KissMeData/303030/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-144	5	-8.16	1468065040	880666	146.19	1837	1850	1582	2290	1236	1765	1667.08	0.40	-58531	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	579	-9.88	3.57	12	2.46	-164.00	454.00	2450	20240311	-33.84	1238	20231020	30.94	2450	-33.84	20240311	1311	23.65	20240805	2450	-33.84	20240311	1238	30.94	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
3	20240830	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	-138	5	-7.82	1413341901	846937	140.59	1837	1850	1582	2290	1236	1765	1668.77	0.40	-49214	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	582	-9.92	3.58	12	2.37	-164.00	454.00	2450	20240311	-33.59	1238	20231020	31.42	2450	-33.59	20240311	1311	24.10	20240805	2450	-33.59	20240311	1238	31.42	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
4	20240830	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-151	5	-8.56	1370301069	820495	136.20	1837	1850	1582	2290	1236	1765	1670.09	0.40	-41372	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	577	-9.84	3.56	12	2.30	-164.00	454.00	2450	20240311	-34.12	1238	20231020	30.37	2450	-34.12	20240311	1311	23.11	20240805	2450	-34.12	20240311	1238	30.37	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
5	20240830	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	-143	5	-8.10	1295715188	774239	128.52	1837	1850	1582	2290	1236	1765	1673.53	0.40	-36190	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	580	-9.89	3.57	12	2.17	-164.00	454.00	2450	20240311	-33.80	1238	20231020	31.02	2450	-33.80	20240311	1311	23.72	20240805	2450	-33.80	20240311	1238	31.02	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
6	20240830	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-142	5	-8.05	1245315738	743011	123.34	1837	1850	1582	2290	1236	1765	1676.04	0.40	-28286	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	580	-9.90	3.57	12	2.08	-164.00	454.00	2450	20240311	-33.76	1238	20231020	31.10	2450	-33.76	20240311	1311	23.80	20240805	2450	-33.76	20240311	1238	31.10	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
7	20240830	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-147	5	-8.33	1177342384	700945	116.36	1837	1850	1582	2290	1236	1765	1679.65	0.40	-22896	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	578	-9.87	3.56	12	1.96	-164.00	454.00	2450	20240311	-33.96	1238	20231020	30.69	2450	-33.96	20240311	1311	23.42	20240805	2450	-33.96	20240311	1238	30.69	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
8	20240830	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-130	5	-7.37	1072044714	636516	105.66	1837	1850	1582	2290	1236	1765	1684.24	0.40	-13169	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	584	-9.97	3.60	12	1.78	-164.00	454.00	2450	20240311	-33.27	1238	20231020	32.07	2450	-33.27	20240311	1311	24.71	20240805	2450	-33.27	20240311	1238	32.07	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
9	20240830	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	-122	5	-6.91	590072660	340577	56.54	1837	1850	1630	2290	1236	1765	1732.57	0.40	-3618	1873	1818	1774	1719	1675	1797	1698	36	525	100	1230	1	1	35745668	587	-10.02	3.62	12	0.95	-164.00	454.00	2450	20240311	-32.94	1238	20231020	32.71	2450	-32.94	20240311	1311	25.32	20240805	2450	-32.94	20240311	1238	32.71	20231020	1.34	N	303030	100	35 억	144249	N	N	N	N
10	20240829	161132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	-13	5	-0.73	865352950	485325	156.51	1786	1829	1730	2310	1245	1778	1783.04	0.76	-127641	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	631	-10.76	3.89	12	1.36	-164.00	454.00	2450	20240311	-27.96	1238	20231020	42.57	2450	-27.96	20240311	1311	34.63	20240805	2450	-27.96	20240311	1238	42.57	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
11	20240829	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1784	6	2	0.34	801683997	449436	144.94	1786	1829	1730	2310	1245	1778	1783.76	0.76	-125108	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	638	-10.88	3.93	12	1.26	-164.00	454.00	2450	20240311	-27.18	1238	20231020	44.10	2450	-27.18	20240311	1311	36.08	20240805	2450	-27.18	20240311	1238	44.10	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
12	20240829	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1783	5	2	0.28	726787494	407635	131.46	1786	1829	1730	2310	1245	1778	1782.94	0.76	-105987	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	637	-10.87	3.93	12	1.14	-164.00	454.00	2450	20240311	-27.22	1238	20231020	44.02	2450	-27.22	20240311	1311	36.00	20240805	2450	-27.22	20240311	1238	44.02	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
13	20240829	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	7	2	0.39	574772132	322806	104.10	1786	1829	1730	2310	1245	1778	1780.55	0.76	-93837	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	638	-10.88	3.93	12	0.90	-164.00	454.00	2450	20240311	-27.14	1238	20231020	44.18	2450	-27.14	20240311	1311	36.16	20240805	2450	-27.14	20240311	1238	44.18	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
14	20240829	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1750	-28	5	-1.57	455221143	255722	82.47	1786	1829	1730	2310	1245	1778	1780.14	0.76	-90730	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	626	-10.67	3.85	12	0.72	-164.00	454.00	2450	20240311	-28.57	1238	20231020	41.36	2450	-28.57	20240311	1311	33.49	20240805	2450	-28.57	20240311	1238	41.36	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
15	20240829	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	2	2	0.11	380275101	212927	68.67	1786	1829	1730	2310	1245	1778	1785.94	0.76	-79171	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	636	-10.85	3.92	12	0.60	-164.00	454.00	2450	20240311	-27.35	1238	20231020	43.78	2450	-27.35	20240311	1311	35.77	20240805	2450	-27.35	20240311	1238	43.78	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
16	20240829	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1756	-22	5	-1.24	297195766	166327	53.64	1786	1829	1730	2310	1245	1778	1786.82	0.76	-59239	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	628	-10.71	3.87	12	0.47	-164.00	454.00	2450	20240311	-28.33	1238	20231020	41.84	2450	-28.33	20240311	1311	33.94	20240805	2450	-28.33	20240311	1238	41.84	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
17	20240829	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	32	2	1.80	69245316	38097	12.29	1786	1829	1786	2310	1245	1778	1817.61	0.76	-3543	1818	1797	1760	1739	1702	1808	1750	36	532	100	1240	1	1	35745668	647	-11.04	3.99	12	0.11	-164.00	454.00	2450	20240311	-26.12	1238	20231020	46.20	2450	-26.12	20240311	1311	38.06	20240805	2450	-26.12	20240311	1238	46.20	20231020	1.30	N	303030	100	35 억	270144	N	N	N	N
18	20240828	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1778	19	2	1.08	536324234	304759	51.56	1760	1781	1723	2285	1232	1759	1759.83	0.94	-67094	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	636	-10.84	3.92	12	0.85	-164.00	454.00	2450	20240311	-27.43	1238	20231020	43.62	2450	-27.43	20240311	1311	35.62	20240805	2450	-27.43	20240311	1238	43.62	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
19	20240828	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1770	11	2	0.63	489131173	278156	47.06	1760	1781	1723	2285	1232	1759	1758.48	0.94	-70018	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	633	-10.79	3.90	12	0.78	-164.00	454.00	2450	20240311	-27.76	1238	20231020	42.97	2450	-27.76	20240311	1311	35.01	20240805	2450	-27.76	20240311	1238	42.97	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
20	20240828	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	2	2	0.11	407603721	231986	39.25	1760	1781	1723	2285	1232	1759	1757.02	0.94	-78234	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	629	-10.74	3.88	12	0.65	-164.00	454.00	2450	20240311	-28.12	1238	20231020	42.25	2450	-28.12	20240311	1311	34.32	20240805	2450	-28.12	20240311	1238	42.25	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
21	20240828	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	10	2	0.57	347846525	197961	33.49	1760	1781	1723	2285	1232	1759	1757.14	0.94	-76414	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	632	-10.79	3.90	12	0.55	-164.00	454.00	2450	20240311	-27.80	1238	20231020	42.89	2450	-27.80	20240311	1311	34.94	20240805	2450	-27.80	20240311	1238	42.89	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
22	20240828	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	-15	5	-0.85	271902699	154804	26.19	1760	1781	1723	2285	1232	1759	1756.43	0.94	-60282	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	623	-10.63	3.84	12	0.43	-164.00	454.00	2450	20240311	-28.82	1238	20231020	40.87	2450	-28.82	20240311	1311	33.03	20240805	2450	-28.82	20240311	1238	40.87	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
23	20240828	111109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1756	-3	5	-0.17	217217288	123750	20.94	1760	1781	1723	2285	1232	1759	1755.28	0.94	-43747	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	628	-10.71	3.87	12	0.35	-164.00	454.00	2450	20240311	-28.33	1238	20231020	41.84	2450	-28.33	20240311	1311	33.94	20240805	2450	-28.33	20240311	1238	41.84	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
24	20240828	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	1	2	0.06	123682045	70782	11.97	1760	1778	1723	2285	1232	1759	1747.30	0.94	-28975	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	629	-10.73	3.88	12	0.20	-164.00	454.00	2450	20240311	-28.16	1238	20231020	42.16	2450	-28.16	20240311	1311	34.25	20240805	2450	-28.16	20240311	1238	42.16	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
25	20240828	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	-23	5	-1.31	57459050	32806	5.55	1760	1778	1731	2285	1232	1759	1751.38	0.94	-15967	1904	1831	1740	1667	1576	1868	1704	36	526	100	1230	1	1	35745668	621	-10.59	3.82	12	0.09	-164.00	454.00	2450	20240311	-29.14	1238	20231020	40.23	2450	-29.14	20240311	1311	32.42	20240805	2450	-29.14	20240311	1238	40.23	20231020	1.31	N	303030	100	35 억	336736	N	N	N	N
26	20240827	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1759	110	2	6.67	1014549308	582255	260.82	1680	1813	1649	2140	1155	1649	1742.45	0.73	89678	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	629	-10.73	3.87	12	1.63	-164.00	454.00	2450	20240311	-28.20	1238	20231020	42.08	2450	-28.20	20240311	1311	34.17	20240805	2450	-28.20	20240311	1238	42.08	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
27	20240827	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	111	2	6.73	979664176	562405	251.93	1680	1813	1649	2140	1155	1649	1741.92	0.73	84284	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	629	-10.73	3.88	12	1.57	-164.00	454.00	2450	20240311	-28.16	1238	20231020	42.16	2450	-28.16	20240311	1311	34.25	20240805	2450	-28.16	20240311	1238	42.16	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
28	20240827	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1774	125	2	7.58	911197726	523428	234.47	1680	1813	1649	2140	1155	1649	1740.83	0.73	82519	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	634	-10.82	3.91	12	1.46	-164.00	454.00	2450	20240311	-27.59	1238	20231020	43.30	2450	-27.59	20240311	1311	35.32	20240805	2450	-27.59	20240311	1238	43.30	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
29	20240827	131118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1761	112	2	6.79	789673305	454774	203.71	1680	1813	1649	2140	1155	1649	1736.41	0.73	75845	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	629	-10.74	3.88	12	1.27	-164.00	454.00	2450	20240311	-28.12	1238	20231020	42.25	2450	-28.12	20240311	1311	34.32	20240805	2450	-28.12	20240311	1238	42.25	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
30	20240827	121119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1752	103	2	6.25	683276186	393929	176.46	1680	1813	1649	2140	1155	1649	1734.52	0.73	74498	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	626	-10.68	3.86	12	1.10	-164.00	454.00	2450	20240311	-28.49	1238	20231020	41.52	2450	-28.49	20240311	1311	33.64	20240805	2450	-28.49	20240311	1238	41.52	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
31	20240827	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	36	2	2.18	111665338	66601	29.83	1680	1690	1649	2140	1155	1649	1676.63	0.73	7748	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	602	-10.27	3.71	12	0.19	-164.00	454.00	2450	20240311	-31.22	1238	20231020	36.11	2450	-31.22	20240311	1311	28.53	20240805	2450	-31.22	20240311	1238	36.11	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
32	20240827	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	30	2	1.82	46523996	27860	12.48	1680	1680	1649	2140	1155	1649	1669.92	0.73	1578	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	600	-10.24	3.70	12	0.08	-164.00	454.00	2450	20240311	-31.47	1238	20231020	35.62	2450	-31.47	20240311	1311	28.07	20240805	2450	-31.47	20240311	1238	35.62	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
33	20240827	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	14	2	0.85	7627504	4577	2.05	1680	1680	1649	2140	1155	1649	1666.49	0.73	-778	1713	1681	1658	1626	1603	1669	1614	36	491	100	1150	1	1	35745668	594	-10.14	3.66	12	0.01	-164.00	454.00	2450	20240311	-32.12	1238	20231020	34.33	2450	-32.12	20240311	1311	26.85	20240805	2450	-32.12	20240311	1238	34.33	20231020	1.37	N	303030	100	35 억	262581	N	N	N	N
34	20240826	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	18	2	1.10	369682709	223240	144.00	1676	1690	1635	2120	1142	1631	1655.99	0.71	7144	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	589	-10.05	3.63	12	0.62	-164.00	454.00	2450	20240311	-32.69	1238	20231020	33.20	2450	-32.69	20240311	1311	25.78	20240805	2450	-32.69	20240311	1238	33.20	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
35	20240826	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	20	2	1.23	364289414	219967	141.89	1676	1690	1635	2120	1142	1631	1656.11	0.71	7996	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	590	-10.07	3.64	12	0.62	-164.00	454.00	2450	20240311	-32.61	1238	20231020	33.36	2450	-32.61	20240311	1311	25.93	20240805	2450	-32.61	20240311	1238	33.36	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
36	20240826	141111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1648	17	2	1.04	264317291	159082	102.62	1676	1690	1635	2120	1142	1631	1661.52	0.71	238	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	589	-10.05	3.63	12	0.45	-164.00	454.00	2450	20240311	-32.73	1238	20231020	33.12	2450	-32.73	20240311	1311	25.71	20240805	2450	-32.73	20240311	1238	33.12	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
37	20240826	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	19	2	1.16	208873877	125552	80.99	1676	1690	1635	2120	1142	1631	1663.64	0.71	311	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	590	-10.06	3.63	12	0.35	-164.00	454.00	2450	20240311	-32.65	1238	20231020	33.28	2450	-32.65	20240311	1311	25.86	20240805	2450	-32.65	20240311	1238	33.28	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
38	20240826	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	18	2	1.10	200938472	120724	77.87	1676	1690	1635	2120	1142	1631	1664.45	0.71	1322	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	589	-10.05	3.63	12	0.34	-164.00	454.00	2450	20240311	-32.69	1238	20231020	33.20	2450	-32.69	20240311	1311	25.78	20240805	2450	-32.69	20240311	1238	33.20	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
39	20240826	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	39	2	2.39	165771938	99575	64.23	1676	1690	1635	2120	1142	1631	1664.79	0.71	15065	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	597	-10.18	3.68	12	0.28	-164.00	454.00	2450	20240311	-31.84	1238	20231020	34.89	2450	-31.84	20240311	1311	27.38	20240805	2450	-31.84	20240311	1238	34.89	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
40	20240826	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	27	2	1.66	138072498	82943	53.50	1676	1690	1635	2120	1142	1631	1664.67	0.71	22563	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	593	-10.11	3.65	12	0.23	-164.00	454.00	2450	20240311	-32.33	1238	20231020	33.93	2450	-32.33	20240311	1311	26.47	20240805	2450	-32.33	20240311	1238	33.93	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
41	20240826	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	29	2	1.78	55588580	33169	21.40	1676	1690	1635	2120	1142	1631	1675.92	0.71	14945	1713	1671	1637	1595	1561	1693	1617	36	489	100	1140	1	1	35745668	593	-10.12	3.66	12	0.09	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.32	N	303030	100	35 억	255319	N	N	N	N
42	20240823	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	31	2	1.94	244129921	148523	92.06	1623	1679	1603	2080	1120	1600	1643.72	0.70	5478	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	583	-9.95	3.59	12	0.42	-164.00	454.00	2450	20240311	-33.43	1238	20231020	31.74	2450	-33.43	20240311	1311	24.41	20240805	2450	-33.43	20240311	1238	31.74	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
43	20240823	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	15	2	0.94	237524911	144524	89.59	1623	1679	1603	2080	1120	1600	1643.50	0.70	7526	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	577	-9.85	3.56	12	0.40	-164.00	454.00	2450	20240311	-34.08	1238	20231020	30.45	2450	-34.08	20240311	1311	23.19	20240805	2450	-34.08	20240311	1238	30.45	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
44	20240823	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	60	2	3.75	181980788	110949	68.77	1623	1679	1603	2080	1120	1600	1640.22	0.70	5527	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	593	-10.12	3.66	12	0.31	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
45	20240823	131105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	29	2	1.81	71944139	44308	27.46	1623	1645	1603	2080	1120	1600	1623.73	0.70	-7559	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	582	-9.93	3.59	12	0.12	-164.00	454.00	2450	20240311	-33.51	1238	20231020	31.58	2450	-33.51	20240311	1311	24.26	20240805	2450	-33.51	20240311	1238	31.58	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
46	20240823	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	18	2	1.12	46817496	28815	17.86	1623	1645	1603	2080	1120	1600	1624.76	0.70	-6075	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	578	-9.87	3.56	12	0.08	-164.00	454.00	2450	20240311	-33.96	1238	20231020	30.69	2450	-33.96	20240311	1311	23.42	20240805	2450	-33.96	20240311	1238	30.69	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
47	20240823	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	19	2	1.19	42165229	25943	16.08	1623	1645	1603	2080	1120	1600	1625.30	0.70	-5466	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	579	-9.87	3.57	12	0.07	-164.00	454.00	2450	20240311	-33.92	1238	20231020	30.78	2450	-33.92	20240311	1311	23.49	20240805	2450	-33.92	20240311	1238	30.78	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
48	20240823	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	33	2	2.06	22975548	14126	8.76	1623	1645	1603	2080	1120	1600	1626.47	0.70	-3652	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	584	-9.96	3.60	12	0.04	-164.00	454.00	2450	20240311	-33.35	1238	20231020	31.91	2450	-33.35	20240311	1311	24.56	20240805	2450	-33.35	20240311	1238	31.91	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
49	20240823	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	8	2	0.50	2020740	1255	0.78	1623	1623	1603	2080	1120	1600	1610.15	0.70	-986	1674	1636	1618	1580	1562	1628	1572	36	480	100	1120	1	1	35745668	575	-9.80	3.54	12	0.00	-164.00	454.00	2450	20240311	-34.37	1238	20231020	29.89	2450	-34.37	20240311	1311	22.65	20240805	2450	-34.37	20240311	1238	29.89	20231020	1.36	N	303030	100	35 억	250041	N	N	N	N
50	20240822	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-45	5	-2.74	259924801	160675	166.21	1649	1656	1600	2135	1152	1645	1617.71	0.77	-25462	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	572	-9.76	3.52	12	0.45	-164.00	454.00	2450	20240311	-34.69	1238	20231020	29.24	2450	-34.69	20240311	1311	22.04	20240805	2450	-34.69	20240311	1238	29.24	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
51	20240822	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-24	5	-1.46	208986875	128864	133.30	1649	1656	1601	2135	1152	1645	1621.76	0.77	-24797	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	579	-9.88	3.57	12	0.36	-164.00	454.00	2450	20240311	-33.84	1238	20231020	30.94	2450	-33.84	20240311	1311	23.65	20240805	2450	-33.84	20240311	1238	30.94	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
52	20240822	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-31	5	-1.88	174454889	107385	111.08	1649	1656	1611	2135	1152	1645	1624.57	0.77	-23437	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	577	-9.84	3.56	12	0.30	-164.00	454.00	2450	20240311	-34.12	1238	20231020	30.37	2450	-34.12	20240311	1311	23.11	20240805	2450	-34.12	20240311	1238	30.37	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
53	20240822	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1617	-28	5	-1.70	153896958	94671	97.93	1649	1656	1611	2135	1152	1645	1625.60	0.77	-17859	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	578	-9.86	3.56	12	0.26	-164.00	454.00	2450	20240311	-34.00	1238	20231020	30.61	2450	-34.00	20240311	1311	23.34	20240805	2450	-34.00	20240311	1238	30.61	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
54	20240822	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-27	5	-1.64	142665786	87719	90.74	1649	1656	1611	2135	1152	1645	1626.40	0.77	-15859	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	578	-9.87	3.56	12	0.25	-164.00	454.00	2450	20240311	-33.96	1238	20231020	30.69	2450	-33.96	20240311	1311	23.42	20240805	2450	-33.96	20240311	1238	30.69	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
55	20240822	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-15	5	-0.91	114163544	70090	72.50	1649	1656	1619	2135	1152	1645	1628.81	0.77	-6973	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	583	-9.94	3.59	12	0.20	-164.00	454.00	2450	20240311	-33.47	1238	20231020	31.66	2450	-33.47	20240311	1311	24.33	20240805	2450	-33.47	20240311	1238	31.66	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
56	20240822	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-6	5	-0.36	41043863	25093	25.96	1649	1656	1622	2135	1152	1645	1635.67	0.77	974	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	586	-9.99	3.61	12	0.07	-164.00	454.00	2450	20240311	-33.10	1238	20231020	32.39	2450	-33.10	20240311	1311	25.02	20240805	2450	-33.10	20240311	1238	32.39	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
57	20240822	091101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	-7	5	-0.43	9530595	5788	5.99	1649	1656	1622	2135	1152	1645	1646.61	0.77	-141	1683	1663	1649	1629	1615	1674	1640	36	490	100	1150	1	1	35745668	586	-9.99	3.61	12	0.02	-164.00	454.00	2450	20240311	-33.14	1238	20231020	32.31	2450	-33.14	20240311	1311	24.94	20240805	2450	-33.14	20240311	1238	32.31	20231020	1.34	N	303030	100	35 억	275134	N	N	N	N
58	20240821	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-12	5	-0.72	159009624	96671	87.68	1641	1669	1635	2150	1160	1657	1644.85	0.79	-7149	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	588	-10.03	3.62	12	0.27	-164.00	454.00	2450	20240311	-32.86	1238	20231020	32.88	2450	-32.86	20240311	1311	25.48	20240805	2450	-32.86	20240311	1238	32.88	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
59	20240821	151108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	-11	5	-0.66	147647109	89751	81.40	1641	1669	1635	2150	1160	1657	1645.07	0.79	-5899	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	588	-10.04	3.63	12	0.25	-164.00	454.00	2450	20240311	-32.82	1238	20231020	32.96	2450	-32.82	20240311	1311	25.55	20240805	2450	-32.82	20240311	1238	32.96	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
60	20240821	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-12	5	-0.72	129798915	78894	71.55	1641	1669	1635	2150	1160	1657	1645.23	0.79	-4786	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	588	-10.03	3.62	12	0.22	-164.00	454.00	2450	20240311	-32.86	1238	20231020	32.88	2450	-32.86	20240311	1311	25.48	20240805	2450	-32.86	20240311	1238	32.88	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
61	20240821	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	-22	5	-1.33	113382558	68884	62.48	1641	1669	1635	2150	1160	1657	1645.99	0.79	-4487	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	584	-9.97	3.60	12	0.19	-164.00	454.00	2450	20240311	-33.27	1238	20231020	32.07	2450	-33.27	20240311	1311	24.71	20240805	2450	-33.27	20240311	1238	32.07	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
62	20240821	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	1	2	0.06	42806021	25935	23.52	1641	1669	1641	2150	1160	1657	1650.51	0.79	-1657	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	593	-10.11	3.65	12	0.07	-164.00	454.00	2450	20240311	-32.33	1238	20231020	33.93	2450	-32.33	20240311	1311	26.47	20240805	2450	-32.33	20240311	1238	33.93	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
63	20240821	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	8	2	0.48	42453009	25722	23.33	1641	1669	1641	2150	1160	1657	1650.46	0.79	-1591	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	595	-10.15	3.67	12	0.07	-164.00	454.00	2450	20240311	-32.04	1238	20231020	34.49	2450	-32.04	20240311	1311	27.00	20240805	2450	-32.04	20240311	1238	34.49	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
64	20240821	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-1	5	-0.06	18857214	11420	10.36	1641	1669	1641	2150	1160	1657	1651.24	0.79	363	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	592	-10.10	3.65	12	0.03	-164.00	454.00	2450	20240311	-32.41	1238	20231020	33.76	2450	-32.41	20240311	1311	26.32	20240805	2450	-32.41	20240311	1238	33.76	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
65	20240821	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	3	2	0.18	604533	363	0.33	1641	1669	1641	2150	1160	1657	1665.38	0.79	-52	1704	1680	1654	1630	1604	1692	1642	36	493	100	1150	1	1	35745668	593	-10.12	3.66	12	0.00	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.36	N	303030	100	35 억	282157	N	N	N	N
66	20240820	161049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	6	2	0.36	182591509	110257	77.06	1648	1678	1628	2145	1156	1651	1656.05	0.72	26241	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	592	-10.10	3.65	12	0.31	-164.00	454.00	2450	20240311	-32.37	1238	20231020	33.84	2450	-32.37	20240311	1311	26.39	20240805	2450	-32.37	20240311	1238	33.84	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
67	20240820	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	3	2	0.18	157582833	95127	66.49	1648	1678	1628	2145	1156	1651	1656.55	0.72	25528	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	591	-10.09	3.64	12	0.27	-164.00	454.00	2450	20240311	-32.49	1238	20231020	33.60	2450	-32.49	20240311	1311	26.16	20240805	2450	-32.49	20240311	1238	33.60	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
68	20240820	141059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-1	5	-0.06	143289613	86478	60.44	1648	1678	1628	2145	1156	1651	1656.95	0.72	22658	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	590	-10.06	3.63	12	0.24	-164.00	454.00	2450	20240311	-32.65	1238	20231020	33.28	2450	-32.65	20240311	1311	25.86	20240805	2450	-32.65	20240311	1238	33.28	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
69	20240820	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	6	2	0.36	137715497	83102	58.08	1648	1678	1628	2145	1156	1651	1657.19	0.72	22685	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	592	-10.10	3.65	12	0.23	-164.00	454.00	2450	20240311	-32.37	1238	20231020	33.84	2450	-32.37	20240311	1311	26.39	20240805	2450	-32.37	20240311	1238	33.84	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
70	20240820	121053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	0	3	0.00	122244663	73730	51.53	1648	1678	1628	2145	1156	1651	1658.00	0.72	22297	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	590	-10.07	3.64	12	0.21	-164.00	454.00	2450	20240311	-32.61	1238	20231020	33.36	2450	-32.61	20240311	1311	25.93	20240805	2450	-32.61	20240311	1238	33.36	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
71	20240820	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	9	2	0.55	107509860	64809	45.30	1648	1678	1628	2145	1156	1651	1658.87	0.72	18286	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	593	-10.12	3.66	12	0.18	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
72	20240820	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	16	2	0.97	60918478	36693	25.65	1648	1678	1628	2145	1156	1651	1660.22	0.72	3888	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	596	-10.16	3.67	12	0.10	-164.00	454.00	2450	20240311	-31.96	1238	20231020	34.65	2450	-31.96	20240311	1311	27.15	20240805	2450	-31.96	20240311	1238	34.65	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
73	20240820	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	9	2	0.55	20745011	12601	8.81	1648	1678	1628	2145	1156	1651	1646.30	0.72	-114	1701	1675	1663	1637	1625	1670	1632	36	494	100	1150	1	1	35745668	593	-10.12	3.66	12	0.04	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.36	N	303030	100	35 억	255898	N	N	N	N
74	20240819	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-9	5	-0.54	236028713	142097	206.17	1663	1689	1651	2155	1162	1660	1661.04	0.75	-13410	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	590	-10.07	3.64	12	0.40	-164.00	454.00	2450	20240311	-32.61	1238	20231020	33.36	2450	-32.61	20240311	1311	25.93	20240805	2450	-32.61	20240311	1238	33.36	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
75	20240819	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-9	5	-0.54	220419408	132659	192.48	1663	1689	1651	2155	1162	1660	1661.55	0.75	-8635	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	590	-10.07	3.64	12	0.37	-164.00	454.00	2450	20240311	-32.61	1238	20231020	33.36	2450	-32.61	20240311	1311	25.93	20240805	2450	-32.61	20240311	1238	33.36	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
76	20240819	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	-3	5	-0.18	204478811	123017	178.49	1663	1689	1652	2155	1162	1660	1662.20	0.75	-8001	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	592	-10.10	3.65	12	0.34	-164.00	454.00	2450	20240311	-32.37	1238	20231020	33.84	2450	-32.37	20240311	1311	26.39	20240805	2450	-32.37	20240311	1238	33.84	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
77	20240819	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	0	3	0.00	192502289	115790	168.00	1663	1689	1653	2155	1162	1660	1662.51	0.75	-7420	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	593	-10.12	3.66	12	0.32	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
78	20240819	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	2	2	0.12	152486514	91652	132.98	1663	1689	1653	2155	1162	1660	1663.76	0.75	-1605	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	594	-10.13	3.66	12	0.26	-164.00	454.00	2450	20240311	-32.16	1238	20231020	34.25	2450	-32.16	20240311	1311	26.77	20240805	2450	-32.16	20240311	1238	34.25	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
79	20240819	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	-2	5	-0.12	115237885	69301	100.55	1663	1689	1653	2155	1162	1660	1662.86	0.75	1354	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	593	-10.11	3.65	12	0.19	-164.00	454.00	2450	20240311	-32.33	1238	20231020	33.93	2450	-32.33	20240311	1311	26.47	20240805	2450	-32.33	20240311	1238	33.93	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
80	20240819	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-4	5	-0.24	90204170	54223	78.67	1663	1689	1653	2155	1162	1660	1663.58	0.75	-853	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	592	-10.10	3.65	12	0.15	-164.00	454.00	2450	20240311	-32.41	1238	20231020	33.76	2450	-32.41	20240311	1311	26.32	20240805	2450	-32.41	20240311	1238	33.76	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
81	20240819	091046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	6	2	0.36	21443709	12875	18.68	1663	1689	1660	2155	1162	1660	1665.53	0.75	-7392	1702	1681	1668	1647	1634	1691	1657	36	495	100	1160	1	1	35745668	596	-10.16	3.67	12	0.04	-164.00	454.00	2450	20240311	-32.00	1238	20231020	34.57	2450	-32.00	20240311	1311	27.08	20240805	2450	-32.00	20240311	1238	34.57	20231020	1.34	N	303030	100	35 억	269308	N	N	N	N
82	20240816	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	3	2	0.18	114629552	68817	100.61	1655	1689	1655	2150	1160	1657	1665.72	0.78	-10310	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	593	-10.12	3.66	12	0.19	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
83	20240816	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	3	2	0.18	98048335	58826	86.01	1655	1689	1655	2150	1160	1657	1666.75	0.78	-6314	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	593	-10.12	3.66	12	0.16	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
84	20240816	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	7	2	0.42	71557426	42875	62.68	1655	1689	1655	2150	1160	1657	1668.98	0.78	5929	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	595	-10.15	3.67	12	0.12	-164.00	454.00	2450	20240311	-32.08	1238	20231020	34.41	2450	-32.08	20240311	1311	26.93	20240805	2450	-32.08	20240311	1238	34.41	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
85	20240816	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	7	2	0.42	64449872	38605	56.44	1655	1689	1655	2150	1160	1657	1669.47	0.78	5012	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	595	-10.15	3.67	12	0.11	-164.00	454.00	2450	20240311	-32.08	1238	20231020	34.41	2450	-32.08	20240311	1311	26.93	20240805	2450	-32.08	20240311	1238	34.41	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
86	20240816	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	10	2	0.60	53813452	32219	47.11	1655	1689	1655	2150	1160	1657	1670.24	0.78	5929	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	596	-10.16	3.67	12	0.09	-164.00	454.00	2450	20240311	-31.96	1238	20231020	34.65	2450	-31.96	20240311	1311	27.15	20240805	2450	-31.96	20240311	1238	34.65	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
87	20240816	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	16	2	0.97	49581517	29685	43.40	1655	1689	1655	2150	1160	1657	1670.25	0.78	5511	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	598	-10.20	3.69	12	0.08	-164.00	454.00	2450	20240311	-31.71	1238	20231020	35.14	2450	-31.71	20240311	1311	27.61	20240805	2450	-31.71	20240311	1238	35.14	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
88	20240816	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	14	2	0.84	29926200	17924	26.21	1655	1689	1655	2150	1160	1657	1669.62	0.78	-9	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	597	-10.19	3.68	12	0.05	-164.00	454.00	2450	20240311	-31.80	1238	20231020	34.98	2450	-31.80	20240311	1311	27.46	20240805	2450	-31.80	20240311	1238	34.98	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
89	20240816	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	26	2	1.57	6680507	3999	5.85	1655	1689	1655	2150	1160	1657	1670.54	0.78	-643	1681	1668	1655	1642	1629	1662	1636	36	493	100	1150	1	1	35745668	602	-10.26	3.71	12	0.01	-164.00	454.00	2450	20240311	-31.31	1238	20231020	35.95	2450	-31.31	20240311	1311	28.38	20240805	2450	-31.31	20240311	1238	35.95	20231020	1.30	N	303030	100	35 억	278996	N	N	N	N
90	20240814	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	11	2	0.67	111410042	67459	37.16	1662	1668	1642	2135	1153	1646	1651.51	0.77	4465	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	592	-10.10	3.65	12	0.19	-164.00	454.00	2450	20240311	-32.37	1238	20231020	33.84	2450	-32.37	20240311	1311	26.39	20240805	2450	-32.37	20240311	1238	33.84	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
91	20240814	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	10	2	0.61	103811468	62870	34.63	1662	1668	1642	2135	1153	1646	1651.21	0.77	4566	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	592	-10.10	3.65	12	0.18	-164.00	454.00	2450	20240311	-32.41	1238	20231020	33.76	2450	-32.41	20240311	1311	26.32	20240805	2450	-32.41	20240311	1238	33.76	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
92	20240814	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	10	2	0.61	92231892	55869	30.78	1662	1668	1642	2135	1153	1646	1650.86	0.77	5104	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	592	-10.10	3.65	12	0.16	-164.00	454.00	2450	20240311	-32.41	1238	20231020	33.76	2450	-32.41	20240311	1311	26.32	20240805	2450	-32.41	20240311	1238	33.76	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
93	20240814	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	9	2	0.55	83825239	50769	27.97	1662	1668	1642	2135	1153	1646	1651.11	0.77	8138	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	592	-10.09	3.65	12	0.14	-164.00	454.00	2450	20240311	-32.45	1238	20231020	33.68	2450	-32.45	20240311	1311	26.24	20240805	2450	-32.45	20240311	1238	33.68	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
94	20240814	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	10	2	0.61	67795859	41050	22.61	1662	1668	1642	2135	1153	1646	1651.54	0.77	9157	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	592	-10.10	3.65	12	0.11	-164.00	454.00	2450	20240311	-32.41	1238	20231020	33.76	2450	-32.41	20240311	1311	26.32	20240805	2450	-32.41	20240311	1238	33.76	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
95	20240814	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	14	2	0.85	60901166	36874	20.31	1662	1668	1642	2135	1153	1646	1651.60	0.77	9108	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	593	-10.12	3.66	12	0.10	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
96	20240814	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	3	2	0.18	54128856	32795	18.06	1662	1665	1642	2135	1153	1646	1650.52	0.77	8979	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	589	-10.05	3.63	12	0.09	-164.00	454.00	2450	20240311	-32.69	1238	20231020	33.20	2450	-32.69	20240311	1311	25.78	20240805	2450	-32.69	20240311	1238	33.20	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
97	20240814	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	14	2	0.85	10870683	6589	3.63	1662	1665	1645	2135	1153	1646	1649.82	0.77	2038	1714	1679	1645	1610	1576	1663	1594	36	489	100	1150	1	1	35745668	593	-10.12	3.66	12	0.02	-164.00	454.00	2450	20240311	-32.24	1238	20231020	34.09	2450	-32.24	20240311	1311	26.62	20240805	2450	-32.24	20240311	1238	34.09	20231020	1.27	N	303030	100	35 억	273923	N	N	N	N
98	20240813	161029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	-25	5	-1.50	296082971	180858	104.94	1680	1680	1611	2170	1170	1671	1637.10	0.69	26192	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	588	-10.04	3.63	12	0.51	-164.00	454.00	2450	20240311	-32.82	1238	20231020	32.96	2450	-32.82	20240311	1311	25.55	20240805	2450	-32.82	20240311	1238	32.96	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
99	20240813	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-16	5	-0.96	288589018	176312	102.30	1680	1680	1611	2170	1170	1671	1636.81	0.69	25801	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	592	-10.09	3.65	12	0.49	-164.00	454.00	2450	20240311	-32.45	1238	20231020	33.68	2450	-32.45	20240311	1311	26.24	20240805	2450	-32.45	20240311	1238	33.68	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
100	20240813	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	-39	5	-2.33	242310576	148282	86.04	1680	1680	1611	2170	1170	1671	1634.12	0.69	16932	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	583	-9.95	3.59	12	0.41	-164.00	454.00	2450	20240311	-33.39	1238	20231020	31.83	2450	-33.39	20240311	1311	24.49	20240805	2450	-33.39	20240311	1238	31.83	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
101	20240813	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	-33	5	-1.97	172358045	105392	61.15	1680	1680	1611	2170	1170	1671	1635.40	0.69	14689	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	586	-9.99	3.61	12	0.29	-164.00	454.00	2450	20240311	-33.14	1238	20231020	32.31	2450	-33.14	20240311	1311	24.94	20240805	2450	-33.14	20240311	1238	32.31	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
102	20240813	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-32	5	-1.92	144908248	88629	51.43	1680	1680	1611	2170	1170	1671	1635.00	0.69	4837	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	586	-9.99	3.61	12	0.25	-164.00	454.00	2450	20240311	-33.10	1238	20231020	32.39	2450	-33.10	20240311	1311	25.02	20240805	2450	-33.10	20240311	1238	32.39	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
103	20240813	111028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	-35	5	-2.09	117666839	71878	41.71	1680	1680	1611	2170	1170	1671	1637.04	0.69	4138	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	585	-9.98	3.60	12	0.20	-164.00	454.00	2450	20240311	-33.22	1238	20231020	32.15	2450	-33.22	20240311	1311	24.79	20240805	2450	-33.22	20240311	1238	32.15	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
104	20240813	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	-34	5	-2.03	82109917	50086	29.06	1680	1680	1611	2170	1170	1671	1639.38	0.69	415	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	585	-9.98	3.61	12	0.14	-164.00	454.00	2450	20240311	-33.18	1238	20231020	32.23	2450	-33.18	20240311	1311	24.87	20240805	2450	-33.18	20240311	1238	32.23	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
105	20240813	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-6	5	-0.36	11890503	7259	4.21	1680	1680	1611	2170	1170	1671	1638.04	0.69	530	1729	1700	1660	1631	1591	1680	1611	36	499	100	1160	1	1	35745668	595	-10.15	3.67	12	0.02	-164.00	454.00	2450	20240311	-32.04	1238	20231020	34.49	2450	-32.04	20240311	1311	27.00	20240805	2450	-32.04	20240311	1238	34.49	20231020	1.29	N	303030	100	35 억	246545	N	N	N	N
106	20240812	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	1	2	0.06	283714255	171022	22.63	1676	1689	1620	2170	1169	1670	1658.93	0.86	-61535	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	597	-10.19	3.68	12	0.48	-164.00	454.00	2450	20240311	-31.80	1238	20231020	34.98	2450	-31.80	20240311	1311	27.46	20240805	2450	-31.80	20240311	1238	34.98	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
107	20240812	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	0	3	0.00	272367327	164208	21.73	1676	1689	1620	2170	1169	1670	1658.67	0.86	-61276	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	597	-10.18	3.68	12	0.46	-164.00	454.00	2450	20240311	-31.84	1238	20231020	34.89	2450	-31.84	20240311	1311	27.38	20240805	2450	-31.84	20240311	1238	34.89	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
108	20240812	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-1	5	-0.06	250516684	151065	19.99	1676	1689	1620	2170	1169	1670	1658.34	0.86	-60288	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	597	-10.18	3.68	12	0.42	-164.00	454.00	2450	20240311	-31.88	1238	20231020	34.81	2450	-31.88	20240311	1311	27.31	20240805	2450	-31.88	20240311	1238	34.81	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
109	20240812	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-20	5	-1.20	233793914	140979	18.65	1676	1689	1620	2170	1169	1670	1658.36	0.86	-58027	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	590	-10.06	3.63	12	0.39	-164.00	454.00	2450	20240311	-32.65	1238	20231020	33.28	2450	-32.65	20240311	1311	25.86	20240805	2450	-32.65	20240311	1238	33.28	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
110	20240812	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	-34	5	-2.04	197387964	119139	15.76	1676	1689	1620	2170	1169	1670	1656.79	0.86	-45635	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	585	-9.98	3.60	12	0.33	-164.00	454.00	2450	20240311	-33.22	1238	20231020	32.15	2450	-33.22	20240311	1311	24.79	20240805	2450	-33.22	20240311	1238	32.15	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
111	20240812	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	6	2	0.36	163896665	98778	13.07	1676	1689	1620	2170	1169	1670	1659.24	0.86	-34329	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	599	-10.22	3.69	12	0.28	-164.00	454.00	2450	20240311	-31.59	1238	20231020	35.38	2450	-31.59	20240311	1311	27.84	20240805	2450	-31.59	20240311	1238	35.38	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
112	20240812	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-19	5	-1.14	139686735	84170	11.14	1676	1689	1620	2170	1169	1670	1659.58	0.86	-31114	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	590	-10.07	3.64	12	0.24	-164.00	454.00	2450	20240311	-32.61	1238	20231020	33.36	2450	-32.61	20240311	1311	25.93	20240805	2450	-32.61	20240311	1238	33.36	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
113	20240812	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-17	5	-1.02	18791085	11351	1.50	1676	1676	1650	2170	1169	1670	1655.46	0.86	-48	1839	1754	1612	1527	1385	1797	1570	36	500	100	1160	1	1	35745668	591	-10.08	3.64	12	0.03	-164.00	454.00	2450	20240311	-32.53	1238	20231020	33.52	2450	-32.53	20240311	1311	26.09	20240805	2450	-32.53	20240311	1238	33.52	20231020	1.28	N	303030	100	35 억	307164	N	N	N	N
114	20240809	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	186	2	12.53	1229752522	750901	1785.99	1470	1697	1470	1929	1039	1484	1637.69	0.52	139047	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	597	-10.18	3.68	12	2.10	-164.00	454.00	2450	20240311	-31.84	1238	20231020	34.89	2450	-31.84	20240311	1311	27.38	20240805	2450	-31.84	20240311	1238	34.89	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
115	20240809	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	178	2	11.99	1195387376	730305	1737.00	1470	1697	1470	1929	1039	1484	1636.83	0.52	133833	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	594	-10.13	3.66	12	2.04	-164.00	454.00	2450	20240311	-32.16	1238	20231020	34.25	2450	-32.16	20240311	1311	26.77	20240805	2450	-32.16	20240311	1238	34.25	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
116	20240809	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	190	2	12.80	1042627217	639524	1521.08	1470	1690	1470	1929	1039	1484	1630.32	0.52	90009	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	598	-10.21	3.69	12	1.79	-164.00	454.00	2450	20240311	-31.67	1238	20231020	35.22	2450	-31.67	20240311	1311	27.69	20240805	2450	-31.67	20240311	1238	35.22	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
117	20240809	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	169	2	11.39	711091952	441350	1049.73	1470	1670	1470	1929	1039	1484	1611.17	0.52	26535	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	591	-10.08	3.64	12	1.23	-164.00	454.00	2450	20240311	-32.53	1238	20231020	33.52	2450	-32.53	20240311	1311	26.09	20240805	2450	-32.53	20240311	1238	33.52	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
118	20240809	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1646	162	2	10.92	574808254	358592	852.90	1470	1660	1470	1929	1039	1484	1602.96	0.52	-2104	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	588	-10.04	3.63	12	1.00	-164.00	454.00	2450	20240311	-32.82	1238	20231020	32.96	2450	-32.82	20240311	1311	25.55	20240805	2450	-32.82	20240311	1238	32.96	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
119	20240809	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	126	2	8.49	127252388	82155	195.40	1470	1610	1470	1929	1039	1484	1548.93	0.52	1560	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	576	-9.82	3.55	12	0.23	-164.00	454.00	2450	20240311	-34.29	1238	20231020	30.05	2450	-34.29	20240311	1311	22.81	20240805	2450	-34.29	20240311	1238	30.05	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
120	20240809	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1534	50	2	3.37	49572155	32562	77.45	1470	1543	1470	1929	1039	1484	1522.39	0.52	5073	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	548	-9.35	3.38	12	0.09	-164.00	454.00	2450	20240311	-37.39	1238	20231020	23.91	2450	-37.39	20240311	1311	17.01	20240805	2450	-37.39	20240311	1238	23.91	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
121	20240809	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	41	2	2.76	12764665	8493	20.20	1470	1525	1470	1929	1039	1484	1502.96	0.52	1900	1526	1505	1468	1447	1410	1515	1457	36	445	100	1030	1	1	35745668	545	-9.30	3.36	12	0.02	-164.00	454.00	2450	20240311	-37.76	1238	20231020	23.18	2450	-37.76	20240311	1311	16.32	20240805	2450	-37.76	20240311	1238	23.18	20231020	1.32	N	303030	100	35 억	184223	N	N	N	N
122	20240808	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1484	4	2	0.27	61337604	42044	44.05	1465	1489	1431	1924	1036	1480	1458.87	0.56	-14855	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	530	-9.05	3.27	12	0.12	-164.00	454.00	2450	20240311	-39.43	1238	20231020	19.87	2450	-39.43	20240311	1311	13.20	20240805	2450	-39.43	20240311	1238	19.87	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
123	20240808	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1472	-8	5	-0.54	57511643	39463	41.35	1465	1489	1431	1924	1036	1480	1457.36	0.56	-13974	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	526	-8.98	3.24	12	0.11	-164.00	454.00	2450	20240311	-39.92	1238	20231020	18.90	2450	-39.92	20240311	1311	12.28	20240805	2450	-39.92	20240311	1238	18.90	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
124	20240808	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	-6	5	-0.41	47998118	33015	34.59	1465	1489	1431	1924	1036	1480	1453.83	0.56	-7758	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	527	-8.99	3.25	12	0.09	-164.00	454.00	2450	20240311	-39.84	1238	20231020	19.06	2450	-39.84	20240311	1311	12.43	20240805	2450	-39.84	20240311	1238	19.06	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
125	20240808	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1472	-8	5	-0.54	45840579	31557	33.06	1465	1489	1431	1924	1036	1480	1452.63	0.56	-6537	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	526	-8.98	3.24	12	0.09	-164.00	454.00	2450	20240311	-39.92	1238	20231020	18.90	2450	-39.92	20240311	1311	12.28	20240805	2450	-39.92	20240311	1238	18.90	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
126	20240808	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-32	5	-2.16	41288771	28459	29.82	1465	1489	1431	1924	1036	1480	1450.82	0.56	-6932	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	518	-8.83	3.19	12	0.08	-164.00	454.00	2450	20240311	-40.90	1238	20231020	16.96	2450	-40.90	20240311	1311	10.45	20240805	2450	-40.90	20240311	1238	16.96	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
127	20240808	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	-6	5	-0.41	34124366	23512	24.64	1465	1489	1431	1924	1036	1480	1451.36	0.56	-9189	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	527	-8.99	3.25	12	0.07	-164.00	454.00	2450	20240311	-39.84	1238	20231020	19.06	2450	-39.84	20240311	1311	12.43	20240805	2450	-39.84	20240311	1238	19.06	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
128	20240808	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-32	5	-2.16	24862924	17151	17.97	1465	1489	1431	1924	1036	1480	1449.65	0.56	-8173	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	518	-8.83	3.19	12	0.05	-164.00	454.00	2450	20240311	-40.90	1238	20231020	16.96	2450	-40.90	20240311	1311	10.45	20240805	2450	-40.90	20240311	1238	16.96	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
129	20240808	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1482	2	2	0.14	3876593	2646	2.77	1465	1489	1444	1924	1036	1480	1465.08	0.56	91	1562	1520	1470	1428	1378	1542	1450	36	444	100	1030	1	1	35745668	530	-9.04	3.26	12	0.01	-164.00	454.00	2450	20240311	-39.51	1238	20231020	19.71	2450	-39.51	20240311	1311	13.04	20240805	2450	-39.51	20240311	1238	19.71	20231020	1.36	N	303030	100	35 억	199075	N	N	N	N
130	20240807	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1480	60	2	4.23	138134715	94266	38.04	1430	1512	1420	1846	994	1420	1465.37	0.51	16225	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	529	-9.02	3.26	12	0.26	-164.00	454.00	2450	20240311	-39.59	1238	20231020	19.55	2450	-39.59	20240311	1311	12.89	20240805	2450	-39.59	20240311	1238	19.55	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
131	20240807	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	45	2	3.17	134437721	91766	37.03	1430	1512	1420	1846	994	1420	1465.01	0.51	16322	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	524	-8.93	3.23	12	0.26	-164.00	454.00	2450	20240311	-40.20	1238	20231020	18.34	2450	-40.20	20240311	1311	11.75	20240805	2450	-40.20	20240311	1238	18.34	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
132	20240807	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	61	2	4.30	109738590	75067	30.29	1430	1512	1420	1846	994	1420	1461.88	0.51	17555	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	529	-9.03	3.26	12	0.21	-164.00	454.00	2450	20240311	-39.55	1238	20231020	19.63	2450	-39.55	20240311	1311	12.97	20240805	2450	-39.55	20240311	1238	19.63	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
133	20240807	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1470	50	2	3.52	84506872	58032	23.42	1430	1478	1420	1846	994	1420	1456.21	0.51	16479	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	525	-8.96	3.24	12	0.16	-164.00	454.00	2450	20240311	-40.00	1238	20231020	18.74	2450	-40.00	20240311	1311	12.13	20240805	2450	-40.00	20240311	1238	18.74	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
134	20240807	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	41	2	2.89	79735661	54780	22.11	1430	1478	1420	1846	994	1420	1455.56	0.51	16917	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	522	-8.91	3.22	12	0.15	-164.00	454.00	2450	20240311	-40.37	1238	20231020	18.01	2450	-40.37	20240311	1311	11.44	20240805	2450	-40.37	20240311	1238	18.01	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
135	20240807	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	53	2	3.73	59921997	41230	16.64	1430	1473	1420	1846	994	1420	1453.36	0.51	13240	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	527	-8.98	3.24	12	0.12	-164.00	454.00	2450	20240311	-39.88	1238	20231020	18.98	2450	-39.88	20240311	1311	12.36	20240805	2450	-39.88	20240311	1238	18.98	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
136	20240807	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1455	35	2	2.46	42367381	29266	11.81	1430	1471	1420	1846	994	1420	1447.67	0.51	6128	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	520	-8.87	3.20	12	0.08	-164.00	454.00	2450	20240311	-40.61	1238	20231020	17.53	2450	-40.61	20240311	1311	10.98	20240805	2450	-40.61	20240311	1238	17.53	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
137	20240807	091024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	6	2	0.42	1213253	852	0.34	1430	1430	1420	1846	994	1420	1424.01	0.51	-271	1521	1470	1393	1342	1265	1496	1368	36	426	100	990	1	1	35745668	510	-8.70	3.14	12	0.00	-164.00	454.00	2450	20240311	-41.80	1238	20231020	15.19	2450	-41.80	20240311	1311	8.77	20240805	2450	-41.80	20240311	1238	15.19	20231020	1.34	N	303030	100	35 억	182850	N	N	N	N
138	20240806	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	89	2	6.69	339762884	246877	85.93	1316	1444	1316	1730	932	1331	1376.41	0.36	53034	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	508	-8.66	3.13	12	0.69	-164.00	454.00	2450	20240311	-42.04	1238	20231020	14.70	2450	-42.04	20240311	1311	8.31	20240805	2450	-42.04	20240311	1238	14.70	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
139	20240806	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	91	2	6.84	337843560	245525	85.46	1316	1444	1316	1730	932	1331	1376.19	0.36	52998	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	508	-8.67	3.13	12	0.69	-164.00	454.00	2450	20240311	-41.96	1238	20231020	14.86	2450	-41.96	20240311	1311	8.47	20240805	2450	-41.96	20240311	1238	14.86	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
140	20240806	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	83	2	6.24	302240567	220341	76.70	1316	1444	1316	1730	932	1331	1371.88	0.36	33591	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	505	-8.62	3.11	12	0.62	-164.00	454.00	2450	20240311	-42.29	1238	20231020	14.22	2450	-42.29	20240311	1311	7.86	20240805	2450	-42.29	20240311	1238	14.22	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
141	20240806	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	69	2	5.18	271365218	198428	69.07	1316	1444	1316	1730	932	1331	1367.76	0.36	38241	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	500	-8.54	3.08	12	0.56	-164.00	454.00	2450	20240311	-42.86	1238	20231020	13.09	2450	-42.86	20240311	1311	6.79	20240805	2450	-42.86	20240311	1238	13.09	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
142	20240806	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	56	2	4.21	258524983	189174	65.85	1316	1444	1316	1730	932	1331	1366.79	0.36	33649	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	496	-8.46	3.06	12	0.53	-164.00	454.00	2450	20240311	-43.39	1238	20231020	12.04	2450	-43.39	20240311	1311	5.80	20240805	2450	-43.39	20240311	1238	12.04	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
143	20240806	110946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	48	2	3.61	217066961	159075	55.37	1316	1444	1316	1730	932	1331	1364.77	0.36	19616	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	493	-8.41	3.04	12	0.45	-164.00	454.00	2450	20240311	-43.71	1238	20231020	11.39	2450	-43.71	20240311	1311	5.19	20240805	2450	-43.71	20240311	1238	11.39	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
144	20240806	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1418	87	2	6.54	191753056	140934	49.06	1316	1444	1316	1730	932	1331	1360.80	0.36	34329	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	507	-8.65	3.12	12	0.39	-164.00	454.00	2450	20240311	-42.12	1238	20231020	14.54	2450	-42.12	20240311	1311	8.16	20240805	2450	-42.12	20240311	1238	14.54	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
145	20240806	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-1	5	-0.08	109317416	82022	28.55	1316	1444	1316	1730	932	1331	1332.80	0.36	6245	1569	1449	1380	1260	1191	1415	1226	36	399	100	930	1	1	35745668	475	-8.11	2.93	12	0.23	-164.00	454.00	2450	20240311	-45.71	1238	20231020	7.43	2450	-45.71	20240311	1311	1.45	20240805	2450	-45.71	20240311	1238	7.43	20231020	1.36	N	303030	100	35 억	129319	N	N	N	N
146	20240805	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-190	5	-12.49	384571728	273488	121.46	1498	1500	1311	1977	1065	1521	1406.36	0.38	-5493	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	476	-8.12	2.93	12	0.77	-164.00	454.00	2450	20240311	-45.67	1238	20231020	7.51	2450	-45.67	20240311	1311	1.53	20240805	2450	-45.67	20240311	1238	7.51	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
147	20240805	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	-147	5	-9.66	346326051	244846	108.74	1498	1500	1311	1977	1065	1521	1414.41	0.38	-14927	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	491	-8.38	3.03	12	0.68	-164.00	454.00	2450	20240311	-43.92	1238	20231020	10.99	2450	-43.92	20240311	1311	4.81	20240805	2450	-43.92	20240311	1238	10.99	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
148	20240805	140950	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-131	5	-8.61	297125604	208575	92.63	1498	1500	1311	1977	1065	1521	1424.49	0.38	-13448	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	497	-8.48	3.06	12	0.58	-164.00	454.00	2450	20240311	-43.27	1238	20231020	12.28	2450	-43.27	20240311	1311	6.03	20240805	2450	-43.27	20240311	1238	12.28	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
149	20240805	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1411	-110	5	-7.23	198639191	137427	61.04	1498	1500	1400	1977	1065	1521	1445.34	0.38	-13909	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	504	-8.60	3.11	12	0.38	-164.00	454.00	2450	20240311	-42.41	1238	20231020	13.97	2450	-42.41	20240311	1400	0.79	20240805	2450	-42.41	20240311	1238	13.97	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
150	20240805	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	-73	5	-4.80	164232169	113345	50.34	1498	1500	1400	1977	1065	1521	1448.87	0.38	-9893	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	518	-8.83	3.19	12	0.32	-164.00	454.00	2450	20240311	-40.90	1238	20231020	16.96	2450	-40.90	20240311	1400	3.43	20240805	2450	-40.90	20240311	1238	16.96	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
151	20240805	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-80	5	-5.26	145733958	100468	44.62	1498	1500	1400	1977	1065	1521	1450.46	0.38	-8868	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	515	-8.79	3.17	12	0.28	-164.00	454.00	2450	20240311	-41.18	1238	20231020	16.40	2450	-41.18	20240311	1400	2.93	20240805	2450	-41.18	20240311	1238	16.40	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
152	20240805	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1455	-66	5	-4.34	101417383	69783	30.99	1498	1500	1400	1977	1065	1521	1453.20	0.38	7971	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	520	-8.87	3.20	12	0.20	-164.00	454.00	2450	20240311	-40.61	1238	20231020	17.53	2450	-40.61	20240311	1400	3.93	20240805	2450	-40.61	20240311	1238	17.53	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
153	20240805	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1455	-66	5	-4.34	52440656	36367	16.15	1498	1498	1400	1977	1065	1521	1441.70	0.38	4430	1638	1579	1546	1487	1454	1563	1471	36	456	100	1060	1	1	35745668	520	-8.87	3.20	12	0.10	-164.00	454.00	2450	20240311	-40.61	1238	20231020	17.53	2450	-40.61	20240311	1400	3.93	20240805	2450	-40.61	20240311	1238	17.53	20231020	1.36	N	303030	100	35 억	135468	N	N	N	N
154	20240802	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-102	5	-6.28	350332113	224417	172.38	1605	1605	1513	2105	1137	1623	1561.43	0.48	-37076	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	544	-9.27	3.35	12	0.63	-164.00	454.00	2450	20240311	-37.92	1238	20231020	22.86	2450	-37.92	20240311	1435	5.99	20240117	2450	-37.92	20240311	1238	22.86	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
155	20240802	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-88	5	-5.42	293492820	187120	143.73	1605	1605	1513	2105	1137	1623	1568.47	0.48	-39963	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	549	-9.36	3.38	12	0.52	-164.00	454.00	2450	20240311	-37.35	1238	20231020	23.99	2450	-37.35	20240311	1435	6.97	20240117	2450	-37.35	20240311	1238	23.99	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
156	20240802	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	-55	5	-3.39	236955949	150673	115.74	1605	1605	1513	2105	1137	1623	1572.65	0.48	-34327	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	560	-9.56	3.45	12	0.42	-164.00	454.00	2450	20240311	-36.00	1238	20231020	26.66	2450	-36.00	20240311	1435	9.27	20240117	2450	-36.00	20240311	1238	26.66	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
157	20240802	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1575	-48	5	-2.96	217388484	138169	106.13	1605	1605	1513	2105	1137	1623	1573.35	0.48	-27403	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	563	-9.60	3.47	12	0.39	-164.00	454.00	2450	20240311	-35.71	1238	20231020	27.22	2450	-35.71	20240311	1435	9.76	20240117	2450	-35.71	20240311	1238	27.22	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
158	20240802	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1582	-41	5	-2.53	197838153	125642	96.51	1605	1605	1513	2105	1137	1623	1574.62	0.48	-24853	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	565	-9.65	3.48	12	0.35	-164.00	454.00	2450	20240311	-35.43	1238	20231020	27.79	2450	-35.43	20240311	1435	10.24	20240117	2450	-35.43	20240311	1238	27.79	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
159	20240802	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1571	-52	5	-3.20	158267071	100348	77.08	1605	1605	1513	2105	1137	1623	1577.18	0.48	-21932	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	562	-9.58	3.46	12	0.28	-164.00	454.00	2450	20240311	-35.88	1238	20231020	26.90	2450	-35.88	20240311	1435	9.48	20240117	2450	-35.88	20240311	1238	26.90	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
160	20240802	100923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1589	-34	5	-2.09	136736807	86650	66.56	1605	1605	1513	2105	1137	1623	1578.04	0.48	-19898	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	568	-9.69	3.50	12	0.24	-164.00	454.00	2450	20240311	-35.14	1238	20231020	28.35	2450	-35.14	20240311	1435	10.73	20240117	2450	-35.14	20240311	1238	28.35	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
161	20240802	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-23	5	-1.42	11454016	7164	5.50	1605	1605	1594	2105	1137	1623	1598.83	0.48	-3431	1667	1644	1627	1604	1587	1636	1596	36	482	100	1130	1	1	35745668	572	-9.76	3.52	12	0.02	-164.00	454.00	2450	20240311	-34.69	1238	20231020	29.24	2450	-34.69	20240311	1435	11.50	20240117	2450	-34.69	20240311	1238	29.24	20231020	1.37	N	303030	100	35 억	172394	N	N	N	N
162	20240801	160923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	3	2	0.19	210930837	129867	94.28	1638	1650	1610	2105	1134	1620	1624.21	0.42	21294	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	580	-9.90	3.57	12	0.36	-164.00	454.00	2450	20240311	-33.76	1215	20230726	33.58	2450	-33.76	20240311	1435	13.10	20240117	2450	-33.76	20240311	1238	31.10	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
163	20240801	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	4	2	0.25	204935476	126159	91.59	1638	1650	1610	2105	1134	1620	1624.42	0.42	22018	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	581	-9.90	3.58	12	0.35	-164.00	454.00	2450	20240311	-33.71	1215	20230726	33.66	2450	-33.71	20240311	1435	13.17	20240117	2450	-33.71	20240311	1238	31.18	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
164	20240801	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1625	5	2	0.31	158868591	97677	70.91	1638	1650	1610	2105	1134	1620	1626.47	0.42	22250	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	581	-9.91	3.58	12	0.27	-164.00	454.00	2450	20240311	-33.67	1215	20230726	33.74	2450	-33.67	20240311	1435	13.24	20240117	2450	-33.67	20240311	1238	31.26	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
165	20240801	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	4	2	0.25	137550062	84548	61.38	1638	1650	1610	2105	1134	1620	1626.89	0.42	21049	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	581	-9.90	3.58	12	0.24	-164.00	454.00	2450	20240311	-33.71	1215	20230726	33.66	2450	-33.71	20240311	1435	13.17	20240117	2450	-33.71	20240311	1238	31.18	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
166	20240801	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	7	2	0.43	130882674	80447	58.40	1638	1650	1610	2105	1134	1620	1626.94	0.42	21079	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	582	-9.92	3.58	12	0.23	-164.00	454.00	2450	20240311	-33.59	1215	20230726	33.91	2450	-33.59	20240311	1435	13.38	20240117	2450	-33.59	20240311	1238	31.42	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
167	20240801	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1638	18	2	1.11	118374043	72779	52.84	1638	1650	1610	2105	1134	1620	1626.49	0.42	17097	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	586	-9.99	3.61	12	0.20	-164.00	454.00	2450	20240311	-33.14	1215	20230726	34.81	2450	-33.14	20240311	1435	14.15	20240117	2450	-33.14	20240311	1238	32.31	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
168	20240801	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	1	2	0.06	44000918	26926	19.55	1638	1650	1610	2105	1134	1620	1634.14	0.42	7644	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	579	-9.88	3.57	12	0.08	-164.00	454.00	2450	20240311	-33.84	1215	20230726	33.42	2450	-33.84	20240311	1435	12.96	20240117	2450	-33.84	20240311	1238	30.94	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N
169	20240801	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	17	2	1.05	1668633	1020	0.74	1638	1638	1630	2105	1134	1620	1635.91	0.42	-688	1705	1662	1627	1584	1549	1684	1606	36	485	100	1130	1	1	35745668	585	-9.98	3.61	12	0.00	-164.00	454.00	2450	20240311	-33.18	1215	20230726	34.73	2450	-33.18	20240311	1435	14.08	20240117	2450	-33.18	20240311	1238	32.23	20231020	1.37	N	303030	100	35 억	151100	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History