2	0.14	45626280	6547	54.10	6990	7040	6940	9080	4900	6990	6969.04	0.92	-495	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1251	12.50	0.51	12	0.04	560.00	13652.00	10870	20231228	-35.60	6220	20240805	12.54	10810	-35.25	20240105	6220	12.54	20240805	10870	-35.60	20231228	6220	12.54	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
61	20240821	130459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	0	3	0.00	42827160	6147	50.79	6990	7040	6940	9080	4900	6990	6967.16	0.92	-148	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1249	12.48	0.51	12	0.03	560.00	13652.00	10870	20231228	-35.69	6220	20240805	12.38	10810	-35.34	20240105	6220	12.38	20240805	10870	-35.69	20231228	6220	12.38	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
62	20240821	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	10	2	0.14	39870460	5724	47.30	6990	7040	6940	9080	4900	6990	6965.49	0.92	-67	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1251	12.50	0.51	12	0.03	560.00	13652.00	10870	20231228	-35.60	6220	20240805	12.54	10810	-35.25	20240105	6220	12.54	20240805	10870	-35.60	20231228	6220	12.54	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
63	20240821	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-10	5	-0.14	34846980	5004	41.35	6990	7040	6940	9080	4900	6990	6963.82	0.92	6	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1248	12.46	0.51	12	0.03	560.00	13652.00	10870	20231228	-35.79	6220	20240805	12.22	10810	-35.43	20240105	6220	12.22	20240805	10870	-35.79	20231228	6220	12.22	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
64	20240821	100459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	-10	5	-0.14	27880730	4003	33.08	6990	7040	6940	9080	4900	6990	6964.96	0.92	-61	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1248	12.46	0.51	12	0.02	560.00	13652.00	10870	20231228	-35.79	6220	20240805	12.22	10810	-35.43	20240105	6220	12.22	20240805	10870	-35.79	20231228	6220	12.22	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
65	20240821	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	20	2	0.29	2159630	308	2.55	6990	7040	6990	9080	4900	6990	7011.79	0.92	-189	7143	7066	6933	6856	6723	7105	6895	89	2090	500	4890	10	1	17873425	1253	12.52	0.51	12	0.00	560.00	13652.00	10870	20231228	-35.51	6220	20240805	12.70	10810	-35.15	20240105	6220	12.70	20240805	10870	-35.51	20231228	6220	12.70	20240805	0.96	N	044340	500	89 억	164131	N	N	N	N
66	20240820	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	160	2	2.34	83701950	12089	38.29	6800	7010	6800	8870	4790	6830	6923.81	0.90	4150	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1249	12.48	0.51	12	0.07	560.00	13652.00	10870	20231228	-35.69	6220	20240805	12.38	10810	-35.34	20240105	6220	12.38	20240805	10870	-35.69	20231228	6220	12.38	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
67	20240820	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	100	2	1.46	58841630	8525	27.00	6800	6960	6800	8870	4790	6830	6902.24	0.90	3058	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1239	12.38	0.51	12	0.05	560.00	13652.00	10870	20231228	-36.25	6220	20240805	11.41	10810	-35.89	20240105	6220	11.41	20240805	10870	-36.25	20231228	6220	11.41	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
68	20240820	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	110	2	1.61	49782110	7218	22.86	6800	6960	6800	8870	4790	6830	6896.94	0.90	2363	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1240	12.39	0.51	12	0.04	560.00	13652.00	10870	20231228	-36.15	6220	20240805	11.58	10810	-35.80	20240105	6220	11.58	20240805	10870	-36.15	20231228	6220	11.58	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
69	20240820	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	110	2	1.61	48687880	7060	22.36	6800	6960	6800	8870	4790	6830	6896.30	0.90	2254	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1240	12.39	0.51	12	0.04	560.00	13652.00	10870	20231228	-36.15	6220	20240805	11.58	10810	-35.80	20240105	6220	11.58	20240805	10870	-36.15	20231228	6220	11.58	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
70	20240820	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6940	110	2	1.61	38535360	5594	17.72	6800	6960	6800	8870	4790	6830	6888.70	0.90	1900	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1240	12.39	0.51	12	0.03	560.00	13652.00	10870	20231228	-36.15	6220	20240805	11.58	10810	-35.80	20240105	6220	11.58	20240805	10870	-36.15	20231228	6220	11.58	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
71	20240820	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	30	2	0.44	18590180	2710	8.58	6800	6890	6800	8870	4790	6830	6859.85	0.90	652	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1226	12.25	0.50	12	0.02	560.00	13652.00	10870	20231228	-36.89	6220	20240805	10.29	10810	-36.54	20240105	6220	10.29	20240805	10870	-36.89	20231228	6220	10.29	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
72	20240820	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	30	2	0.44	5259940	767	2.43	6800	6880	6800	8870	4790	6830	6857.81	0.90	-92	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1226	12.25	0.50	12	0.00	560.00	13652.00	10870	20231228	-36.89	6220	20240805	10.29	10810	-36.54	20240105	6220	10.29	20240805	10870	-36.89	20231228	6220	10.29	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
73	20240820	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	10	2	0.15	782750	115	0.36	6800	6840	6800	8870	4790	6830	6806.52	0.90	-50	7216	7022	6856	6662	6496	7120	6760	89	2040	500	4780	10	1	17873425	1223	12.21	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.07	6220	20240805	9.97	10810	-36.73	20240105	6220	9.97	20240805	10870	-37.07	20231228	6220	9.97	20240805	0.96	N	044340	500	89 억	159977	N	N	N	N
74	20240819	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	90	2	1.34	217899710	31564	228.23	6740	7050	6690	8760	4720	6740	6903.43	0.92	-4229	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1221	12.20	0.50	12	0.18	560.00	13652.00	10870	20231228	-37.17	6220	20240805	9.81	10810	-36.82	20240105	6220	9.81	20240805	10870	-37.17	20231228	6220	9.81	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
75	20240819	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	90	2	1.34	216078030	31297	226.30	6740	7050	6690	8760	4720	6740	6904.11	0.92	-4285	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1221	12.20	0.50	12	0.18	560.00	13652.00	10870	20231228	-37.17	6220	20240805	9.81	10810	-36.82	20240105	6220	9.81	20240805	10870	-37.17	20231228	6220	9.81	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
76	20240819	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	70	2	1.04	215491750	31211	225.68	6740	7050	6690	8760	4720	6740	6904.35	0.92	-4319	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1217	12.16	0.50	12	0.17	560.00	13652.00	10870	20231228	-37.35	6220	20240805	9.49	10810	-37.00	20240105	6220	9.49	20240805	10870	-37.35	20231228	6220	9.49	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
77	20240819	130451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	110	2	1.63	173556680	25055	181.16	6740	7050	6690	8760	4720	6740	6927.03	0.92	-8268	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1224	12.23	0.50	12	0.14	560.00	13652.00	10870	20231228	-36.98	6220	20240805	10.13	10810	-36.63	20240105	6220	10.13	20240805	10870	-36.98	20231228	6220	10.13	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
78	20240819	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	120	2	1.78	161463720	23292	168.42	6740	7050	6690	8760	4720	6740	6932.15	0.92	-7102	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1226	12.25	0.50	12	0.13	560.00	13652.00	10870	20231228	-36.89	6220	20240805	10.29	10810	-36.54	20240105	6220	10.29	20240805	10870	-36.89	20231228	6220	10.29	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
79	20240819	110452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6960	220	2	3.26	155419330	22417	162.09	6740	7050	6690	8760	4720	6740	6933.10	0.92	-6615	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1244	12.43	0.51	12	0.13	560.00	13652.00	10870	20231228	-35.97	6220	20240805	11.90	10810	-35.62	20240105	6220	11.90	20240805	10870	-35.97	20231228	6220	11.90	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
80	20240819	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	230	2	3.41	131958510	19050	137.74	6740	7050	6690	8760	4720	6740	6926.96	0.92	-5393	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1246	12.45	0.51	12	0.11	560.00	13652.00	10870	20231228	-35.88	6220	20240805	12.06	10810	-35.52	20240105	6220	12.06	20240805	10870	-35.88	20231228	6220	12.06	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
81	20240819	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-40	5	-0.59	4476580	664	4.80	6740	6760	6700	8760	4720	6740	6741.84	0.92	83	6840	6790	6730	6680	6620	6760	6650	89	2020	500	4710	10	1	17873425	1198	11.96	0.49	12	0.00	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억	164281	N	N	N	N
82	20240816	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	0	3	0.00	92730000	13802	54.43	6770	6780	6670	8760	4720	6740	6718.59	0.91	2424	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1205	12.04	0.49	12	0.08	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
83	20240816	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	0	3	0.00	57754050	8598	33.91	6770	6780	6670	8760	4720	6740	6717.15	0.91	187	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1205	12.04	0.49	12	0.05	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
84	20240816	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	0	3	0.00	46850390	6978	27.52	6770	6780	6670	8760	4720	6740	6714.01	0.91	-574	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1205	12.04	0.49	12	0.04	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
85	20240816	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	0	3	0.00	40190800	5989	23.62	6770	6780	6670	8760	4720	6740	6710.77	0.91	-680	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1205	12.04	0.49	12	0.03	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
86	20240816	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-10	5	-0.15	33855610	5047	19.90	6770	6780	6670	8760	4720	6740	6708.07	0.91	-612	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1203	12.02	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
87	20240816	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-20	5	-0.30	30240880	4508	17.78	6770	6780	6670	8760	4720	6740	6708.27	0.91	-299	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1201	12.00	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
88	20240816	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	0	3	0.00	25816620	3849	15.18	6770	6780	6670	8760	4720	6740	6707.36	0.91	201	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1205	12.04	0.49	12	0.02	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
89	20240816	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	10	2	0.15	1277690	189	0.75	6770	6780	6750	8760	4720	6740	6760.26	0.91	106	6920	6830	6720	6630	6520	6775	6575	89	2020	500	4710	10	1	17873425	1206	12.05	0.49	12	0.00	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.96	N	044340	500	89 억	161788	N	N	N	N
90	20240814	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	170692810	25355	134.31	6780	6810	6610	8720	4700	6710	6732.12	0.85	10418	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.14	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
91	20240814	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	153623190	22823	120.90	6780	6810	6610	8720	4700	6710	6731.07	0.85	9787	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.13	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
92	20240814	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	127982890	19007	100.68	6780	6810	6610	8720	4700	6710	6733.46	0.85	8186	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.11	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
93	20240814	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	30	2	0.45	120605930	17913	94.89	6780	6810	6610	8720	4700	6710	6732.87	0.85	8030	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1205	12.04	0.49	12	0.10	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
94	20240814	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	0	3	0.00	93609030	13867	73.46	6780	6810	6630	8720	4700	6710	6750.49	0.85	7113	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1199	11.98	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
95	20240814	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	10	2	0.15	66423280	9823	52.03	6780	6810	6630	8720	4700	6710	6762.02	0.85	5130	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1201	12.00	0.49	12	0.05	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
96	20240814	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	40	2	0.60	58952880	8712	46.15	6780	6810	6630	8720	4700	6710	6766.86	0.85	5153	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1206	12.05	0.49	12	0.05	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
97	20240814	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	70	2	1.04	4201600	621	3.29	6780	6790	6730	8720	4700	6710	6765.86	0.85	-167	7043	6876	6773	6606	6503	6825	6555	89	2010	500	4690	10	1	17873425	1212	12.11	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.63	6220	20240805	9.00	10810	-37.28	20240105	6220	9.00	20240805	10870	-37.63	20231228	6220	9.00	20240805	0.96	N	044340	500	89 억	151448	N	N	N	N
98	20240813	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-120	5	-1.76	127352690	18878	182.04	6940	6940	6670	8870	4790	6830	6746.09	0.86	-3268	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1199	11.98	0.49	12	0.11	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
99	20240813	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-130	5	-1.90	121663130	18030	173.87	6940	6940	6670	8870	4790	6830	6747.82	0.86	-3146	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1198	11.96	0.49	12	0.10	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
100	20240813	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-140	5	-2.05	114226300	16920	163.16	6940	6940	6670	8870	4790	6830	6750.96	0.86	-3036	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1196	11.95	0.49	12	0.09	560.00	13652.00	10870	20231228	-38.45	6220	20240805	7.56	10810	-38.11	20240105	6220	7.56	20240805	10870	-38.45	20231228	6220	7.56	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
101	20240813	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-140	5	-2.05	107093960	15853	152.87	6940	6940	6670	8870	4790	6830	6755.44	0.86	-2936	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1196	11.95	0.49	12	0.09	560.00	13652.00	10870	20231228	-38.45	6220	20240805	7.56	10810	-38.11	20240105	6220	7.56	20240805	10870	-38.45	20231228	6220	7.56	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
102	20240813	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-130	5	-1.90	91747270	13560	130.76	6940	6940	6690	8870	4790	6830	6766.02	0.86	-3257	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1198	11.96	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
103	20240813	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-130	5	-1.90	75372710	11119	107.22	6940	6940	6690	8870	4790	6830	6778.73	0.86	-2022	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1198	11.96	0.49	12	0.06	560.00	13652.00	10870	20231228	-38.36	6220	20240805	7.72	10810	-38.02	20240105	6220	7.72	20240805	10870	-38.36	20231228	6220	7.72	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
104	20240813	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-50	5	-0.73	33730120	4940	47.64	6940	6940	6730	8870	4790	6830	6827.96	0.86	-741	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1212	12.11	0.50	12	0.03	560.00	13652.00	10870	20231228	-37.63	6220	20240805	9.00	10810	-37.28	20240105	6220	9.00	20240805	10870	-37.63	20231228	6220	9.00	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
105	20240813	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	80	2	1.17	4305540	623	6.01	6940	6940	6860	8870	4790	6830	6910.98	0.86	-152	6890	6860	6800	6770	6710	6875	6785	89	2040	500	4780	10	1	17873425	1235	12.34	0.51	12	0.00	560.00	13652.00	10870	20231228	-36.43	6220	20240805	11.09	10810	-36.08	20240105	6220	11.09	20240805	10870	-36.43	20231228	6220	11.09	20240805	0.96	N	044340	500	89 억	154594	N	N	N	N
106	20240812	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	80	2	1.19	70197350	10335	98.24	6750	6830	6740	8770	4730	6750	6792.12	0.86	1739	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1221	12.20	0.50	12	0.06	560.00	13652.00	10870	20231228	-37.17	6220	20240805	9.81	10810	-36.82	20240105	6220	9.81	20240805	10870	-37.17	20231228	6220	9.81	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
107	20240812	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	70	2	1.04	66747020	9829	93.43	6750	6830	6740	8770	4730	6750	6790.83	0.86	1428	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1219	12.18	0.50	12	0.05	560.00	13652.00	10870	20231228	-37.26	6220	20240805	9.65	10810	-36.91	20240105	6220	9.65	20240805	10870	-37.26	20231228	6220	9.65	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
108	20240812	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	40	2	0.59	51101750	7528	71.56	6750	6820	6740	8770	4730	6750	6788.22	0.86	-162	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1214	12.12	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
109	20240812	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	50	2	0.74	49579700	7304	69.43	6750	6820	6740	8770	4730	6750	6788.02	0.86	-171	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1215	12.14	0.50	12	0.04	560.00	13652.00	10870	20231228	-37.44	6220	20240805	9.32	10810	-37.10	20240105	6220	9.32	20240805	10870	-37.44	20231228	6220	9.32	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
110	20240812	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	40	2	0.59	39510980	5821	55.33	6750	6820	6740	8770	4730	6750	6787.66	0.86	-701	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1214	12.12	0.50	12	0.03	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
111	20240812	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	40	2	0.59	22703390	3346	31.81	6750	6810	6740	8770	4730	6750	6785.23	0.86	-900	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1214	12.12	0.50	12	0.02	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
112	20240812	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	40	2	0.59	13840260	2041	19.40	6750	6810	6740	8770	4730	6750	6781.12	0.86	-126	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1214	12.12	0.50	12	0.01	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
113	20240812	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-10	5	-0.15	735720	109	1.04	6750	6750	6740	8770	4730	6750	6749.72	0.86	-8	6856	6802	6756	6702	6656	6830	6730	89	2020	500	4720	10	1	17873425	1205	12.04	0.49	12	0.00	560.00	13652.00	10870	20231228	-37.99	6220	20240805	8.36	10810	-37.65	20240105	6220	8.36	20240805	10870	-37.99	20231228	6220	8.36	20240805	0.96	N	044340	500	89 억	152890	N	N	N	N
114	20240809	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	80	2	1.20	71037020	10520	74.85	6720	6810	6710	8670	4670	6670	6752.57	0.88	-3514	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1206	12.05	0.49	12	0.06	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
115	20240809	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	60	2	0.90	65483470	9694	68.97	6720	6810	6710	8670	4670	6670	6755.05	0.88	-3487	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1203	12.02	0.49	12	0.05	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
116	20240809	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	60	2	0.90	61649950	9125	64.92	6720	6810	6710	8670	4670	6670	6756.16	0.88	-3353	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1203	12.02	0.49	12	0.05	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
117	20240809	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	110	2	1.65	40338520	5968	42.46	6720	6810	6710	8670	4670	6670	6759.14	0.88	-1329	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1212	12.11	0.50	12	0.03	560.00	13652.00	10870	20231228	-37.63	6220	20240805	9.00	10810	-37.28	20240105	6220	9.00	20240805	10870	-37.63	20231228	6220	9.00	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
118	20240809	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	80	2	1.20	35465070	5248	37.34	6720	6810	6710	8670	4670	6670	6757.83	0.88	-1868	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1206	12.05	0.49	12	0.03	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
119	20240809	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	60	2	0.90	33644880	4978	35.42	6720	6810	6710	8670	4670	6670	6758.71	0.88	-1815	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1203	12.02	0.49	12	0.03	560.00	13652.00	10870	20231228	-38.09	6220	20240805	8.20	10810	-37.74	20240105	6220	8.20	20240805	10870	-38.09	20231228	6220	8.20	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
120	20240809	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	90	2	1.35	24160600	3571	25.41	6720	6810	6710	8670	4670	6670	6765.78	0.88	-1192	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1208	12.07	0.50	12	0.02	560.00	13652.00	10870	20231228	-37.81	6220	20240805	8.68	10810	-37.47	20240105	6220	8.68	20240805	10870	-37.81	20231228	6220	8.68	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
121	20240809	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	100	2	1.50	693990	103	0.73	6720	6770	6720	8670	4670	6670	6737.77	0.88	69	6823	6746	6663	6586	6503	6705	6545	89	2000	500	4660	10	1	17873425	1210	12.09	0.50	12	0.00	560.00	13652.00	10870	20231228	-37.72	6220	20240805	8.84	10810	-37.37	20240105	6220	8.84	20240805	10870	-37.72	20231228	6220	8.84	20240805	0.96	N	044340	500	89 억	156397	N	N	N	N
122	20240808	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	0	3	0.00	93454420	14050	58.54	6680	6740	6580	8670	4670	6670	6651.56	0.86	3148	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1192	11.91	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.64	6220	20240805	7.23	10810	-38.30	20240105	6220	7.23	20240805	10870	-38.64	20231228	6220	7.23	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
123	20240808	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-30	5	-0.45	91950490	13824	57.60	6680	6740	6580	8670	4670	6670	6651.51	0.86	3172	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1187	11.86	0.49	12	0.08	560.00	13652.00	10870	20231228	-38.91	6220	20240805	6.75	10810	-38.58	20240105	6220	6.75	20240805	10870	-38.91	20231228	6220	6.75	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
124	20240808	140437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	50	2	0.75	79267930	11923	49.68	6680	6720	6580	8670	4670	6670	6648.32	0.86	2021	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1201	12.00	0.49	12	0.07	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
125	20240808	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	20	2	0.30	50002690	7525	31.35	6680	6710	6580	8670	4670	6670	6644.88	0.86	-530	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1196	11.95	0.49	12	0.04	560.00	13652.00	10870	20231228	-38.45	6220	20240805	7.56	10810	-38.11	20240105	6220	7.56	20240805	10870	-38.45	20231228	6220	7.56	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
126	20240808	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-10	5	-0.15	46474980	6996	29.15	6680	6710	6580	8670	4670	6670	6643.08	0.86	-739	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1190	11.89	0.49	12	0.04	560.00	13652.00	10870	20231228	-38.73	6220	20240805	7.07	10810	-38.39	20240105	6220	7.07	20240805	10870	-38.73	20231228	6220	7.07	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
127	20240808	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-20	5	-0.30	43682190	6576	27.40	6680	6710	6580	8670	4670	6670	6642.67	0.86	-695	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1189	11.88	0.49	12	0.04	560.00	13652.00	10870	20231228	-38.82	6220	20240805	6.91	10810	-38.48	20240105	6220	6.91	20240805	10870	-38.82	20231228	6220	6.91	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
128	20240808	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-40	5	-0.60	32887310	4947	20.61	6680	6710	6580	8670	4670	6670	6647.93	0.86	-1208	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1185	11.84	0.49	12	0.03	560.00	13652.00	10870	20231228	-39.01	6220	20240805	6.59	10810	-38.67	20240105	6220	6.59	20240805	10870	-39.01	20231228	6220	6.59	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
129	20240808	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	20	2	0.30	2874110	431	1.80	6680	6690	6640	8670	4670	6670	6668.47	0.86	-112	6970	6820	6650	6500	6330	6895	6575	89	2000	500	4660	10	1	17873425	1196	11.95	0.49	12	0.00	560.00	13652.00	10870	20231228	-38.45	6220	20240805	7.56	10810	-38.11	20240105	6220	7.56	20240805	10870	-38.45	20231228	6220	7.56	20240805	1.01	N	044340	500	89 억	153006	N	N	N	N
130	20240807	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	80	2	1.21	160106700	23994	68.17	6480	6800	6480	8560	4620	6590	6672.78	0.84	3078	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1192	11.91	0.49	12	0.13	560.00	13652.00	10870	20231228	-38.64	6220	20240805	7.23	10810	-38.30	20240105	6220	7.23	20240805	10870	-38.64	20231228	6220	7.23	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
131	20240807	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	130	2	1.97	154207800	23113	65.66	6480	6800	6480	8560	4620	6590	6671.91	0.84	3743	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1201	12.00	0.49	12	0.13	560.00	13652.00	10870	20231228	-38.18	6220	20240805	8.04	10810	-37.84	20240105	6220	8.04	20240805	10870	-38.18	20231228	6220	8.04	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
132	20240807	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	120	2	1.82	145286570	21785	61.89	6480	6800	6480	8560	4620	6590	6669.11	0.84	3038	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1199	11.98	0.49	12	0.12	560.00	13652.00	10870	20231228	-38.27	6220	20240805	7.88	10810	-37.93	20240105	6220	7.88	20240805	10870	-38.27	20231228	6220	7.88	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
133	20240807	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	160	2	2.43	131036380	19671	55.89	6480	6800	6480	8560	4620	6590	6661.40	0.84	3955	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1206	12.05	0.49	12	0.11	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
134	20240807	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	200	2	3.03	121036070	18192	51.68	6480	6800	6480	8560	4620	6590	6653.26	0.84	4751	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1214	12.12	0.50	12	0.10	560.00	13652.00	10870	20231228	-37.53	6220	20240805	9.16	10810	-37.19	20240105	6220	9.16	20240805	10870	-37.53	20231228	6220	9.16	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
135	20240807	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	160	2	2.43	109867750	16541	46.99	6480	6750	6480	8560	4620	6590	6642.15	0.84	4843	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1206	12.05	0.49	12	0.09	560.00	13652.00	10870	20231228	-37.90	6220	20240805	8.52	10810	-37.56	20240105	6220	8.52	20240805	10870	-37.90	20231228	6220	8.52	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
136	20240807	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	70	2	1.06	54927930	8337	23.69	6480	6680	6480	8560	4620	6590	6588.45	0.84	2503	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1190	11.89	0.49	12	0.05	560.00	13652.00	10870	20231228	-38.73	6220	20240805	7.07	10810	-38.39	20240105	6220	7.07	20240805	10870	-38.73	20231228	6220	7.07	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
137	20240807	090430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-30	5	-0.46	15101360	2311	6.57	6480	6600	6480	8560	4620	6590	6534.56	0.84	-685	6963	6776	6563	6376	6163	6870	6470	89	1970	500	4610	10	1	17873425	1172	11.71	0.48	12	0.01	560.00	13652.00	10870	20231228	-39.65	6220	20240805	5.47	10810	-39.32	20240105	6220	5.47	20240805	10870	-39.65	20231228	6220	5.47	20240805	1.01	N	044340	500	89 억	149894	N	N	N	N
138	20240806	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	240	2	3.78	231271510	35152	62.03	6350	6750	6350	8250	4450	6350	6579.18	0.79	8786	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1178	11.77	0.48	12	0.20	560.00	13652.00	10870	20231228	-39.37	6220	20240805	5.95	10810	-39.04	20240105	6220	5.95	20240805	10870	-39.37	20231228	6220	5.95	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
139	20240806	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	230	2	3.62	221016240	33600	59.29	6350	6750	6350	8250	4450	6350	6577.86	0.79	8381	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1176	11.75	0.48	12	0.19	560.00	13652.00	10870	20231228	-39.47	6220	20240805	5.79	10810	-39.13	20240105	6220	5.79	20240805	10870	-39.47	20231228	6220	5.79	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
140	20240806	140430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	240	2	3.78	205917920	31303	55.24	6350	6750	6350	8250	4450	6350	6578.22	0.79	8013	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1178	11.77	0.48	12	0.18	560.00	13652.00	10870	20231228	-39.37	6220	20240805	5.95	10810	-39.04	20240105	6220	5.95	20240805	10870	-39.37	20231228	6220	5.95	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
141	20240806	130430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	290	2	4.57	200079810	30418	53.68	6350	6750	6350	8250	4450	6350	6577.68	0.79	8715	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1187	11.86	0.49	12	0.17	560.00	13652.00	10870	20231228	-38.91	6220	20240805	6.75	10810	-38.58	20240105	6220	6.75	20240805	10870	-38.91	20231228	6220	6.75	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
142	20240806	120433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	150	2	2.36	159530640	24206	42.71	6350	6750	6350	8250	4450	6350	6590.54	0.79	6134	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1162	11.61	0.48	12	0.14	560.00	13652.00	10870	20231228	-40.20	6220	20240805	4.50	10810	-39.87	20240105	6220	4.50	20240805	10870	-40.20	20231228	6220	4.50	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
143	20240806	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	220	2	3.46	123731950	18696	32.99	6350	6750	6350	8250	4450	6350	6618.10	0.79	6227	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1174	11.73	0.48	12	0.10	560.00	13652.00	10870	20231228	-39.56	6220	20240805	5.63	10810	-39.22	20240105	6220	5.63	20240805	10870	-39.56	20231228	6220	5.63	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
144	20240806	100427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	340	2	5.35	113775720	17185	30.32	6350	6750	6350	8250	4450	6350	6620.64	0.79	7135	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1196	11.95	0.49	12	0.10	560.00	13652.00	10870	20231228	-38.45	6220	20240805	7.56	10810	-38.11	20240105	6220	7.56	20240805	10870	-38.45	20231228	6220	7.56	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
145	20240806	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	270	2	4.25	10110470	1574	2.78	6350	6620	6350	8250	4450	6350	6423.42	0.79	75	7436	6892	6556	6012	5676	6725	5845	89	1900	500	4440	10	1	17873425	1183	11.82	0.48	12	0.01	560.00	13652.00	10870	20231228	-39.10	6220	20240805	6.43	10810	-38.76	20240105	6220	6.43	20240805	10870	-39.10	20231228	6220	6.43	20240805	1.00	N	044340	500	89 억	141204	N	N	N	N
146	20240805	160421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6350	-770	5	-10.81	376379840	56492	213.59	7100	7100	6220	9250	4990	7120	6663.95	0.86	-13060	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1135	11.34	0.47	12	0.32	560.00	13652.00	10870	20231228	-41.58	6220	20240805	2.09	10810	-41.26	20240105	6220	2.09	20240805	10870	-41.58	20231228	6220	2.09	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
147	20240805	150427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6410	-710	5	-9.97	352374900	52721	199.33	7100	7100	6220	9250	4990	7120	6683.77	0.86	-13009	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1146	11.45	0.47	12	0.29	560.00	13652.00	10870	20231228	-41.03	6220	20240805	3.05	10810	-40.70	20240105	6220	3.05	20240805	10870	-41.03	20231228	6220	3.05	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
148	20240805	140429	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6540	-580	5	-8.15	287296190	42552	160.88	7100	7100	6510	9250	4990	7120	6751.65	0.86	-13518	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1169	11.68	0.48	12	0.24	560.00	13652.00	10870	20231228	-39.83	6510	20240805	0.46	10810	-39.50	20240105	6510	0.46	20240805	10870	-39.83	20231228	6510	0.46	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
149	20240805	130427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6580	-540	5	-7.58	257740340	38046	143.85	7100	7100	6580	9250	4990	7120	6774.44	0.86	-13870	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1176	11.75	0.48	12	0.21	560.00	13652.00	10870	20231228	-39.47	6580	20240805	0.00	10810	-39.13	20240105	6580	0.00	20240805	10870	-39.47	20231228	6580	0.00	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
150	20240805	120424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6700	-420	5	-5.90	206104490	30279	114.48	7100	7100	6700	9250	4990	7120	6806.85	0.86	-10593	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1198	11.96	0.49	12	0.17	560.00	13652.00	10870	20231228	-38.36	6700	20240805	0.00	10810	-38.02	20240105	6700	0.00	20240805	10870	-38.36	20231228	6700	0.00	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
151	20240805	110429	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6760	-360	5	-5.06	170539260	24990	94.48	7100	7100	6750	9250	4990	7120	6824.30	0.86	-8349	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1208	12.07	0.50	12	0.14	560.00	13652.00	10870	20231228	-37.81	6750	20240805	0.15	10810	-37.47	20240105	6750	0.15	20240805	10870	-37.81	20231228	6750	0.15	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
152	20240805	100424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6790	-330	5	-4.63	125923920	18408	69.60	7100	7100	6760	9250	4990	7120	6840.72	0.86	-6831	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1214	12.12	0.50	12	0.10	560.00	13652.00	10870	20231228	-37.53	6760	20240805	0.44	10810	-37.19	20240105	6760	0.44	20240805	10870	-37.53	20231228	6760	0.44	20240805	1.00	N	044340	500	89 억	154281	N	N	N	N
153	20240805	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	-190	5	-2.67	14357340	2049	7.75	7100	7100	6930	9250	4990	7120	7007.00	0.86	-864	7540	7330	7190	6980	6840	7260	6910	89	2130	500	4980	10	1	17873425	1239	12.38	0.51	12	0.01	560.00	13652.00	10870	20231228	-36.25	6900	20240730	0.43	10810	-35.89	20240105	6900	0.43	20240730	10870	-36.25	20231228	6900	0.43	20240730	1.00	N	044340	500	89 억	154281	N	N	N	N
154	20240802	160418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-330	5	-4.43	188665840	26432	91.96	7400	7400	7050	9680	5220	7450	7137.79	0.93	-11984	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1273	12.71	0.52	12	0.15	560.00	13652.00	10870	20231228	-34.50	6900	20240730	3.19	10810	-34.14	20240105	6900	3.19	20240730	10870	-34.50	20231228	6900	3.19	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
155	20240802	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-360	5	-4.83	161168490	22546	78.44	7400	7400	7060	9680	5220	7450	7148.43	0.93	-12470	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1267	12.66	0.52	12	0.13	560.00	13652.00	10870	20231228	-34.77	6900	20240730	2.75	10810	-34.41	20240105	6900	2.75	20240730	10870	-34.77	20231228	6900	2.75	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
156	20240802	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-330	5	-4.43	95071110	13222	46.00	7400	7400	7110	9680	5220	7450	7190.37	0.93	-8092	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1273	12.71	0.52	12	0.07	560.00	13652.00	10870	20231228	-34.50	6900	20240730	3.19	10810	-34.14	20240105	6900	3.19	20240730	10870	-34.50	20231228	6900	3.19	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
157	20240802	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-290	5	-3.89	83011220	11531	40.12	7400	7400	7140	9680	5220	7450	7198.96	0.93	-6957	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1280	12.79	0.52	12	0.06	560.00	13652.00	10870	20231228	-34.13	6900	20240730	3.77	10810	-33.77	20240105	6900	3.77	20240730	10870	-34.13	20231228	6900	3.77	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
158	20240802	120420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-270	5	-3.62	67882530	9415	32.76	7400	7400	7150	9680	5220	7450	7210.04	0.93	-5764	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1283	12.82	0.53	12	0.05	560.00	13652.00	10870	20231228	-33.95	6900	20240730	4.06	10810	-33.58	20240105	6900	4.06	20240730	10870	-33.95	20231228	6900	4.06	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
159	20240802	110419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-240	5	-3.22	57354580	7950	27.66	7400	7400	7150	9680	5220	7450	7214.41	0.93	-4438	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1289	12.88	0.53	12	0.04	560.00	13652.00	10870	20231228	-33.67	6900	20240730	4.49	10810	-33.30	20240105	6900	4.49	20240730	10870	-33.67	20231228	6900	4.49	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
160	20240802	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-270	5	-3.62	40978740	5669	19.72	7400	7400	7150	9680	5220	7450	7228.57	0.93	-3400	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1283	12.82	0.53	12	0.03	560.00	13652.00	10870	20231228	-33.95	6900	20240730	4.06	10810	-33.58	20240105	6900	4.06	20240730	10870	-33.95	20231228	6900	4.06	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
161	20240802	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-150	5	-2.01	4952630	672	2.34	7400	7400	7300	9680	5220	7450	7369.99	0.93	-217	7656	7552	7376	7272	7096	7605	7325	89	2230	500	5210	10	1	17873425	1305	13.04	0.53	12	0.00	560.00	13652.00	10870	20231228	-32.84	6900	20240730	5.80	10810	-32.47	20240105	6900	5.80	20240730	10870	-32.84	20231228	6900	5.80	20240730	1.00	N	044340	500	89 억	165634	N	N	N	N
162	20240801	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	250	2	3.47	212685220	28742	93.21	7200	7480	7200	9360	5040	7200	7399.80	0.91	3848	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1332	13.30	0.55	12	0.16	560.00	13652.00	10870	20231228	-31.46	6900	20240730	7.97	10810	-31.08	20240105	6900	7.97	20240730	10870	-31.46	20231228	6900	7.97	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
163	20240801	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	210	2	2.92	203490120	27502	89.19	7200	7480	7200	9360	5040	7200	7399.10	0.91	4200	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1324	13.23	0.54	12	0.15	560.00	13652.00	10870	20231228	-31.83	6900	20240730	7.39	10810	-31.45	20240105	6900	7.39	20240730	10870	-31.83	20231228	6900	7.39	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
164	20240801	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	250	2	3.47	197070170	26638	86.39	7200	7480	7200	9360	5040	7200	7398.08	0.91	4032	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1332	13.30	0.55	12	0.15	560.00	13652.00	10870	20231228	-31.46	6900	20240730	7.97	10810	-31.08	20240105	6900	7.97	20240730	10870	-31.46	20231228	6900	7.97	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
165	20240801	130419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	240	2	3.33	180725390	24442	79.26	7200	7480	7200	9360	5040	7200	7394.05	0.91	3596	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1330	13.29	0.54	12	0.14	560.00	13652.00	10870	20231228	-31.55	6900	20240730	7.83	10810	-31.17	20240105	6900	7.83	20240730	10870	-31.55	20231228	6900	7.83	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
166	20240801	120420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	250	2	3.47	150943390	20436	66.27	7200	7460	7200	9360	5040	7200	7386.15	0.91	3687	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1332	13.30	0.55	12	0.11	560.00	13652.00	10870	20231228	-31.46	6900	20240730	7.97	10810	-31.08	20240105	6900	7.97	20240730	10870	-31.46	20231228	6900	7.97	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
167	20240801	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	150	2	2.08	121412340	16457	53.37	7200	7460	7200	9360	5040	7200	7377.55	0.91	1715	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1314	13.12	0.54	12	0.09	560.00	13652.00	10870	20231228	-32.38	6900	20240730	6.52	10810	-32.01	20240105	6900	6.52	20240730	10870	-32.38	20231228	6900	6.52	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
168	20240801	100419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	170	2	2.36	110517240	14976	48.57	7200	7460	7200	9360	5040	7200	7379.62	0.91	1938	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1317	13.16	0.54	12	0.08	560.00	13652.00	10870	20231228	-32.20	6900	20240730	6.81	10810	-31.82	20240105	6900	6.81	20240730	10870	-32.20	20231228	6900	6.81	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N
169	20240801	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	60	2	0.83	5752280	797	2.58	7200	7260	7200	9360	5040	7200	7217.42	0.91	525	7360	7280	7140	7060	6920	7320	7100	89	2160	500	5040	10	1	17873425	1298	12.96	0.53	12	0.00	560.00	13652.00	10870	20231228	-33.21	6900	20240730	5.22	10810	-32.84	20240105	6900	5.22	20240730	10870	-33.21	20231228	6900	5.22	20240730	1.03	N	044340	500	89 억	161885	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History