KissMeData/065570/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	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1530	89	2	6.18	151928739	102330	98.83	1441	1579	1435	1873	1009	1441	1484.69	0.93	8296	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	204	-1.16	0.56	12	0.77	-1317.00	2738.00	5590	20230824	-72.63	1400	20240805	9.29	4070	-62.41	20240109	1400	9.29	20240805	5500	-72.18	20231018	1400	9.29	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
3	20240830	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	72	2	5.00	131287294	88720	85.69	1441	1579	1435	1873	1009	1441	1479.79	0.93	6227	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	202	-1.15	0.55	12	0.66	-1317.00	2738.00	5590	20230824	-72.93	1400	20240805	8.07	4070	-62.83	20240109	1400	8.07	20240805	5500	-72.49	20231018	1400	8.07	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
4	20240830	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1445	4	2	0.28	64295821	44008	42.50	1441	1491	1435	1873	1009	1441	1461.00	0.93	-6484	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	193	-1.10	0.53	12	0.33	-1317.00	2738.00	5590	20230824	-74.15	1400	20240805	3.21	4070	-64.50	20240109	1400	3.21	20240805	5500	-73.73	20231018	1400	3.21	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
5	20240830	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1443	2	2	0.14	56048905	38285	36.98	1441	1491	1441	1873	1009	1441	1463.99	0.93	-4082	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	193	-1.10	0.53	12	0.29	-1317.00	2738.00	5590	20230824	-74.19	1400	20240805	3.07	4070	-64.55	20240109	1400	3.07	20240805	5500	-73.76	20231018	1400	3.07	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
6	20240830	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	12	2	0.83	47422169	32321	31.22	1441	1491	1441	1873	1009	1441	1467.22	0.93	-695	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	194	-1.10	0.53	12	0.24	-1317.00	2738.00	5590	20230824	-74.01	1400	20240805	3.79	4070	-64.30	20240109	1400	3.79	20240805	5500	-73.58	20231018	1400	3.79	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
7	20240830	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1466	25	2	1.73	28245934	19196	18.54	1441	1491	1441	1873	1009	1441	1471.45	0.93	4681	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	196	-1.11	0.54	12	0.14	-1317.00	2738.00	5590	20230824	-73.77	1400	20240805	4.71	4070	-63.98	20240109	1400	4.71	20240805	5500	-73.35	20231018	1400	4.71	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
8	20240830	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	35	2	2.43	21329721	14494	14.00	1441	1491	1441	1873	1009	1441	1471.62	0.93	4732	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	197	-1.12	0.54	12	0.11	-1317.00	2738.00	5590	20230824	-73.60	1400	20240805	5.43	4070	-63.73	20240109	1400	5.43	20240805	5500	-73.16	20231018	1400	5.43	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
9	20240830	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	14	2	0.97	4813975	3309	3.20	1441	1462	1441	1873	1009	1441	1454.81	0.93	167	1537	1489	1462	1414	1387	1475	1400	67	432	500	950	1	1	13360611	194	-1.10	0.53	12	0.02	-1317.00	2738.00	5590	20230824	-73.97	1400	20240805	3.93	4070	-64.25	20240109	1400	3.93	20240805	5500	-73.55	20231018	1400	3.93	20240805	1.21	N	065570	500	66 억	124132	N	N	N	N
10	20240829	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1441	-59	5	-3.93	150130847	103366	146.05	1500	1510	1435	1950	1050	1500	1452.42	0.99	-7456	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	193	-1.09	0.53	12	0.77	-1317.00	2738.00	5590	20230824	-74.22	1400	20240805	2.93	4070	-64.59	20240109	1400	2.93	20240805	5500	-73.80	20231018	1400	2.93	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
11	20240829	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	-52	5	-3.47	145180520	99932	141.20	1500	1510	1435	1950	1050	1500	1452.79	0.99	-7006	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	193	-1.10	0.53	12	0.75	-1317.00	2738.00	5590	20230824	-74.10	1400	20240805	3.43	4070	-64.42	20240109	1400	3.43	20240805	5500	-73.67	20231018	1400	3.43	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
12	20240829	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1451	-49	5	-3.27	136198900	93738	132.45	1500	1510	1435	1950	1050	1500	1452.97	0.99	-3511	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	194	-1.10	0.53	12	0.70	-1317.00	2738.00	5590	20230824	-74.04	1400	20240805	3.64	4070	-64.35	20240109	1400	3.64	20240805	5500	-73.62	20231018	1400	3.64	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
13	20240829	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1442	-58	5	-3.87	84225478	57647	81.45	1500	1510	1442	1950	1050	1500	1461.06	0.99	-5852	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	193	-1.09	0.53	12	0.43	-1317.00	2738.00	5590	20230824	-74.20	1400	20240805	3.00	4070	-64.57	20240109	1400	3.00	20240805	5500	-73.78	20231018	1400	3.00	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
14	20240829	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	-50	5	-3.33	71907286	49130	69.42	1500	1510	1445	1950	1050	1500	1463.61	0.99	-4132	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	194	-1.10	0.53	12	0.37	-1317.00	2738.00	5590	20230824	-74.06	1400	20240805	3.57	4070	-64.37	20240109	1400	3.57	20240805	5500	-73.64	20231018	1400	3.57	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
15	20240829	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1445	-55	5	-3.67	69021724	47138	66.60	1500	1510	1445	1950	1050	1500	1464.25	0.99	-4147	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	193	-1.10	0.53	12	0.35	-1317.00	2738.00	5590	20230824	-74.15	1400	20240805	3.21	4070	-64.50	20240109	1400	3.21	20240805	5500	-73.73	20231018	1400	3.21	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
16	20240829	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-51	5	-3.40	42602932	28977	40.94	1500	1510	1449	1950	1050	1500	1470.23	0.99	-10667	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	194	-1.10	0.53	12	0.22	-1317.00	2738.00	5590	20230824	-74.08	1400	20240805	3.50	4070	-64.40	20240109	1400	3.50	20240805	5500	-73.65	20231018	1400	3.50	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
17	20240829	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-7	5	-0.47	4246694	2830	4.00	1500	1510	1492	1950	1050	1500	1500.60	0.99	-2583	1540	1520	1505	1485	1470	1512	1477	67	450	500	990	1	1	13360611	199	-1.13	0.55	12	0.02	-1317.00	2738.00	5590	20230824	-73.29	1400	20240805	6.64	4070	-63.32	20240109	1400	6.64	20240805	5500	-72.85	20231018	1400	6.64	20240805	1.22	N	065570	500	66 억	132227	N	N	N	N
18	20240828	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-25	5	-1.64	106152200	70773	87.58	1525	1525	1490	1982	1068	1525	1499.90	0.89	13521	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	200	-1.14	0.55	12	0.53	-1317.00	2738.00	5590	20230824	-73.17	1400	20240805	7.14	4070	-63.14	20240109	1400	7.14	20240805	5500	-72.73	20231018	1400	7.14	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
19	20240828	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	-28	5	-1.84	95234491	63496	78.58	1525	1525	1490	1982	1068	1525	1499.85	0.89	12348	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	200	-1.14	0.55	12	0.48	-1317.00	2738.00	5590	20230824	-73.22	1400	20240805	6.93	4070	-63.22	20240109	1400	6.93	20240805	5500	-72.78	20231018	1400	6.93	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
20	20240828	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	-24	5	-1.57	87814356	58540	72.44	1525	1525	1490	1982	1068	1525	1500.07	0.89	11634	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	201	-1.14	0.55	12	0.44	-1317.00	2738.00	5590	20230824	-73.15	1400	20240805	7.21	4070	-63.12	20240109	1400	7.21	20240805	5500	-72.71	20231018	1400	7.21	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
21	20240828	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	-17	5	-1.11	70462976	46950	58.10	1525	1525	1490	1982	1068	1525	1500.81	0.89	9794	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	201	-1.15	0.55	12	0.35	-1317.00	2738.00	5590	20230824	-73.02	1400	20240805	7.71	4070	-62.95	20240109	1400	7.71	20240805	5500	-72.58	20231018	1400	7.71	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
22	20240828	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-15	5	-0.98	58174874	38758	47.96	1525	1525	1490	1982	1068	1525	1500.98	0.89	9671	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	202	-1.15	0.55	12	0.29	-1317.00	2738.00	5590	20230824	-72.99	1400	20240805	7.86	4070	-62.90	20240109	1400	7.86	20240805	5500	-72.55	20231018	1400	7.86	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
23	20240828	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-27	5	-1.77	49917074	33261	41.16	1525	1525	1490	1982	1068	1525	1500.77	0.89	9950	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	200	-1.14	0.55	12	0.25	-1317.00	2738.00	5590	20230824	-73.20	1400	20240805	7.00	4070	-63.19	20240109	1400	7.00	20240805	5500	-72.76	20231018	1400	7.00	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
24	20240828	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-15	5	-0.98	37700456	25132	31.10	1525	1525	1490	1982	1068	1525	1500.10	0.89	10358	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	202	-1.15	0.55	12	0.19	-1317.00	2738.00	5590	20230824	-72.99	1400	20240805	7.86	4070	-62.90	20240109	1400	7.86	20240805	5500	-72.55	20231018	1400	7.86	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
25	20240828	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	-5	5	-0.33	2717925	1787	2.21	1525	1525	1519	1982	1068	1525	1520.94	0.89	-44	1611	1568	1545	1502	1479	1556	1490	67	457	500	1000	1	1	13360611	203	-1.15	0.56	12	0.01	-1317.00	2738.00	5590	20230824	-72.81	1400	20240805	8.57	4070	-62.65	20240109	1400	8.57	20240805	5500	-72.36	20231018	1400	8.57	20240805	1.22	N	065570	500	66 억	118657	N	N	N	N
26	20240827	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	-54	5	-3.42	123652352	80523	203.12	1579	1588	1522	2050	1106	1579	1535.62	0.85	6044	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	204	-1.16	0.56	12	0.60	-1317.00	2738.00	5590	20230824	-72.72	1400	20240805	8.93	4070	-62.53	20240109	1400	8.93	20240805	5500	-72.27	20231018	1400	8.93	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
27	20240827	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1533	-46	5	-2.91	112150527	72982	184.10	1579	1588	1522	2050	1106	1579	1536.69	0.85	4447	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	205	-1.16	0.56	12	0.55	-1317.00	2738.00	5590	20230824	-72.58	1400	20240805	9.50	4070	-62.33	20240109	1400	9.50	20240805	5500	-72.13	20231018	1400	9.50	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
28	20240827	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	-43	5	-2.72	102543434	66705	168.26	1579	1588	1522	2050	1106	1579	1537.27	0.85	4223	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	205	-1.17	0.56	12	0.50	-1317.00	2738.00	5590	20230824	-72.52	1400	20240805	9.71	4070	-62.26	20240109	1400	9.71	20240805	5500	-72.07	20231018	1400	9.71	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
29	20240827	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1529	-50	5	-3.17	100108808	65118	164.26	1579	1588	1522	2050	1106	1579	1537.34	0.85	4629	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	204	-1.16	0.56	12	0.49	-1317.00	2738.00	5590	20230824	-72.65	1400	20240805	9.21	4070	-62.43	20240109	1400	9.21	20240805	5500	-72.20	20231018	1400	9.21	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
30	20240827	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1527	-52	5	-3.29	92012847	59821	150.90	1579	1588	1522	2050	1106	1579	1538.14	0.85	5149	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	204	-1.16	0.56	12	0.45	-1317.00	2738.00	5590	20230824	-72.68	1400	20240805	9.07	4070	-62.48	20240109	1400	9.07	20240805	5500	-72.24	20231018	1400	9.07	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
31	20240827	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-51	5	-3.23	79729552	51784	130.63	1579	1588	1522	2050	1106	1579	1539.66	0.85	5136	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	204	-1.16	0.56	12	0.39	-1317.00	2738.00	5590	20230824	-72.67	1400	20240805	9.14	4070	-62.46	20240109	1400	9.14	20240805	5500	-72.22	20231018	1400	9.14	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
32	20240827	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	-44	5	-2.79	45769708	29592	74.65	1579	1588	1535	2050	1106	1579	1546.69	0.85	5674	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	205	-1.17	0.56	12	0.22	-1317.00	2738.00	5590	20230824	-72.54	1400	20240805	9.64	4070	-62.29	20240109	1400	9.64	20240805	5500	-72.09	20231018	1400	9.64	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
33	20240827	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1585	6	2	0.38	5073533	3216	8.11	1579	1588	1575	2050	1106	1579	1577.59	0.85	-2031	1640	1609	1594	1563	1548	1602	1556	67	471	500	1040	1	1	13360611	212	-1.20	0.58	12	0.02	-1317.00	2738.00	5590	20230824	-71.65	1400	20240805	13.21	4070	-61.06	20240109	1400	13.21	20240805	5500	-71.18	20231018	1400	13.21	20240805	1.22	N	065570	500	66 억	112938	N	N	N	N
34	20240826	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1579	-3	5	-0.19	62952168	39534	40.78	1582	1625	1579	2055	1108	1582	1592.36	0.91	-7982	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	211	-1.20	0.58	12	0.30	-1317.00	2738.00	5590	20230824	-71.75	1400	20240805	12.79	4070	-61.20	20240109	1400	12.79	20240805	5500	-71.29	20231018	1400	12.79	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
35	20240826	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1585	3	2	0.19	59644609	37444	38.62	1582	1625	1579	2055	1108	1582	1592.90	0.91	-7728	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	212	-1.20	0.58	12	0.28	-1317.00	2738.00	5590	20230824	-71.65	1400	20240805	13.21	4070	-61.06	20240109	1400	13.21	20240805	5500	-71.18	20231018	1400	13.21	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
36	20240826	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1585	3	2	0.19	55632585	34910	36.01	1582	1625	1579	2055	1108	1582	1593.60	0.91	-7528	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	212	-1.20	0.58	12	0.26	-1317.00	2738.00	5590	20230824	-71.65	1400	20240805	13.21	4070	-61.06	20240109	1400	13.21	20240805	5500	-71.18	20231018	1400	13.21	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
37	20240826	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	17	2	1.07	42451440	26596	27.43	1582	1625	1582	2055	1108	1582	1596.16	0.91	-5018	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	214	-1.21	0.58	12	0.20	-1317.00	2738.00	5590	20230824	-71.40	1400	20240805	14.21	4070	-60.71	20240109	1400	14.21	20240805	5500	-70.93	20231018	1400	14.21	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
38	20240826	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	17	2	1.07	40284069	25236	26.03	1582	1625	1582	2055	1108	1582	1596.29	0.91	-4597	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	214	-1.21	0.58	12	0.19	-1317.00	2738.00	5590	20230824	-71.40	1400	20240805	14.21	4070	-60.71	20240109	1400	14.21	20240805	5500	-70.93	20231018	1400	14.21	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
39	20240826	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	13	2	0.82	37805442	23687	24.43	1582	1625	1582	2055	1108	1582	1596.04	0.91	-4331	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	213	-1.21	0.58	12	0.18	-1317.00	2738.00	5590	20230824	-71.47	1400	20240805	13.93	4070	-60.81	20240109	1400	13.93	20240805	5500	-71.00	20231018	1400	13.93	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
40	20240826	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1596	14	2	0.88	20884613	13108	13.52	1582	1625	1582	2055	1108	1582	1593.27	0.91	-2239	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	213	-1.21	0.58	12	0.10	-1317.00	2738.00	5590	20230824	-71.45	1400	20240805	14.00	4070	-60.79	20240109	1400	14.00	20240805	5500	-70.98	20231018	1400	14.00	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
41	20240826	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	0	3	0.00	7072256	4470	4.61	1582	1586	1582	2055	1108	1582	1582.16	0.91	-155	1690	1635	1605	1550	1520	1621	1536	67	473	500	1040	1	1	13360611	211	-1.20	0.58	12	0.03	-1317.00	2738.00	5590	20230824	-71.70	1400	20240805	13.00	4070	-61.13	20240109	1400	13.00	20240805	5500	-71.24	20231018	1400	13.00	20240805	1.23	N	065570	500	66 억	121065	N	N	N	N
42	20240823	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	-67	5	-4.06	154878162	96920	49.82	1649	1660	1575	2140	1155	1649	1598.00	0.83	9710	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	211	-1.20	0.58	12	0.73	-1317.00	2738.00	5590	20230824	-71.70	1400	20240805	13.00	4070	-61.13	20240109	1400	13.00	20240805	5590	-71.70	20230824	1400	13.00	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
43	20240823	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1603	-46	5	-2.79	139471930	87203	44.82	1649	1660	1575	2140	1155	1649	1599.39	0.83	8448	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	214	-1.22	0.59	12	0.65	-1317.00	2738.00	5590	20230824	-71.32	1400	20240805	14.50	4070	-60.61	20240109	1400	14.50	20240805	5590	-71.32	20230824	1400	14.50	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
44	20240823	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-49	5	-2.97	114265143	71374	36.69	1649	1660	1575	2140	1155	1649	1600.94	0.83	8085	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	214	-1.21	0.58	12	0.53	-1317.00	2738.00	5590	20230824	-71.38	1400	20240805	14.29	4070	-60.69	20240109	1400	14.29	20240805	5590	-71.38	20230824	1400	14.29	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
45	20240823	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	-45	5	-2.73	109177168	68195	35.05	1649	1660	1575	2140	1155	1649	1600.96	0.83	8137	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	214	-1.22	0.59	12	0.51	-1317.00	2738.00	5590	20230824	-71.31	1400	20240805	14.57	4070	-60.59	20240109	1400	14.57	20240805	5590	-71.31	20230824	1400	14.57	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
46	20240823	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1593	-56	5	-3.40	93573768	58432	30.04	1649	1660	1575	2140	1155	1649	1601.41	0.83	10759	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	213	-1.21	0.58	12	0.44	-1317.00	2738.00	5590	20230824	-71.50	1400	20240805	13.79	4070	-60.86	20240109	1400	13.79	20240805	5590	-71.50	20230824	1400	13.79	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
47	20240823	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1585	-64	5	-3.88	88533788	55253	28.40	1649	1660	1575	2140	1155	1649	1602.33	0.83	9799	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	212	-1.20	0.58	12	0.41	-1317.00	2738.00	5590	20230824	-71.65	1400	20240805	13.21	4070	-61.06	20240109	1400	13.21	20240805	5590	-71.65	20230824	1400	13.21	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
48	20240823	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	-39	5	-2.37	72983205	45504	23.39	1649	1660	1575	2140	1155	1649	1603.89	0.83	12435	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	215	-1.22	0.59	12	0.34	-1317.00	2738.00	5590	20230824	-71.20	1400	20240805	15.00	4070	-60.44	20240109	1400	15.00	20240805	5590	-71.20	20230824	1400	15.00	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
49	20240823	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1629	-20	5	-1.21	5099267	3123	1.61	1649	1660	1628	2140	1155	1649	1632.81	0.83	2147	1755	1701	1656	1602	1557	1679	1580	67	491	500	1080	1	1	13360611	218	-1.24	0.59	12	0.02	-1317.00	2738.00	5590	20230824	-70.86	1400	20240805	16.36	4070	-59.98	20240109	1400	16.36	20240805	5590	-70.86	20230824	1400	16.36	20240805	1.22	N	065570	500	66 억	111554	N	N	N	N
50	20240822	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	-63	5	-3.68	319092240	194203	125.00	1695	1710	1611	2225	1199	1712	1643.09	0.97	-18461	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	220	-1.25	0.60	12	1.45	-1317.00	2738.00	5600	20230816	-70.55	1400	20240805	17.79	4070	-59.48	20240109	1400	17.79	20240805	5590	-70.50	20230824	1400	17.79	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
51	20240822	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-77	5	-4.50	308738589	187901	120.95	1695	1710	1611	2225	1199	1712	1643.09	0.97	-17994	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	218	-1.24	0.60	12	1.41	-1317.00	2738.00	5600	20230816	-70.80	1400	20240805	16.79	4070	-59.83	20240109	1400	16.79	20240805	5590	-70.75	20230824	1400	16.79	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
52	20240822	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	-79	5	-4.61	263807062	160243	103.14	1695	1710	1629	2225	1199	1712	1646.29	0.97	-4027	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	218	-1.24	0.60	12	1.20	-1317.00	2738.00	5600	20230816	-70.84	1400	20240805	16.64	4070	-59.88	20240109	1400	16.64	20240805	5590	-70.79	20230824	1400	16.64	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
53	20240822	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1640	-72	5	-4.21	241638720	146709	94.43	1695	1710	1629	2225	1199	1712	1647.06	0.97	136	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	219	-1.25	0.60	12	1.10	-1317.00	2738.00	5600	20230816	-70.71	1400	20240805	17.14	4070	-59.71	20240109	1400	17.14	20240805	5590	-70.66	20230824	1400	17.14	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
54	20240822	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-77	5	-4.50	228365501	138598	89.21	1695	1710	1629	2225	1199	1712	1647.68	0.97	1335	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	218	-1.24	0.60	12	1.04	-1317.00	2738.00	5600	20230816	-70.80	1400	20240805	16.79	4070	-59.83	20240109	1400	16.79	20240805	5590	-70.75	20230824	1400	16.79	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
55	20240822	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	-79	5	-4.61	213006096	129203	83.16	1695	1710	1629	2225	1199	1712	1648.62	0.97	1662	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	218	-1.24	0.60	12	0.97	-1317.00	2738.00	5600	20230816	-70.84	1400	20240805	16.64	4070	-59.88	20240109	1400	16.64	20240805	5590	-70.79	20230824	1400	16.64	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
56	20240822	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1644	-68	5	-3.97	169831593	102809	66.18	1695	1710	1632	2225	1199	1712	1651.91	0.97	11936	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	220	-1.25	0.60	12	0.77	-1317.00	2738.00	5600	20230816	-70.64	1400	20240805	17.43	4070	-59.61	20240109	1400	17.43	20240805	5590	-70.59	20230824	1400	17.43	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
57	20240822	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1709	-3	5	-0.18	10027779	5901	3.80	1695	1710	1695	2225	1199	1712	1699.34	0.97	3176	1789	1750	1727	1688	1665	1739	1677	67	513	500	1120	1	1	13360611	228	-1.30	0.62	12	0.04	-1317.00	2738.00	5600	20230816	-69.48	1400	20240805	22.07	4070	-58.01	20240109	1400	22.07	20240805	5590	-69.43	20230824	1400	22.07	20240805	1.20	N	065570	500	66 억	129954	N	N	N	N
58	20240821	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-39	5	-2.23	265933458	154523	89.84	1765	1766	1704	2275	1226	1751	1721.00	1.02	-6630	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	229	-1.30	0.63	12	1.16	-1317.00	2738.00	5600	20230816	-69.43	1400	20240805	22.29	4070	-57.94	20240109	1400	22.29	20240805	5590	-69.37	20230824	1400	22.29	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
59	20240821	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	-26	5	-1.48	248196126	144185	83.83	1765	1766	1704	2275	1226	1751	1721.37	1.02	-5826	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	230	-1.31	0.63	12	1.08	-1317.00	2738.00	5600	20230816	-69.20	1400	20240805	23.21	4070	-57.62	20240109	1400	23.21	20240805	5590	-69.14	20230824	1400	23.21	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
60	20240821	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-39	5	-2.23	218594738	126966	73.81	1765	1766	1704	2275	1226	1751	1721.68	1.02	-6750	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	229	-1.30	0.63	12	0.95	-1317.00	2738.00	5600	20230816	-69.43	1400	20240805	22.29	4070	-57.94	20240109	1400	22.29	20240805	5590	-69.37	20230824	1400	22.29	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
61	20240821	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-38	5	-2.17	183973458	106700	62.03	1765	1766	1704	2275	1226	1751	1724.21	1.02	-5941	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	229	-1.30	0.63	12	0.80	-1317.00	2738.00	5600	20230816	-69.41	1400	20240805	22.36	4070	-57.91	20240109	1400	22.36	20240805	5590	-69.36	20230824	1400	22.36	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
62	20240821	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-31	5	-1.77	178669599	103609	60.24	1765	1766	1704	2275	1226	1751	1724.46	1.02	-5686	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	230	-1.31	0.63	12	0.78	-1317.00	2738.00	5600	20230816	-69.29	1400	20240805	22.86	4070	-57.74	20240109	1400	22.86	20240805	5590	-69.23	20230824	1400	22.86	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
63	20240821	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-28	5	-1.60	147017383	85137	49.50	1765	1766	1704	2275	1226	1751	1726.83	1.02	-5966	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	230	-1.31	0.63	12	0.64	-1317.00	2738.00	5600	20230816	-69.23	1400	20240805	23.07	4070	-57.67	20240109	1400	23.07	20240805	5590	-69.18	20230824	1400	23.07	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
64	20240821	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	-10	5	-0.57	117265576	67815	39.43	1765	1766	1704	2275	1226	1751	1729.20	1.02	-3039	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	233	-1.32	0.64	12	0.51	-1317.00	2738.00	5600	20230816	-68.91	1400	20240805	24.36	4070	-57.22	20240109	1400	24.36	20240805	5590	-68.86	20230824	1400	24.36	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
65	20240821	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	-6	5	-0.34	21615305	12365	7.19	1765	1766	1712	2275	1226	1751	1748.10	1.02	-7075	1795	1772	1734	1711	1673	1784	1723	67	524	500	1150	1	1	13360611	233	-1.32	0.64	12	0.09	-1317.00	2738.00	5600	20230816	-68.84	1400	20240805	24.64	4070	-57.13	20240109	1400	24.64	20240805	5590	-68.78	20230824	1400	24.64	20240805	1.23	N	065570	500	66 억	136584	N	N	N	N
66	20240820	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	60	2	3.55	297999200	171723	39.56	1710	1757	1696	2195	1184	1691	1735.29	0.76	34711	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	234	-1.33	0.64	12	1.29	-1317.00	2738.00	5600	20230816	-68.73	1400	20240805	25.07	4070	-56.98	20240109	1400	25.07	20240805	5590	-68.68	20230824	1400	25.07	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
67	20240820	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	53	2	3.13	251996230	145416	33.50	1710	1757	1696	2195	1184	1691	1732.93	0.76	25926	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	233	-1.32	0.64	12	1.09	-1317.00	2738.00	5600	20230816	-68.86	1400	20240805	24.57	4070	-57.15	20240109	1400	24.57	20240805	5590	-68.80	20230824	1400	24.57	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
68	20240820	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	55	2	3.25	241876798	139589	32.15	1710	1757	1696	2195	1184	1691	1732.78	0.76	25152	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	233	-1.33	0.64	12	1.04	-1317.00	2738.00	5600	20230816	-68.82	1400	20240805	24.71	4070	-57.10	20240109	1400	24.71	20240805	5590	-68.77	20230824	1400	24.71	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
69	20240820	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	50	2	2.96	217032017	125322	28.87	1710	1757	1696	2195	1184	1691	1731.80	0.76	24913	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	233	-1.32	0.64	12	0.94	-1317.00	2738.00	5600	20230816	-68.91	1400	20240805	24.36	4070	-57.22	20240109	1400	24.36	20240805	5590	-68.86	20230824	1400	24.36	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
70	20240820	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	44	2	2.60	198743157	114802	26.44	1710	1757	1696	2195	1184	1691	1731.18	0.76	23648	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	232	-1.32	0.63	12	0.86	-1317.00	2738.00	5600	20230816	-69.02	1400	20240805	23.93	4070	-57.37	20240109	1400	23.93	20240805	5590	-68.96	20230824	1400	23.93	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
71	20240820	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	32	2	1.89	181685404	104932	24.17	1710	1757	1696	2195	1184	1691	1731.46	0.76	22138	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	230	-1.31	0.63	12	0.79	-1317.00	2738.00	5600	20230816	-69.23	1400	20240805	23.07	4070	-57.67	20240109	1400	23.07	20240805	5590	-69.18	20230824	1400	23.07	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
72	20240820	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	27	2	1.60	143474346	82664	19.04	1710	1757	1696	2195	1184	1691	1735.63	0.76	18800	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	230	-1.30	0.63	12	0.62	-1317.00	2738.00	5600	20230816	-69.32	1400	20240805	22.71	4070	-57.79	20240109	1400	22.71	20240805	5590	-69.27	20230824	1400	22.71	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
73	20240820	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1697	6	2	0.35	9889560	5769	1.33	1710	1730	1696	2195	1184	1691	1714.26	0.76	-308	1890	1790	1739	1639	1588	1765	1614	67	504	500	1110	1	1	13360611	227	-1.29	0.62	12	0.04	-1317.00	2738.00	5600	20230816	-69.70	1400	20240805	21.21	4070	-58.30	20240109	1400	21.21	20240805	5590	-69.64	20230824	1400	21.21	20240805	1.12	N	065570	500	66 억	102149	N	N	N	N
74	20240819	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	-148	5	-8.05	749049962	432014	77.17	1820	1839	1688	2390	1288	1839	1733.83	1.03	-36335	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	226	-1.28	0.62	12	3.23	-1317.00	2738.00	5600	20230816	-69.80	1400	20240805	20.79	4070	-58.45	20240109	1400	20.79	20240805	5590	-69.75	20230824	1400	20.79	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
75	20240819	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	-144	5	-7.83	723138680	416696	74.44	1820	1839	1688	2390	1288	1839	1735.39	1.03	-33281	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	226	-1.29	0.62	12	3.12	-1317.00	2738.00	5600	20230816	-69.73	1400	20240805	21.07	4070	-58.35	20240109	1400	21.07	20240805	5590	-69.68	20230824	1400	21.07	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
76	20240819	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	-141	5	-7.67	692489327	398587	71.20	1820	1839	1688	2390	1288	1839	1737.34	1.03	-30289	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	227	-1.29	0.62	12	2.98	-1317.00	2738.00	5600	20230816	-69.68	1400	20240805	21.29	4070	-58.28	20240109	1400	21.29	20240805	5590	-69.62	20230824	1400	21.29	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
77	20240819	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-127	5	-6.91	542385119	310068	55.39	1820	1839	1703	2390	1288	1839	1749.22	1.03	-21748	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	229	-1.30	0.63	12	2.32	-1317.00	2738.00	5600	20230816	-69.43	1400	20240805	22.29	4070	-57.94	20240109	1400	22.29	20240805	5590	-69.37	20230824	1400	22.29	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
78	20240819	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1708	-131	5	-7.12	508735688	290420	51.88	1820	1839	1703	2390	1288	1839	1751.69	1.03	-18536	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	228	-1.30	0.62	12	2.17	-1317.00	2738.00	5600	20230816	-69.50	1400	20240805	22.00	4070	-58.03	20240109	1400	22.00	20240805	5590	-69.45	20230824	1400	22.00	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
79	20240819	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-125	5	-6.80	429272254	243949	43.58	1820	1839	1714	2390	1288	1839	1759.65	1.03	-12930	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	229	-1.30	0.63	12	1.83	-1317.00	2738.00	5600	20230816	-69.39	1400	20240805	22.43	4070	-57.89	20240109	1400	22.43	20240805	5590	-69.34	20230824	1400	22.43	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
80	20240819	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1736	-103	5	-5.60	301770977	170342	30.43	1820	1839	1730	2390	1288	1839	1771.52	1.03	-602	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	232	-1.32	0.63	12	1.27	-1317.00	2738.00	5600	20230816	-69.00	1400	20240805	24.00	4070	-57.35	20240109	1400	24.00	20240805	5590	-68.94	20230824	1400	24.00	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
81	20240819	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	-54	5	-2.94	47941504	26570	4.75	1820	1839	1780	2390	1288	1839	1804.22	1.03	-2106	2033	1935	1851	1753	1669	1894	1712	67	551	500	1210	1	1	13360611	238	-1.36	0.65	12	0.20	-1317.00	2738.00	5600	20230816	-68.12	1400	20240805	27.50	4070	-56.14	20240109	1400	27.50	20240805	5590	-68.07	20230824	1400	27.50	20240805	1.03	N	065570	500	66 억	137420	N	N	N	N
82	20240816	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	-4	5	-0.22	1033922568	558835	8.72	1852	1949	1767	2395	1291	1843	1850.17	0.54	66369	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	246	-1.40	0.67	12	4.18	-1317.00	2738.00	5600	20230816	-67.16	1400	20240805	31.36	4070	-54.82	20240109	1400	31.36	20240805	5600	-67.16	20230816	1400	31.36	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
83	20240816	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-13	5	-0.71	1002812927	541907	8.46	1852	1949	1767	2395	1291	1843	1850.54	0.54	61794	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	244	-1.39	0.67	12	4.06	-1317.00	2738.00	5600	20230816	-67.32	1400	20240805	30.71	4070	-55.04	20240109	1400	30.71	20240805	5600	-67.32	20230816	1400	30.71	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
84	20240816	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1838	-5	5	-0.27	955874790	516221	8.06	1852	1949	1767	2395	1291	1843	1851.69	0.54	59280	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	246	-1.40	0.67	12	3.86	-1317.00	2738.00	5600	20230816	-67.18	1400	20240805	31.29	4070	-54.84	20240109	1400	31.29	20240805	5600	-67.18	20230816	1400	31.29	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
85	20240816	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-39	5	-2.12	893999095	482547	7.53	1852	1949	1767	2395	1291	1843	1852.68	0.54	51458	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	241	-1.37	0.66	12	3.61	-1317.00	2738.00	5600	20230816	-67.79	1400	20240805	28.86	4070	-55.68	20240109	1400	28.86	20240805	5600	-67.79	20230816	1400	28.86	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
86	20240816	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	-57	5	-3.09	850789397	458393	7.15	1852	1949	1767	2395	1291	1843	1856.05	0.54	45791	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	239	-1.36	0.65	12	3.43	-1317.00	2738.00	5600	20230816	-68.11	1400	20240805	27.57	4070	-56.12	20240109	1400	27.57	20240805	5600	-68.11	20230816	1400	27.57	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
87	20240816	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-39	5	-2.12	809957373	435573	6.80	1852	1949	1767	2395	1291	1843	1859.55	0.54	34225	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	241	-1.37	0.66	12	3.26	-1317.00	2738.00	5600	20230816	-67.79	1400	20240805	28.86	4070	-55.68	20240109	1400	28.86	20240805	5600	-67.79	20230816	1400	28.86	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
88	20240816	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	-29	5	-1.57	688146965	367770	5.74	1852	1949	1814	2395	1291	1843	1871.19	0.54	38812	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	242	-1.38	0.66	12	2.75	-1317.00	2738.00	5600	20230816	-67.61	1400	20240805	29.57	4070	-55.43	20240109	1400	29.57	20240805	5600	-67.61	20230816	1400	29.57	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
89	20240816	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	37	2	2.01	301852155	158021	2.47	1852	1949	1852	2395	1291	1843	1910.52	0.54	4897	2399	2120	1871	1592	1343	2260	1732	67	552	500	1210	1	1	13360611	251	-1.43	0.69	12	1.18	-1317.00	2738.00	5600	20230816	-66.43	1400	20240805	34.29	4070	-53.81	20240109	1400	34.29	20240805	5600	-66.43	20230816	1400	34.29	20240805	1.17	N	065570	500	66 억	72470	N	N	N	N
90	20240814	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1843	187	2	11.29	13011377367	6380340	365.66	1623	2150	1622	2150	1160	1656	2039.37	0.53	714	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	246	-1.40	0.67	12	47.75	-1317.00	2738.00	5770	20230808	-68.06	1400	20240805	31.64	4070	-54.72	20240109	1400	31.64	20240805	5600	-67.09	20230816	1400	31.64	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
91	20240814	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	223	2	13.47	12827789010	6281596	360.00	1623	2150	1622	2150	1160	1656	2042.12	0.53	18592	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	251	-1.43	0.69	12	47.02	-1317.00	2738.00	5770	20230808	-67.44	1400	20240805	34.21	4070	-53.83	20240109	1400	34.21	20240805	5600	-66.45	20230816	1400	34.21	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
92	20240814	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	200	2	12.08	12527507752	6122930	350.91	1623	2150	1622	2150	1160	1656	2046.00	0.53	25202	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	248	-1.41	0.68	12	45.83	-1317.00	2738.00	5770	20230808	-67.83	1400	20240805	32.57	4070	-54.40	20240109	1400	32.57	20240805	5600	-66.86	20230816	1400	32.57	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
93	20240814	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1916	260	2	15.70	12077757974	5882597	337.13	1623	2150	1622	2150	1160	1656	2053.13	0.53	21939	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	256	-1.45	0.70	12	44.03	-1317.00	2738.00	5770	20230808	-66.79	1400	20240805	36.86	4070	-52.92	20240109	1400	36.86	20240805	5600	-65.79	20230816	1400	36.86	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
94	20240814	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1964	308	2	18.60	11533592428	5600299	320.96	1623	2150	1622	2150	1160	1656	2059.46	0.53	13945	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	262	-1.49	0.72	12	41.92	-1317.00	2738.00	5770	20230808	-65.96	1400	20240805	40.29	4070	-51.74	20240109	1400	40.29	20240805	5600	-64.93	20230816	1400	40.29	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
95	20240814	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1934	278	2	16.79	11151409074	5405272	309.78	1623	2150	1622	2150	1160	1656	2063.06	0.53	8706	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	258	-1.47	0.71	12	40.46	-1317.00	2738.00	5770	20230808	-66.48	1400	20240805	38.14	4070	-52.48	20240109	1400	38.14	20240805	5600	-65.46	20230816	1400	38.14	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
96	20240814	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1949	293	2	17.69	9610140706	4627075	265.18	1623	2150	1622	2150	1160	1656	2076.94	0.53	11809	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	260	-1.48	0.71	12	34.63	-1317.00	2738.00	5770	20230808	-66.22	1400	20240805	39.21	4070	-52.11	20240109	1400	39.21	20240805	5600	-65.20	20230816	1400	39.21	20240805	1.16	N	065570	500	66 억	70941	N	N	N	N
97	20240814	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1740	84	2	5.07	65212715	39602	2.27	1623	1740	1622	2150	1160	1656	1646.70	0.53	8403	2054	1854	1638	1438	1222	1955	1539	67	494	500	1090	1	1	13360611	232	-1.32	0.64	12	0.30	-1317.00	2738.00	5770	20230808	-69.84	1400	20240805	24.29	4070	-57.25	20240109	1400	24.29	20240805	5600	-68.93	20230816	1400	24.29	20240805	1.16	N	065570	500	66 억	70941	Y	N	N	N
98	20240813	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1656	182	2	12.35	2977224399	1741983	2063.59	1510	1838	1422	1916	1032	1474	1709.14	1.57	-141027	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	221	-1.26	0.60	12	13.04	-1317.00	2738.00	5850	20230807	-71.69	1400	20240805	18.29	4070	-59.31	20240109	1400	18.29	20240805	5600	-70.43	20230816	1400	18.29	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
99	20240813	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1665	191	2	12.96	2787247892	1628264	1928.88	1510	1838	1422	1916	1032	1474	1711.79	1.57	-144936	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	222	-1.26	0.61	12	12.19	-1317.00	2738.00	5850	20230807	-71.54	1400	20240805	18.93	4070	-59.09	20240109	1400	18.93	20240805	5600	-70.27	20230816	1400	18.93	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
100	20240813	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1434	-40	5	-2.71	106061617	73269	86.80	1510	1510	1422	1916	1032	1474	1447.56	1.57	-29705	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	192	-1.09	0.52	12	0.55	-1317.00	2738.00	5850	20230807	-75.49	1400	20240805	2.43	4070	-64.77	20240109	1400	2.43	20240805	5600	-74.39	20230816	1400	2.43	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
101	20240813	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1435	-39	5	-2.65	100312289	69262	82.05	1510	1510	1422	1916	1032	1474	1448.30	1.57	-29288	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	192	-1.09	0.52	12	0.52	-1317.00	2738.00	5850	20230807	-75.47	1400	20240805	2.50	4070	-64.74	20240109	1400	2.50	20240805	5600	-74.38	20230816	1400	2.50	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
102	20240813	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1426	-48	5	-3.26	91582214	63173	74.84	1510	1510	1422	1916	1032	1474	1449.71	1.57	-28872	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	191	-1.08	0.52	12	0.47	-1317.00	2738.00	5850	20230807	-75.62	1400	20240805	1.86	4070	-64.96	20240109	1400	1.86	20240805	5600	-74.54	20230816	1400	1.86	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
103	20240813	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-37	5	-2.51	84449869	58180	68.92	1510	1510	1422	1916	1032	1474	1451.53	1.57	-27476	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	192	-1.09	0.52	12	0.44	-1317.00	2738.00	5850	20230807	-75.44	1400	20240805	2.64	4070	-64.69	20240109	1400	2.64	20240805	5600	-74.34	20230816	1400	2.64	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
104	20240813	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	-30	5	-2.04	67774955	46535	55.13	1510	1510	1422	1916	1032	1474	1456.43	1.57	-25207	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	193	-1.10	0.53	12	0.35	-1317.00	2738.00	5850	20230807	-75.32	1400	20240805	3.14	4070	-64.52	20240109	1400	3.14	20240805	5600	-74.21	20230816	1400	3.14	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
105	20240813	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	-11	5	-0.75	28557501	19359	22.93	1510	1510	1463	1916	1032	1474	1475.15	1.57	-3218	1563	1518	1495	1450	1427	1507	1439	67	442	500	970	1	1	13360611	195	-1.11	0.53	12	0.14	-1317.00	2738.00	5850	20230807	-74.99	1400	20240805	4.50	4070	-64.05	20240109	1400	4.50	20240805	5600	-73.88	20230816	1400	4.50	20240805	1.19	N	065570	500	66 억	209733	N	N	N	N
106	20240812	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1474	-14	5	-0.94	124285671	83541	61.02	1530	1540	1472	1934	1042	1488	1487.72	1.64	-10070	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	197	-1.12	0.54	12	0.63	-1317.00	2738.00	5850	20230807	-74.80	1400	20240805	5.29	4070	-63.78	20240109	1400	5.29	20240805	5600	-73.68	20230816	1400	5.29	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
107	20240812	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	2	2	0.13	116240488	78108	57.05	1530	1540	1472	1934	1042	1488	1488.20	1.64	-9031	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	199	-1.13	0.54	12	0.58	-1317.00	2738.00	5850	20230807	-74.53	1400	20240805	6.43	4070	-63.39	20240109	1400	6.43	20240805	5600	-73.39	20230816	1400	6.43	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
108	20240812	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	-9	5	-0.60	99939207	67077	48.99	1530	1540	1473	1934	1042	1488	1489.92	1.64	-9233	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	198	-1.12	0.54	12	0.50	-1317.00	2738.00	5850	20230807	-74.72	1400	20240805	5.64	4070	-63.66	20240109	1400	5.64	20240805	5600	-73.59	20230816	1400	5.64	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
109	20240812	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	2	2	0.13	70834168	47460	34.67	1530	1540	1481	1934	1042	1488	1492.50	1.64	3376	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	199	-1.13	0.54	12	0.36	-1317.00	2738.00	5850	20230807	-74.53	1400	20240805	6.43	4070	-63.39	20240109	1400	6.43	20240805	5600	-73.39	20230816	1400	6.43	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
110	20240812	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	9	2	0.60	63468681	42511	31.05	1530	1540	1481	1934	1042	1488	1492.99	1.64	3375	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	200	-1.14	0.55	12	0.32	-1317.00	2738.00	5850	20230807	-74.41	1400	20240805	6.93	4070	-63.22	20240109	1400	6.93	20240805	5600	-73.27	20230816	1400	6.93	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
111	20240812	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	11	2	0.74	61427385	41141	30.05	1530	1540	1481	1934	1042	1488	1493.09	1.64	3674	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	200	-1.14	0.55	12	0.31	-1317.00	2738.00	5850	20230807	-74.38	1400	20240805	7.07	4070	-63.17	20240109	1400	7.07	20240805	5600	-73.23	20230816	1400	7.07	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
112	20240812	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	7	2	0.47	57356012	38419	28.06	1530	1540	1481	1934	1042	1488	1492.91	1.64	4446	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	200	-1.14	0.55	12	0.29	-1317.00	2738.00	5850	20230807	-74.44	1400	20240805	6.79	4070	-63.27	20240109	1400	6.79	20240805	5600	-73.30	20230816	1400	6.79	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
113	20240812	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	15	2	1.01	2136403	1412	1.03	1530	1540	1503	1934	1042	1488	1513.03	1.64	697	1622	1554	1512	1444	1402	1589	1479	67	446	500	980	1	1	13360611	201	-1.14	0.55	12	0.01	-1317.00	2738.00	5850	20230807	-74.31	1400	20240805	7.36	4070	-63.07	20240109	1400	7.36	20240805	5600	-73.16	20230816	1400	7.36	20240805	1.16	N	065570	500	66 억	219061	N	N	N	N
114	20240809	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	23	2	1.57	206443087	136624	88.94	1470	1580	1470	1904	1026	1465	1511.03	1.36	38071	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	199	-1.13	0.54	12	1.02	-1317.00	2738.00	5870	20230803	-74.65	1400	20240805	6.29	4070	-63.44	20240109	1400	6.29	20240805	5600	-73.43	20230816	1400	6.29	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
115	20240809	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	26	2	1.77	198769490	131479	85.59	1470	1580	1470	1904	1026	1465	1511.80	1.36	37373	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	199	-1.13	0.54	12	0.98	-1317.00	2738.00	5870	20230803	-74.60	1400	20240805	6.50	4070	-63.37	20240109	1400	6.50	20240805	5600	-73.38	20230816	1400	6.50	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
116	20240809	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	30	2	2.05	179531904	118593	77.20	1470	1580	1470	1904	1026	1465	1513.85	1.36	33439	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	200	-1.14	0.55	12	0.89	-1317.00	2738.00	5870	20230803	-74.53	1400	20240805	6.79	4070	-63.27	20240109	1400	6.79	20240805	5600	-73.30	20230816	1400	6.79	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
117	20240809	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1505	40	2	2.73	162931195	107524	70.00	1470	1580	1470	1904	1026	1465	1515.30	1.36	33261	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	201	-1.14	0.55	12	0.80	-1317.00	2738.00	5870	20230803	-74.36	1400	20240805	7.50	4070	-63.02	20240109	1400	7.50	20240805	5600	-73.12	20230816	1400	7.50	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
118	20240809	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	32	2	2.18	158183060	104373	67.95	1470	1580	1470	1904	1026	1465	1515.56	1.36	33642	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	200	-1.14	0.55	12	0.78	-1317.00	2738.00	5870	20230803	-74.50	1400	20240805	6.93	4070	-63.22	20240109	1400	6.93	20240805	5600	-73.27	20230816	1400	6.93	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
119	20240809	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	25	2	1.71	144396107	95214	61.98	1470	1580	1470	1904	1026	1465	1516.54	1.36	26518	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	199	-1.13	0.54	12	0.71	-1317.00	2738.00	5870	20230803	-74.62	1400	20240805	6.43	4070	-63.39	20240109	1400	6.43	20240805	5600	-73.39	20230816	1400	6.43	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
120	20240809	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1529	64	2	4.37	93523518	61208	39.85	1470	1580	1470	1904	1026	1465	1527.96	1.36	15829	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	204	-1.16	0.56	12	0.46	-1317.00	2738.00	5870	20230803	-73.95	1400	20240805	9.21	4070	-62.43	20240109	1400	9.21	20240805	5600	-72.70	20230816	1400	9.21	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
121	20240809	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	36	2	2.46	29404570	19452	12.66	1470	1525	1470	1904	1026	1465	1511.65	1.36	-6369	1562	1513	1480	1431	1398	1497	1415	67	439	500	960	1	1	13360611	201	-1.14	0.55	12	0.15	-1317.00	2738.00	5870	20230803	-74.43	1400	20240805	7.21	4070	-63.12	20240109	1400	7.21	20240805	5600	-73.20	20230816	1400	7.21	20240805	1.11	N	065570	500	66 억	181276	N	N	N	N
122	20240808	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	-54	5	-3.55	226688883	153611	145.18	1521	1529	1447	1974	1064	1519	1475.73	1.54	-24980	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	196	-1.11	0.54	12	1.15	-1317.00	2738.00	5880	20230802	-75.09	1400	20240805	4.64	4070	-64.00	20240109	1400	4.64	20240805	5770	-74.61	20230808	1400	4.64	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
123	20240808	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1457	-62	5	-4.08	211492328	143234	135.37	1521	1529	1447	1974	1064	1519	1476.55	1.54	-22543	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	195	-1.11	0.53	12	1.07	-1317.00	2738.00	5880	20230802	-75.22	1400	20240805	4.07	4070	-64.20	20240109	1400	4.07	20240805	5770	-74.75	20230808	1400	4.07	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
124	20240808	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-27	5	-1.78	158795423	107243	101.35	1521	1529	1447	1974	1064	1519	1480.71	1.54	-25498	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	199	-1.13	0.54	12	0.80	-1317.00	2738.00	5880	20230802	-74.63	1400	20240805	6.57	4070	-63.34	20240109	1400	6.57	20240805	5770	-74.14	20230808	1400	6.57	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
125	20240808	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	-46	5	-3.03	151910507	102586	96.95	1521	1529	1447	1974	1064	1519	1480.81	1.54	-27455	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	197	-1.12	0.54	12	0.77	-1317.00	2738.00	5880	20230802	-74.95	1400	20240805	5.21	4070	-63.81	20240109	1400	5.21	20240805	5770	-74.47	20230808	1400	5.21	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
126	20240808	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-59	5	-3.88	122931195	82786	78.24	1521	1529	1447	1974	1064	1519	1484.93	1.54	-30214	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	195	-1.11	0.53	12	0.62	-1317.00	2738.00	5880	20230802	-75.17	1400	20240805	4.29	4070	-64.13	20240109	1400	4.29	20240805	5770	-74.70	20230808	1400	4.29	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
127	20240808	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-39	5	-2.57	107007958	71955	68.00	1521	1529	1447	1974	1064	1519	1487.15	1.54	-31144	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	198	-1.12	0.54	12	0.54	-1317.00	2738.00	5880	20230802	-74.83	1400	20240805	5.71	4070	-63.64	20240109	1400	5.71	20240805	5770	-74.35	20230808	1400	5.71	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
128	20240808	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	-55	5	-3.62	92097313	61876	58.48	1521	1529	1447	1974	1064	1519	1488.42	1.54	-29854	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	196	-1.11	0.53	12	0.46	-1317.00	2738.00	5880	20230802	-75.10	1400	20240805	4.57	4070	-64.03	20240109	1400	4.57	20240805	5770	-74.63	20230808	1400	4.57	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
129	20240808	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1489	-30	5	-1.97	42718089	28207	26.66	1521	1529	1489	1974	1064	1519	1514.45	1.54	-17948	1619	1569	1529	1479	1439	1549	1459	67	455	500	1000	1	1	13360611	199	-1.13	0.54	12	0.21	-1317.00	2738.00	5880	20230802	-74.68	1400	20240805	6.36	4070	-63.42	20240109	1400	6.36	20240805	5770	-74.19	20230808	1400	6.36	20240805	1.12	N	065570	500	66 억	206322	N	N	N	N
130	20240807	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	-25	5	-1.62	160202655	105660	64.59	1544	1579	1489	2005	1081	1544	1516.21	1.49	6208	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	203	-1.15	0.55	12	0.79	-1317.00	2738.00	5970	20230801	-74.56	1400	20240805	8.50	4070	-62.68	20240109	1400	8.50	20240805	5850	-74.03	20230807	1400	8.50	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
131	20240807	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	-25	5	-1.62	153644517	101335	61.95	1544	1579	1489	2005	1081	1544	1516.20	1.49	5240	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	203	-1.15	0.55	12	0.76	-1317.00	2738.00	5970	20230801	-74.56	1400	20240805	8.50	4070	-62.68	20240109	1400	8.50	20240805	5850	-74.03	20230807	1400	8.50	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
132	20240807	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1547	3	2	0.19	101257632	66643	40.74	1544	1579	1489	2005	1081	1544	1519.40	1.49	-126	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	207	-1.17	0.57	12	0.50	-1317.00	2738.00	5970	20230801	-74.09	1400	20240805	10.50	4070	-61.99	20240109	1400	10.50	20240805	5850	-73.56	20230807	1400	10.50	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
133	20240807	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	-9	5	-0.58	95306817	62768	38.37	1544	1579	1489	2005	1081	1544	1518.40	1.49	-688	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	205	-1.17	0.56	12	0.47	-1317.00	2738.00	5970	20230801	-74.29	1400	20240805	9.64	4070	-62.29	20240109	1400	9.64	20240805	5850	-73.76	20230807	1400	9.64	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
134	20240807	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1542	-2	5	-0.13	78727578	51891	31.72	1544	1579	1489	2005	1081	1544	1517.17	1.49	-1487	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	206	-1.17	0.56	12	0.39	-1317.00	2738.00	5970	20230801	-74.17	1400	20240805	10.14	4070	-62.11	20240109	1400	10.14	20240805	5850	-73.64	20230807	1400	10.14	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
135	20240807	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	-4	5	-0.26	73932289	48781	29.82	1544	1579	1489	2005	1081	1544	1515.60	1.49	-1833	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	206	-1.17	0.56	12	0.37	-1317.00	2738.00	5970	20230801	-74.20	1400	20240805	10.00	4070	-62.16	20240109	1400	10.00	20240805	5850	-73.68	20230807	1400	10.00	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
136	20240807	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-48	5	-3.11	44175201	29119	17.80	1544	1579	1496	2005	1081	1544	1517.06	1.49	-11117	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	200	-1.14	0.55	12	0.22	-1317.00	2738.00	5970	20230801	-74.94	1400	20240805	6.86	4070	-63.24	20240109	1400	6.86	20240805	5850	-74.43	20230807	1400	6.86	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
137	20240807	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	0	3	0.00	7594418	4914	3.00	1544	1579	1544	2005	1081	1544	1545.47	1.49	-3109	1698	1620	1510	1432	1322	1660	1472	67	461	500	1010	1	1	13360611	206	-1.17	0.56	12	0.04	-1317.00	2738.00	5970	20230801	-74.14	1400	20240805	10.29	4070	-62.06	20240109	1400	10.29	20240805	5850	-73.61	20230807	1400	10.29	20240805	1.15	N	065570	500	66 억	199073	N	N	N	N
138	20240806	160519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1544	82	2	5.61	245014982	162941	96.96	1455	1588	1400	1900	1024	1462	1503.70	1.34	19952	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	206	-1.17	0.56	12	1.22	-1317.00	2738.00	5980	20230731	-74.18	1400	20240806	10.29	4070	-62.06	20240109	1400	10.29	20240806	5850	-73.61	20230807	1400	10.29	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
139	20240806	150528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1560	98	2	6.70	240397596	159965	95.19	1455	1588	1400	1900	1024	1462	1502.81	1.34	19467	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	208	-1.18	0.57	12	1.20	-1317.00	2738.00	5980	20230731	-73.91	1400	20240806	11.43	4070	-61.67	20240109	1400	11.43	20240806	5850	-73.33	20230807	1400	11.43	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
140	20240806	140525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1513	51	2	3.49	199666808	133770	79.60	1455	1558	1400	1900	1024	1462	1492.61	1.34	10874	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	202	-1.15	0.55	12	1.00	-1317.00	2738.00	5980	20230731	-74.70	1400	20240806	8.07	4070	-62.83	20240109	1400	8.07	20240806	5850	-74.14	20230807	1400	8.07	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
141	20240806	130525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1510	48	2	3.28	182018317	122049	72.62	1455	1558	1400	1900	1024	1462	1491.35	1.34	5142	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	202	-1.15	0.55	12	0.91	-1317.00	2738.00	5980	20230731	-74.75	1400	20240806	7.86	4070	-62.90	20240109	1400	7.86	20240806	5850	-74.19	20230807	1400	7.86	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
142	20240806	120528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1496	34	2	2.33	164531166	110383	65.68	1455	1558	1400	1900	1024	1462	1490.55	1.34	-2308	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	200	-1.14	0.55	12	0.83	-1317.00	2738.00	5980	20230731	-74.98	1400	20240806	6.86	4070	-63.24	20240109	1400	6.86	20240806	5850	-74.43	20230807	1400	6.86	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
143	20240806	110522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1511	49	2	3.35	142199178	95518	56.84	1455	1558	1400	1900	1024	1462	1488.72	1.34	-5766	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	202	-1.15	0.55	12	0.71	-1317.00	2738.00	5980	20230731	-74.73	1400	20240806	7.93	4070	-62.87	20240109	1400	7.93	20240806	5850	-74.17	20230807	1400	7.93	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
144	20240806	100521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1537	75	2	5.13	99044232	66728	39.71	1455	1540	1400	1900	1024	1462	1484.30	1.34	-3277	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	205	-1.17	0.56	12	0.50	-1317.00	2738.00	5980	20230731	-74.30	1400	20240806	9.79	4070	-62.24	20240109	1400	9.79	20240806	5850	-73.73	20230807	1400	9.79	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
145	20240806	090523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1426	-36	5	-2.46	11765089	8175	4.86	1455	1455	1400	1900	1024	1462	1439.15	1.34	-2221	1839	1650	1525	1336	1211	1588	1274	67	438	500	960	1	1	13360611	191	-1.08	0.52	12	0.06	-1317.00	2738.00	5980	20230731	-76.15	1400	20240806	1.86	4070	-64.96	20240109	1400	1.86	20240806	5850	-75.62	20230807	1400	1.86	20240806	1.16	N	065570	500	66 억	178826	N	N	N	N
146	20240805	160513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1462	-252	5	-14.70	258334121	167365	144.95	1714	1714	1400	2225	1200	1714	1543.68	1.20	19363	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	195	-1.11	0.53	12	1.25	-1317.00	2738.00	6100	20230728	-76.03	1400	20240805	4.43	4070	-64.08	20240109	1400	4.43	20240805	5850	-75.01	20230807	1400	4.43	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
147	20240805	150521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1444	-270	5	-15.75	233534294	150085	129.98	1714	1714	1400	2225	1200	1714	1556.01	1.20	15351	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	193	-1.10	0.53	12	1.12	-1317.00	2738.00	6100	20230728	-76.33	1400	20240805	3.14	4070	-64.52	20240109	1400	3.14	20240805	5850	-75.32	20230807	1400	3.14	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
148	20240805	140524	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1525	-189	5	-11.03	172314827	107409	93.02	1714	1714	1525	2225	1200	1714	1604.29	1.20	-8728	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	204	-1.16	0.56	12	0.80	-1317.00	2738.00	6100	20230728	-75.00	1525	20240805	0.00	4070	-62.53	20240109	1525	0.00	20240805	5850	-73.93	20230807	1525	0.00	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
149	20240805	130521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1545	-169	5	-9.86	139835410	86384	74.81	1714	1714	1545	2225	1200	1714	1618.77	1.20	-14313	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	206	-1.17	0.56	12	0.65	-1317.00	2738.00	6100	20230728	-74.67	1545	20240805	0.00	4070	-62.04	20240109	1545	0.00	20240805	5850	-73.59	20230807	1545	0.00	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
150	20240805	120518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1587	-127	5	-7.41	113961361	70004	60.63	1714	1714	1576	2225	1200	1714	1627.93	1.20	-9846	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	212	-1.21	0.58	12	0.52	-1317.00	2738.00	6100	20230728	-73.98	1576	20240805	0.70	4070	-61.01	20240109	1576	0.70	20240805	5850	-72.87	20230807	1576	0.70	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
151	20240805	110521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1595	-119	5	-6.94	90715166	55373	47.96	1714	1714	1591	2225	1200	1714	1638.26	1.20	-9022	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	213	-1.21	0.58	12	0.41	-1317.00	2738.00	6100	20230728	-73.85	1591	20240805	0.25	4070	-60.81	20240109	1591	0.25	20240805	5850	-72.74	20230807	1591	0.25	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
152	20240805	100517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1619	-95	5	-5.54	73980142	44933	38.91	1714	1714	1611	2225	1200	1714	1646.45	1.20	-7309	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	216	-1.23	0.59	12	0.34	-1317.00	2738.00	6100	20230728	-73.46	1611	20240805	0.50	4070	-60.22	20240109	1611	0.50	20240805	5850	-72.32	20230807	1611	0.50	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
153	20240805	090514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1622	-92	5	-5.37	29219047	17472	15.13	1714	1714	1622	2225	1200	1714	1672.34	1.20	-1003	1830	1771	1728	1669	1626	1750	1648	67	511	500	1130	1	1	13360611	217	-1.23	0.59	12	0.13	-1317.00	2738.00	6100	20230728	-73.41	1622	20240805	0.00	4070	-60.15	20240109	1622	0.00	20240805	5850	-72.27	20230807	1622	0.00	20240805	1.11	N	065570	500	66 억	160235	N	N	N	N
154	20240802	160510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1714	-37	5	-2.11	197495108	115433	23.35	1787	1787	1685	2275	1226	1751	1710.91	1.60	-53802	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	229	-1.30	0.63	12	0.86	-1317.00	2738.00	6290	20230727	-72.75	1685	20240802	1.72	4070	-57.89	20240109	1685	1.72	20240802	5880	-70.85	20230802	1685	1.72	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
155	20240802	150508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1694	-57	5	-3.26	189727134	110875	22.43	1787	1787	1685	2275	1226	1751	1711.18	1.60	-50787	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	226	-1.29	0.62	12	0.83	-1317.00	2738.00	6290	20230727	-73.07	1685	20240802	0.53	4070	-58.38	20240109	1685	0.53	20240802	5880	-71.19	20230802	1685	0.53	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
156	20240802	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1711	-40	5	-2.28	173977455	101606	20.55	1787	1787	1685	2275	1226	1751	1712.28	1.60	-42534	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	229	-1.30	0.62	12	0.76	-1317.00	2738.00	6290	20230727	-72.80	1685	20240802	1.54	4070	-57.96	20240109	1685	1.54	20240802	5880	-70.90	20230802	1685	1.54	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
157	20240802	130511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1690	-61	5	-3.48	158323068	92450	18.70	1787	1787	1685	2275	1226	1751	1712.53	1.60	-39108	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	226	-1.28	0.62	12	0.69	-1317.00	2738.00	6290	20230727	-73.13	1685	20240802	0.30	4070	-58.48	20240109	1685	0.30	20240802	5880	-71.26	20230802	1685	0.30	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
158	20240802	120511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1688	-63	5	-3.60	136329559	79443	16.07	1787	1787	1685	2275	1226	1751	1716.07	1.60	-35066	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	226	-1.28	0.62	12	0.59	-1317.00	2738.00	6290	20230727	-73.16	1685	20240802	0.18	4070	-58.53	20240109	1685	0.18	20240802	5880	-71.29	20230802	1685	0.18	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
159	20240802	110512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1700	-51	5	-2.91	130000654	75699	15.31	1787	1787	1685	2275	1226	1751	1717.34	1.60	-34229	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	227	-1.29	0.62	12	0.57	-1317.00	2738.00	6290	20230727	-72.97	1685	20240802	0.89	4070	-58.23	20240109	1685	0.89	20240802	5880	-71.09	20230802	1685	0.89	20240802	1.11	N	065570	500	66 억	213424	N	N	N	N
160	20240802	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	-41	5	-2.34	85550647	49498	10.01	1787	1787	1690	2275	1226	1751	1728.37	1.60	-22886	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	228	-1.30	0.62	12	0.37	-1317.00	2738.00	6290	20230727	-72.81	1689	20240726	1.24	4070	-57.99	20240109	1689	1.24	20240726	5880	-70.92	20230802	1689	1.24	20240726	1.11	N	065570	500	66 억	213424	N	N	N	N
161	20240802	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	1	2	0.06	17397037	9904	2.00	1787	1787	1747	2275	1226	1751	1756.57	1.60	-9159	2030	1890	1805	1665	1580	1960	1735	67	524	500	1150	1	1	13360611	234	-1.33	0.64	12	0.07	-1317.00	2738.00	6290	20230727	-72.15	1689	20240726	3.73	4070	-56.95	20240109	1689	3.73	20240726	5880	-70.20	20230802	1689	3.73	20240726	1.11	N	065570	500	66 억	213424	N	N	N	N
162	20240801	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	46	2	2.70	901066825	494284	930.50	1725	1945	1720	2215	1194	1705	1822.97	0.97	85185	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	234	-1.33	0.64	12	3.70	-1317.00	2738.00	6600	20230726	-73.47	1689	20240726	3.67	4070	-56.98	20240109	1689	3.67	20240726	5970	-70.67	20230801	1689	3.67	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
163	20240801	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	95	2	5.57	840916941	460262	866.46	1725	1945	1720	2215	1194	1705	1827.04	0.97	79957	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	240	-1.37	0.66	12	3.44	-1317.00	2738.00	6600	20230726	-72.73	1689	20240726	6.57	4070	-55.77	20240109	1689	6.57	20240726	5970	-69.85	20230801	1689	6.57	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
164	20240801	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	125	2	7.33	807766900	441946	831.98	1725	1945	1720	2215	1194	1705	1827.75	0.97	78704	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	244	-1.39	0.67	12	3.31	-1317.00	2738.00	6600	20230726	-72.27	1689	20240726	8.35	4070	-55.04	20240109	1689	8.35	20240726	5970	-69.35	20230801	1689	8.35	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
165	20240801	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	130	2	7.62	464700893	258900	487.39	1725	1897	1720	2215	1194	1705	1794.90	0.97	44370	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	245	-1.39	0.67	12	1.94	-1317.00	2738.00	6600	20230726	-72.20	1689	20240726	8.64	4070	-54.91	20240109	1689	8.64	20240726	5970	-69.26	20230801	1689	8.64	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
166	20240801	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	125	2	7.33	449499863	250564	471.69	1725	1897	1720	2215	1194	1705	1793.95	0.97	44031	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	244	-1.39	0.67	12	1.88	-1317.00	2738.00	6600	20230726	-72.27	1689	20240726	8.35	4070	-55.04	20240109	1689	8.35	20240726	5970	-69.35	20230801	1689	8.35	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
167	20240801	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	82	2	4.81	364536776	204017	384.07	1725	1897	1720	2215	1194	1705	1786.80	0.97	27137	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	239	-1.36	0.65	12	1.53	-1317.00	2738.00	6600	20230726	-72.92	1689	20240726	5.80	4070	-56.09	20240109	1689	5.80	20240726	5970	-70.07	20230801	1689	5.80	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
168	20240801	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1805	100	2	5.87	305371086	170954	321.83	1725	1897	1720	2215	1194	1705	1786.28	0.97	22511	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	241	-1.37	0.66	12	1.28	-1317.00	2738.00	6600	20230726	-72.65	1689	20240726	6.87	4070	-55.65	20240109	1689	6.87	20240726	5970	-69.77	20230801	1689	6.87	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N
169	20240801	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	16	2	0.94	12935202	7481	14.08	1725	1740	1720	2215	1194	1705	1729.07	0.97	4845	1782	1743	1724	1685	1666	1734	1676	67	510	500	1120	1	1	13360611	230	-1.31	0.63	12	0.06	-1317.00	2738.00	6600	20230726	-73.92	1689	20240726	1.89	4070	-57.71	20240109	1689	1.89	20240726	5970	-71.17	20230801	1689	1.89	20240726	1.10	N	065570	500	66 억	129776	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History