KissMeData/446540/price/prices-20240801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	5	2	0.12	130693285	31654	17.29	4095	4195	4090	5360	2895	4130	4128.81	3.62	7390	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	859	-827.00	1.71	12	0.15	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	1.18	N	446540	500	103 억	752653	N	N	1	N	N
3	20240830	151313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	30	2	0.73	128885070	31217	17.06	4095	4195	4090	5360	2895	4130	4128.68	3.62	7555	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	864	-832.00	1.72	12	0.15	-5.00	2414.00	7950	20231109	-47.67	3500	20240806	18.86	6200	-32.90	20240319	3500	18.86	20240806	7950	-47.67	20231109	3500	18.86	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
4	20240830	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-5	5	-0.12	98189840	23807	13.01	4095	4195	4090	5360	2895	4130	4124.41	3.62	4633	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	857	-825.00	1.71	12	0.11	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
5	20240830	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-5	5	-0.12	84726985	20533	11.22	4095	4195	4090	5360	2895	4130	4126.38	3.62	4205	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	857	-825.00	1.71	12	0.10	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
6	20240830	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-5	5	-0.12	71951320	17428	9.52	4095	4195	4090	5360	2895	4130	4128.49	3.62	4419	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	857	-825.00	1.71	12	0.08	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
7	20240830	111321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	-5	5	-0.12	61030775	14774	8.07	4095	4195	4090	5360	2895	4130	4130.96	3.62	4308	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	857	-825.00	1.71	12	0.07	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
8	20240830	101315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	0	3	0.00	37011355	8929	4.88	4095	4195	4090	5360	2895	4130	4145.09	3.62	3361	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	858	-826.00	1.71	12	0.04	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
9	20240830	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	35	2	0.85	13562515	3291	1.80	4095	4165	4090	5360	2895	4130	4121.07	3.62	947	4323	4226	4128	4031	3933	4275	4080	104	1230	500	2970	5	1	20771000	865	-833.00	1.73	12	0.02	-5.00	2414.00	7950	20231109	-47.61	3500	20240806	19.00	6200	-32.82	20240319	3500	19.00	20240806	7950	-47.61	20231109	3500	19.00	20240806	1.18	N	446540	500	103 억	752653	N	N	29	N	N
10	20240829	161319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	35	2	0.85	338017235	82276	146.39	4070	4225	4030	5320	2870	4095	4108.33	3.68	-11108	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	858	-826.00	1.71	12	0.40	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.20	N	446540	500	103 억	763761	N	N	28	N	N
11	20240829	151332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	60	2	1.47	326367785	79455	141.37	4070	4225	4030	5320	2870	4095	4107.58	3.68	-10713	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	863	-831.00	1.72	12	0.38	-5.00	2414.00	7950	20231109	-47.74	3500	20240806	18.71	6200	-32.98	20240319	3500	18.71	20240806	7950	-47.74	20231109	3500	18.71	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
12	20240829	141333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	55	2	1.34	271047720	66176	117.75	4070	4180	4030	5320	2870	4095	4095.86	3.68	-6923	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	862	-830.00	1.72	12	0.32	-5.00	2414.00	7950	20231109	-47.80	3500	20240806	18.57	6200	-33.06	20240319	3500	18.57	20240806	7950	-47.80	20231109	3500	18.57	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
13	20240829	131333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	5	2	0.12	200422985	49129	87.42	4070	4145	4030	5320	2870	4095	4079.53	3.68	-9964	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	852	-820.00	1.70	12	0.24	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
14	20240829	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	20	2	0.49	172456165	42301	75.27	4070	4145	4030	5320	2870	4095	4076.88	3.68	-8028	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	855	-823.00	1.70	12	0.20	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
15	20240829	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-25	5	-0.61	113956645	28016	49.85	4070	4135	4030	5320	2870	4095	4067.56	3.68	-6892	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	845	-814.00	1.69	12	0.13	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
16	20240829	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	0	3	0.00	88370955	21734	38.67	4070	4135	4030	5320	2870	4095	4066.02	3.68	-5774	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	851	-819.00	1.70	12	0.10	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
17	20240829	091331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-30	5	-0.73	11372610	2796	4.97	4070	4085	4055	5320	2870	4095	4067.46	3.68	-456	4238	4166	4123	4051	4008	4145	4030	104	1225	500	2940	5	1	20771000	844	-813.00	1.68	12	0.01	-5.00	2414.00	7950	20231109	-48.87	3500	20240806	16.14	6200	-34.44	20240319	3500	16.14	20240806	7950	-48.87	20231109	3500	16.14	20240806	1.20	N	446540	500	103 억	763761	N	N	6	N	N
18	20240828	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-60	5	-1.44	231090225	56193	87.20	4115	4195	4080	5400	2910	4155	4112.49	3.71	-7875	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	851	-819.00	1.70	12	0.27	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	1.20	N	446540	500	103 억	771636	N	N	6	N	N
19	20240828	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-40	5	-0.96	203819930	49544	76.88	4115	4195	4080	5400	2910	4155	4113.92	3.71	-8987	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	855	-823.00	1.70	12	0.24	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
20	20240828	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	-50	5	-1.20	184763670	44915	69.70	4115	4195	4080	5400	2910	4155	4113.63	3.71	-8254	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	853	-821.00	1.70	12	0.22	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
21	20240828	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-35	5	-0.84	156962430	38126	59.16	4115	4195	4080	5400	2910	4155	4116.94	3.71	-7380	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	856	-824.00	1.71	12	0.18	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
22	20240828	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	-45	5	-1.08	143277950	34786	53.98	4115	4195	4080	5400	2910	4155	4118.84	3.71	-7841	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	854	-822.00	1.70	12	0.17	-5.00	2414.00	7950	20231109	-48.30	3500	20240806	17.43	6200	-33.71	20240319	3500	17.43	20240806	7950	-48.30	20231109	3500	17.43	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
23	20240828	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-25	5	-0.60	114396750	27755	43.07	4115	4195	4080	5400	2910	4155	4121.66	3.71	-3153	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	858	-826.00	1.71	12	0.13	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
24	20240828	101320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-20	5	-0.48	78299880	19005	29.49	4115	4195	4080	5400	2910	4155	4119.96	3.71	-1826	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	859	-827.00	1.71	12	0.09	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
25	20240828	091315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	20	2	0.48	6552225	1581	2.45	4115	4195	4115	5400	2910	4155	4144.35	3.71	777	4238	4196	4148	4106	4058	4217	4127	104	1245	500	2990	5	1	20771000	867	-835.00	1.73	12	0.01	-5.00	2414.00	7950	20231109	-47.48	3500	20240806	19.29	6200	-32.66	20240319	3500	19.29	20240806	7950	-47.48	20231109	3500	19.29	20240806	1.20	N	446540	500	103 억	771636	N	N	1	N	N
26	20240827	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-70	5	-1.66	265145905	64208	101.46	4145	4190	4100	5490	2960	4225	4129.47	3.75	-6858	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	863	-831.00	1.72	12	0.31	-5.00	2414.00	7950	20231109	-47.74	3500	20240806	18.71	6200	-32.98	20240319	3500	18.71	20240806	7950	-47.74	20231109	3500	18.71	20240806	1.20	N	446540	500	103 억	778494	N	N	1	N	N
27	20240827	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4155	-70	5	-1.66	261287035	63279	99.99	4145	4190	4100	5490	2960	4225	4129.13	3.75	-6455	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	863	-831.00	1.72	12	0.30	-5.00	2414.00	7950	20231109	-47.74	3500	20240806	18.71	6200	-32.98	20240319	3500	18.71	20240806	7950	-47.74	20231109	3500	18.71	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
28	20240827	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-80	5	-1.89	230703310	55906	88.34	4145	4190	4100	5490	2960	4225	4126.63	3.75	-9666	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	861	-829.00	1.72	12	0.27	-5.00	2414.00	7950	20231109	-47.86	3500	20240806	18.43	6200	-33.15	20240319	3500	18.43	20240806	7950	-47.86	20231109	3500	18.43	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
29	20240827	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	-105	5	-2.49	205129720	49684	78.51	4145	4190	4100	5490	2960	4225	4128.69	3.75	-8720	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	856	-824.00	1.71	12	0.24	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
30	20240827	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-95	5	-2.25	159030945	38464	60.78	4145	4190	4110	5490	2960	4225	4134.54	3.75	-7782	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	858	-826.00	1.71	12	0.19	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
31	20240827	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-85	5	-2.01	147020780	35555	56.18	4145	4190	4110	5490	2960	4225	4135.02	3.75	-6479	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	860	-828.00	1.71	12	0.17	-5.00	2414.00	7950	20231109	-47.92	3500	20240806	18.29	6200	-33.23	20240319	3500	18.29	20240806	7950	-47.92	20231109	3500	18.29	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
32	20240827	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4140	-85	5	-2.01	103032315	24891	39.33	4145	4190	4110	5490	2960	4225	4139.34	3.75	-8007	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	860	-828.00	1.71	12	0.12	-5.00	2414.00	7950	20231109	-47.92	3500	20240806	18.29	6200	-33.23	20240319	3500	18.29	20240806	7950	-47.92	20231109	3500	18.29	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
33	20240827	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	-80	5	-1.89	30357240	7312	11.55	4145	4185	4140	5490	2960	4225	4151.70	3.75	-2403	4398	4311	4238	4151	4078	4355	4195	104	1265	500	3040	5	1	20771000	861	-829.00	1.72	12	0.04	-5.00	2414.00	7950	20231109	-47.86	3500	20240806	18.43	6200	-33.15	20240319	3500	18.43	20240806	7950	-47.86	20231109	3500	18.43	20240806	1.20	N	446540	500	103 억	778494	N	N	5	N	N
34	20240826	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	15	2	0.36	260101845	62003	66.09	4205	4325	4165	5470	2950	4210	4194.98	3.80	-10252	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	878	-845.00	1.75	12	0.30	-5.00	2414.00	7950	20231109	-46.86	3500	20240806	20.71	6200	-31.85	20240319	3500	20.71	20240806	7950	-46.86	20231109	3500	20.71	20240806	1.26	N	446540	500	103 억	788510	N	N	5	N	N
35	20240826	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	10	2	0.24	257463540	61378	65.43	4205	4325	4165	5470	2950	4210	4194.72	3.80	-9966	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	877	-844.00	1.75	12	0.30	-5.00	2414.00	7950	20231109	-46.92	3500	20240806	20.57	6200	-31.94	20240319	3500	20.57	20240806	7950	-46.92	20231109	3500	20.57	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
36	20240826	141252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-30	5	-0.71	210190685	50097	53.40	4205	4325	4165	5470	2950	4210	4195.67	3.80	-9275	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	868	-836.00	1.73	12	0.24	-5.00	2414.00	7950	20231109	-47.42	3500	20240806	19.43	6200	-32.58	20240319	3500	19.43	20240806	7950	-47.42	20231109	3500	19.43	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
37	20240826	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	-25	5	-0.59	191451270	45605	48.61	4205	4325	4165	5470	2950	4210	4198.03	3.80	-8165	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	869	-837.00	1.73	12	0.22	-5.00	2414.00	7950	20231109	-47.36	3500	20240806	19.57	6200	-32.50	20240319	3500	19.57	20240806	7950	-47.36	20231109	3500	19.57	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
38	20240826	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-30	5	-0.71	175011000	41671	44.42	4205	4325	4165	5470	2950	4210	4199.83	3.80	-5020	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	868	-836.00	1.73	12	0.20	-5.00	2414.00	7950	20231109	-47.42	3500	20240806	19.43	6200	-32.58	20240319	3500	19.43	20240806	7950	-47.42	20231109	3500	19.43	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
39	20240826	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	0	3	0.00	159100715	37870	40.37	4205	4325	4165	5470	2950	4210	4201.23	3.80	-2803	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	874	-842.00	1.74	12	0.18	-5.00	2414.00	7950	20231109	-47.04	3500	20240806	20.29	6200	-32.10	20240319	3500	20.29	20240806	7950	-47.04	20231109	3500	20.29	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
40	20240826	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	0	3	0.00	125469455	29852	31.82	4205	4325	4165	5470	2950	4210	4203.05	3.80	-107	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	874	-842.00	1.74	12	0.14	-5.00	2414.00	7950	20231109	-47.04	3500	20240806	20.29	6200	-32.10	20240319	3500	20.29	20240806	7950	-47.04	20231109	3500	20.29	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
41	20240826	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-10	5	-0.24	58957690	13954	14.87	4205	4325	4175	5470	2950	4210	4225.15	3.80	7879	4383	4296	4238	4151	4093	4340	4195	104	1260	500	3030	5	1	20771000	872	-840.00	1.74	12	0.07	-5.00	2414.00	7950	20231109	-47.17	3500	20240806	20.00	6200	-32.26	20240319	3500	20.00	20240806	7950	-47.17	20231109	3500	20.00	20240806	1.26	N	446540	500	103 억	788510	N	N	0	N	N
42	20240823	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-110	5	-2.55	393529560	93482	103.06	4190	4325	4180	5610	3025	4320	4209.68	3.83	-7023	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	874	-842.00	1.74	12	0.45	-5.00	2414.00	7950	20231109	-47.04	3500	20240806	20.29	6200	-32.10	20240319	3500	20.29	20240806	7950	-47.04	20231109	3500	20.29	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
43	20240823	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-85	5	-1.97	377268815	89627	98.81	4190	4325	4180	5610	3025	4320	4209.32	3.83	-6174	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	880	-847.00	1.75	12	0.43	-5.00	2414.00	7950	20231109	-46.73	3500	20240806	21.00	6200	-31.69	20240319	3500	21.00	20240806	7950	-46.73	20231109	3500	21.00	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
44	20240823	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4225	-95	5	-2.20	343640735	81653	90.02	4190	4325	4180	5610	3025	4320	4208.55	3.83	-5480	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	878	-845.00	1.75	12	0.39	-5.00	2414.00	7950	20231109	-46.86	3500	20240806	20.71	6200	-31.85	20240319	3500	20.71	20240806	7950	-46.86	20231109	3500	20.71	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
45	20240823	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4220	-100	5	-2.31	323984155	76995	84.88	4190	4325	4180	5610	3025	4320	4207.86	3.83	-5860	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	877	-844.00	1.75	12	0.37	-5.00	2414.00	7950	20231109	-46.92	3500	20240806	20.57	6200	-31.94	20240319	3500	20.57	20240806	7950	-46.92	20231109	3500	20.57	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
46	20240823	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-105	5	-2.43	257242505	61166	67.43	4190	4325	4180	5610	3025	4320	4205.65	3.83	-13335	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	875	-843.00	1.75	12	0.29	-5.00	2414.00	7950	20231109	-46.98	3500	20240806	20.43	6200	-32.02	20240319	3500	20.43	20240806	7950	-46.98	20231109	3500	20.43	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
47	20240823	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	-110	5	-2.55	240478240	57176	63.03	4190	4325	4180	5610	3025	4320	4205.93	3.83	-14000	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	874	-842.00	1.74	12	0.28	-5.00	2414.00	7950	20231109	-47.04	3500	20240806	20.29	6200	-32.10	20240319	3500	20.29	20240806	7950	-47.04	20231109	3500	20.29	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
48	20240823	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	-130	5	-3.01	150257265	35666	39.32	4190	4325	4190	5610	3025	4320	4212.90	3.83	-4976	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	870	-838.00	1.74	12	0.17	-5.00	2414.00	7950	20231109	-47.30	3500	20240806	19.71	6200	-32.42	20240319	3500	19.71	20240806	7950	-47.30	20231109	3500	19.71	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
49	20240823	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-55	5	-1.27	34909440	8283	9.13	4190	4325	4190	5610	3025	4320	4214.59	3.83	2943	4530	4425	4360	4255	4190	4392	4222	104	1290	500	3110	5	1	20771000	886	-853.00	1.77	12	0.04	-5.00	2414.00	7950	20231109	-46.35	3500	20240806	21.86	6200	-31.21	20240319	3500	21.86	20240806	7950	-46.35	20231109	3500	21.86	20240806	1.26	N	446540	500	103 억	795746	N	N	0	N	N
50	20240822	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	-35	5	-0.80	394951240	90692	106.71	4370	4465	4295	5660	3050	4355	4354.91	3.96	-25769	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	897	-864.00	1.79	12	0.44	-5.00	2414.00	7950	20231109	-45.66	3500	20240806	23.43	6200	-30.32	20240319	3500	23.43	20240806	7950	-45.66	20231109	3500	23.43	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
51	20240822	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-25	5	-0.57	385625970	88537	104.17	4370	4465	4295	5660	3050	4355	4355.53	3.96	-25836	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	899	-866.00	1.79	12	0.43	-5.00	2414.00	7950	20231109	-45.53	3500	20240806	23.71	6200	-30.16	20240319	3500	23.71	20240806	7950	-45.53	20231109	3500	23.71	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
52	20240822	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-25	5	-0.57	359642970	82530	97.10	4370	4465	4295	5660	3050	4355	4357.72	3.96	-26004	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	899	-866.00	1.79	12	0.40	-5.00	2414.00	7950	20231109	-45.53	3500	20240806	23.71	6200	-30.16	20240319	3500	23.71	20240806	7950	-45.53	20231109	3500	23.71	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
53	20240822	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-15	5	-0.34	324835600	74453	87.60	4370	4465	4295	5660	3050	4355	4362.96	3.96	-27585	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	901	-868.00	1.80	12	0.36	-5.00	2414.00	7950	20231109	-45.41	3500	20240806	24.00	6200	-30.00	20240319	3500	24.00	20240806	7950	-45.41	20231109	3500	24.00	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
54	20240822	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-40	5	-0.92	290556780	66488	78.23	4370	4465	4300	5660	3050	4355	4370.06	3.96	-26935	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	896	-863.00	1.79	12	0.32	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
55	20240822	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	-5	5	-0.11	208352405	47446	55.82	4370	4465	4335	5660	3050	4355	4391.36	3.96	-13869	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	904	-870.00	1.80	12	0.23	-5.00	2414.00	7950	20231109	-45.28	3500	20240806	24.29	6200	-29.84	20240319	3500	24.29	20240806	7950	-45.28	20231109	3500	24.29	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
56	20240822	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	45	2	1.03	170293910	38700	45.53	4370	4465	4335	5660	3050	4355	4400.36	3.96	-8696	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	914	-880.00	1.82	12	0.19	-5.00	2414.00	7950	20231109	-44.65	3500	20240806	25.71	6200	-29.03	20240319	3500	25.71	20240806	7950	-44.65	20231109	3500	25.71	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
57	20240822	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	55	2	1.26	58687340	13268	15.61	4370	4465	4360	5660	3050	4355	4423.22	3.96	-247	4438	4396	4358	4316	4278	4417	4337	104	1305	500	3130	5	1	20771000	916	-882.00	1.83	12	0.06	-5.00	2414.00	7950	20231109	-44.53	3500	20240806	26.00	6200	-28.87	20240319	3500	26.00	20240806	7950	-44.53	20231109	3500	26.00	20240806	1.36	N	446540	500	103 억	821515	N	N	118	N	N
58	20240821	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-75	5	-1.69	369032970	84850	22.24	4350	4400	4320	5750	3105	4430	4349.24	3.99	-8294	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	905	-871.00	1.80	12	0.41	-5.00	2414.00	7950	20231109	-45.22	3500	20240806	24.43	6200	-29.76	20240319	3500	24.43	20240806	7950	-45.22	20231109	3500	24.43	20240806	1.29	N	446540	500	103 억	829540	N	N	118	N	N
59	20240821	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-70	5	-1.58	361825725	83194	21.80	4350	4400	4320	5750	3105	4430	4349.18	3.99	-8155	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	906	-872.00	1.81	12	0.40	-5.00	2414.00	7950	20231109	-45.16	3500	20240806	24.57	6200	-29.68	20240319	3500	24.57	20240806	7950	-45.16	20231109	3500	24.57	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
60	20240821	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-85	5	-1.92	298928280	68812	18.04	4350	4400	4320	5750	3105	4430	4344.13	3.99	-5485	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	902	-869.00	1.80	12	0.33	-5.00	2414.00	7950	20231109	-45.35	3500	20240806	24.14	6200	-29.92	20240319	3500	24.14	20240806	7950	-45.35	20231109	3500	24.14	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
61	20240821	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-100	5	-2.26	282059555	64924	17.02	4350	4400	4320	5750	3105	4430	4344.46	3.99	-4289	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	899	-866.00	1.79	12	0.31	-5.00	2414.00	7950	20231109	-45.53	3500	20240806	23.71	6200	-30.16	20240319	3500	23.71	20240806	7950	-45.53	20231109	3500	23.71	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
62	20240821	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4335	-95	5	-2.14	252942830	58196	15.25	4350	4400	4325	5750	3105	4430	4346.40	3.99	-3590	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	900	-867.00	1.80	12	0.28	-5.00	2414.00	7950	20231109	-45.47	3500	20240806	23.86	6200	-30.08	20240319	3500	23.86	20240806	7950	-45.47	20231109	3500	23.86	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
63	20240821	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	-60	5	-1.35	224255345	51581	13.52	4350	4400	4325	5750	3105	4430	4347.63	3.99	-1412	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	908	-874.00	1.81	12	0.25	-5.00	2414.00	7950	20231109	-45.03	3500	20240806	24.86	6200	-29.52	20240319	3500	24.86	20240806	7950	-45.03	20231109	3500	24.86	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
64	20240821	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-85	5	-1.92	165146995	37963	9.95	4350	4400	4330	5750	3105	4430	4350.21	3.99	77	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	902	-869.00	1.80	12	0.18	-5.00	2414.00	7950	20231109	-45.35	3500	20240806	24.14	6200	-29.92	20240319	3500	24.14	20240806	7950	-45.35	20231109	3500	24.14	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
65	20240821	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-70	5	-1.58	49404215	11326	2.97	4350	4400	4330	5750	3105	4430	4362.02	3.99	-729	4740	4585	4410	4255	4080	4662	4332	104	1320	500	3180	5	1	20771000	906	-872.00	1.81	12	0.05	-5.00	2414.00	7950	20231109	-45.16	3500	20240806	24.57	6200	-29.68	20240319	3500	24.57	20240806	7950	-45.16	20231109	3500	24.57	20240806	1.29	N	446540	500	103 억	829540	N	N	0	N	N
66	20240820	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	195	2	4.60	1685212370	380039	205.25	4235	4565	4235	5500	2965	4235	4434.32	3.69	63975	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	920	-886.00	1.84	12	1.83	-5.00	2414.00	7950	20231109	-44.28	3500	20240806	26.57	6200	-28.55	20240319	3500	26.57	20240806	7950	-44.28	20231109	3500	26.57	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
67	20240820	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	200	2	4.72	1647688030	371587	200.69	4235	4565	4235	5500	2965	4235	4434.19	3.69	64192	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	921	-887.00	1.84	12	1.79	-5.00	2414.00	7950	20231109	-44.21	3500	20240806	26.71	6200	-28.47	20240319	3500	26.71	20240806	7950	-44.21	20231109	3500	26.71	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
68	20240820	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	180	2	4.25	1084805590	246194	132.96	4235	4565	4235	5500	2965	4235	4406.30	3.69	51342	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	917	-883.00	1.83	12	1.19	-5.00	2414.00	7950	20231109	-44.47	3500	20240806	26.14	6200	-28.79	20240319	3500	26.14	20240806	7950	-44.47	20231109	3500	26.14	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
69	20240820	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	160	2	3.78	515369960	118632	64.07	4235	4445	4235	5500	2965	4235	4344.28	3.69	34979	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	913	-879.00	1.82	12	0.57	-5.00	2414.00	7950	20231109	-44.72	3500	20240806	25.57	6200	-29.11	20240319	3500	25.57	20240806	7950	-44.72	20231109	3500	25.57	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
70	20240820	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	90	2	2.13	256363180	59535	32.15	4235	4380	4235	5500	2965	4235	4306.09	3.69	21291	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	898	-865.00	1.79	12	0.29	-5.00	2414.00	7950	20231109	-45.60	3500	20240806	23.57	6200	-30.24	20240319	3500	23.57	20240806	7950	-45.60	20231109	3500	23.57	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
71	20240820	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	75	2	1.77	228114655	52993	28.62	4235	4380	4235	5500	2965	4235	4304.62	3.69	20889	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	895	-862.00	1.79	12	0.26	-5.00	2414.00	7950	20231109	-45.79	3500	20240806	23.14	6200	-30.48	20240319	3500	23.14	20240806	7950	-45.79	20231109	3500	23.14	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
72	20240820	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	70	2	1.65	187959955	43667	23.58	4235	4380	4235	5500	2965	4235	4304.40	3.69	23240	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	894	-861.00	1.78	12	0.21	-5.00	2414.00	7950	20231109	-45.85	3500	20240806	23.00	6200	-30.56	20240319	3500	23.00	20240806	7950	-45.85	20231109	3500	23.00	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
73	20240820	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	95	2	2.24	29779315	6950	3.75	4235	4345	4235	5500	2965	4235	4284.80	3.69	5200	4495	4365	4300	4170	4105	4332	4137	104	1265	500	3040	5	1	20771000	899	-866.00	1.79	12	0.03	-5.00	2414.00	7950	20231109	-45.53	3500	20240806	23.71	6200	-30.16	20240319	3500	23.71	20240806	7950	-45.53	20231109	3500	23.71	20240806	1.31	N	446540	500	103 억	765825	N	N	1	N	N
74	20240819	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-130	5	-2.98	790450795	183086	95.20	4425	4430	4235	5670	3060	4365	4317.96	3.87	-38220	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	880	-847.00	1.75	12	0.88	-5.00	2414.00	7950	20231109	-46.73	3500	20240806	21.00	6200	-31.69	20240319	3500	21.00	20240806	7950	-46.73	20231109	3500	21.00	20240806	1.45	N	446540	500	103 억	804050	N	N	1	N	N
75	20240819	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	-120	5	-2.75	769785465	178213	92.67	4425	4430	4235	5670	3060	4365	4319.47	3.87	-37574	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	882	-849.00	1.76	12	0.86	-5.00	2414.00	7950	20231109	-46.60	3500	20240806	21.29	6200	-31.53	20240319	3500	21.29	20240806	7950	-46.60	20231109	3500	21.29	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
76	20240819	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-100	5	-2.29	675392795	156006	81.12	4425	4430	4255	5670	3060	4365	4329.27	3.87	-26424	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	886	-853.00	1.77	12	0.75	-5.00	2414.00	7950	20231109	-46.35	3500	20240806	21.86	6200	-31.21	20240319	3500	21.86	20240806	7950	-46.35	20231109	3500	21.86	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
77	20240819	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-75	5	-1.72	633333405	146161	76.00	4425	4430	4255	5670	3060	4365	4333.12	3.87	-25030	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	891	-858.00	1.78	12	0.70	-5.00	2414.00	7950	20231109	-46.04	3500	20240806	22.57	6200	-30.81	20240319	3500	22.57	20240806	7950	-46.04	20231109	3500	22.57	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
78	20240819	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	-70	5	-1.60	582120180	134209	69.79	4425	4430	4255	5670	3060	4365	4337.42	3.87	-21642	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	892	-859.00	1.78	12	0.65	-5.00	2414.00	7950	20231109	-45.97	3500	20240806	22.71	6200	-30.73	20240319	3500	22.71	20240806	7950	-45.97	20231109	3500	22.71	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
79	20240819	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-65	5	-1.49	550341645	126780	65.92	4425	4430	4255	5670	3060	4365	4340.92	3.87	-19916	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	893	-860.00	1.78	12	0.61	-5.00	2414.00	7950	20231109	-45.91	3500	20240806	22.86	6200	-30.65	20240319	3500	22.86	20240806	7950	-45.91	20231109	3500	22.86	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
80	20240819	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-85	5	-1.95	449846100	103251	53.69	4425	4430	4265	5670	3060	4365	4356.82	3.87	-9903	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	889	-856.00	1.77	12	0.50	-5.00	2414.00	7950	20231109	-46.16	3500	20240806	22.29	6200	-30.97	20240319	3500	22.29	20240806	7950	-46.16	20231109	3500	22.29	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
81	20240819	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-25	5	-0.57	131780580	30120	15.66	4425	4425	4340	5670	3060	4365	4375.19	3.87	3107	4461	4412	4346	4297	4231	4380	4265	104	1305	500	3140	5	1	20771000	901	-868.00	1.80	12	0.15	-5.00	2414.00	7950	20231109	-45.41	3500	20240806	24.00	6200	-30.00	20240319	3500	24.00	20240806	7950	-45.41	20231109	3500	24.00	20240806	1.45	N	446540	500	103 억	804050	N	N	20	N	N
82	20240816	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	40	2	0.92	780364970	179738	63.84	4375	4395	4280	5620	3030	4325	4341.66	3.94	-14253	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	907	-873.00	1.81	12	0.87	-5.00	2414.00	7950	20231109	-45.09	3500	20240806	24.71	6200	-29.60	20240319	3500	24.71	20240806	7950	-45.09	20231109	3500	24.71	20240806	1.04	N	446540	500	103 억	818154	N	N	20	N	N
83	20240816	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	45	2	1.04	741726000	170890	60.70	4375	4395	4280	5620	3030	4325	4340.37	3.94	-13695	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	908	-874.00	1.81	12	0.82	-5.00	2414.00	7950	20231109	-45.03	3500	20240806	24.86	6200	-29.52	20240319	3500	24.86	20240806	7950	-45.03	20231109	3500	24.86	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
84	20240816	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-10	5	-0.23	629805565	145202	51.57	4375	4395	4280	5620	3030	4325	4337.44	3.94	-10689	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	896	-863.00	1.79	12	0.70	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
85	20240816	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-10	5	-0.23	595991515	137337	48.78	4375	4395	4280	5620	3030	4325	4339.63	3.94	-10301	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	896	-863.00	1.79	12	0.66	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
86	20240816	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	-35	5	-0.81	542930920	124991	44.40	4375	4395	4280	5620	3030	4325	4343.76	3.94	-11839	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	891	-858.00	1.78	12	0.60	-5.00	2414.00	7950	20231109	-46.04	3500	20240806	22.57	6200	-30.81	20240319	3500	22.57	20240806	7950	-46.04	20231109	3500	22.57	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
87	20240816	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	-10	5	-0.23	398918410	91553	32.52	4375	4395	4310	5620	3030	4325	4357.24	3.94	-12638	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	896	-863.00	1.79	12	0.44	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
88	20240816	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	30	2	0.69	271537885	62172	22.08	4375	4395	4345	5620	3030	4325	4367.53	3.94	-3925	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	905	-871.00	1.80	12	0.30	-5.00	2414.00	7950	20231109	-45.22	3500	20240806	24.43	6200	-29.76	20240319	3500	24.43	20240806	7950	-45.22	20231109	3500	24.43	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
89	20240816	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	35	2	0.81	68517610	15703	5.58	4375	4390	4345	5620	3030	4325	4363.35	3.94	-2067	4455	4390	4335	4270	4215	4422	4302	104	1295	500	3110	5	1	20771000	906	-872.00	1.81	12	0.08	-5.00	2414.00	7950	20231109	-45.16	3500	20240806	24.57	6200	-29.68	20240319	3500	24.57	20240806	7950	-45.16	20231109	3500	24.57	20240806	1.04	N	446540	500	103 억	818154	N	N	1	N	N
90	20240814	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	0	3	0.00	1213175525	280155	8.22	4300	4400	4280	5620	3030	4325	4330.36	3.58	75346	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	898	-865.00	1.79	12	1.35	-5.00	2414.00	7950	20231109	-45.60	3500	20240806	23.57	6200	-30.24	20240319	3500	23.57	20240806	7950	-45.60	20231109	3500	23.57	20240806	1.05	N	446540	500	103 억	742866	N	N	1	N	N
91	20240814	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	0	3	0.00	1160839925	268054	7.87	4300	4400	4280	5620	3030	4325	4330.64	3.58	73768	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	898	-865.00	1.79	12	1.29	-5.00	2414.00	7950	20231109	-45.60	3500	20240806	23.57	6200	-30.24	20240319	3500	23.57	20240806	7950	-45.60	20231109	3500	23.57	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
92	20240814	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	5	2	0.12	1072640875	247712	7.27	4300	4400	4280	5620	3030	4325	4330.22	3.58	68611	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	899	-866.00	1.79	12	1.19	-5.00	2414.00	7950	20231109	-45.53	3500	20240806	23.71	6200	-30.16	20240319	3500	23.71	20240806	7950	-45.53	20231109	3500	23.71	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
93	20240814	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	0	3	0.00	984525460	227381	6.67	4300	4400	4280	5620	3030	4325	4329.87	3.58	60171	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	898	-865.00	1.79	12	1.09	-5.00	2414.00	7950	20231109	-45.60	3500	20240806	23.57	6200	-30.24	20240319	3500	23.57	20240806	7950	-45.60	20231109	3500	23.57	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
94	20240814	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	20	2	0.46	910771255	210296	6.17	4300	4400	4280	5620	3030	4325	4330.93	3.58	57097	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	902	-869.00	1.80	12	1.01	-5.00	2414.00	7950	20231109	-45.35	3500	20240806	24.14	6200	-29.92	20240319	3500	24.14	20240806	7950	-45.35	20231109	3500	24.14	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
95	20240814	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4320	-5	5	-0.12	785421015	181286	5.32	4300	4400	4280	5620	3030	4325	4332.54	3.58	46171	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	897	-864.00	1.79	12	0.87	-5.00	2414.00	7950	20231109	-45.66	3500	20240806	23.43	6200	-30.32	20240319	3500	23.43	20240806	7950	-45.66	20231109	3500	23.43	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
96	20240814	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	25	2	0.58	600196820	138515	4.07	4300	4400	4280	5620	3030	4325	4333.14	3.58	25152	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	904	-870.00	1.80	12	0.67	-5.00	2414.00	7950	20231109	-45.28	3500	20240806	24.29	6200	-29.84	20240319	3500	24.29	20240806	7950	-45.28	20231109	3500	24.29	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
97	20240814	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	25	2	0.58	284178130	65722	1.93	4300	4385	4280	5620	3030	4325	4323.92	3.58	10977	5335	4830	4440	3935	3545	5082	4187	104	1295	500	3110	5	1	20771000	904	-870.00	1.80	12	0.32	-5.00	2414.00	7950	20231109	-45.28	3500	20240806	24.29	6200	-29.84	20240319	3500	24.29	20240806	7950	-45.28	20231109	3500	24.29	20240806	1.05	N	446540	500	103 억	742866	N	N	341	N	N
98	20240813	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	165	2	3.97	15644175480	3390675	5380.40	4125	4945	4050	5400	2915	4160	4614.37	3.76	-37096	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	898	-865.00	1.79	12	16.32	-5.00	2414.00	7950	20231109	-45.60	3500	20240806	23.57	6200	-30.24	20240319	3500	23.57	20240806	7950	-45.60	20231109	3500	23.57	20240806	1.05	N	446540	500	103 억	781683	N	N	341	N	N
99	20240813	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4335	175	2	4.21	15367632210	3326709	5278.90	4125	4945	4050	5400	2915	4160	4619.47	3.76	-33044	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	900	-867.00	1.80	12	16.02	-5.00	2414.00	7950	20231109	-45.47	3500	20240806	23.86	6200	-30.08	20240319	3500	23.86	20240806	7950	-45.47	20231109	3500	23.86	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
100	20240813	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	700	2	16.83	10479852875	2257241	3581.84	4125	4945	4050	5400	2915	4160	4642.77	3.76	-42477	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	1009	-972.00	2.01	12	10.87	-5.00	2414.00	7950	20231109	-38.87	3500	20240806	38.86	6200	-21.61	20240319	3500	38.86	20240806	7950	-38.87	20231109	3500	38.86	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
101	20240813	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	395	2	9.50	5576213900	1226567	1946.34	4125	4770	4050	5400	2915	4160	4546.20	3.76	5362	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	946	-911.00	1.89	12	5.91	-5.00	2414.00	7950	20231109	-42.70	3500	20240806	30.14	6200	-26.53	20240319	3500	30.14	20240806	7950	-42.70	20231109	3500	30.14	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
102	20240813	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	275	2	6.61	4486259895	989739	1570.54	4125	4770	4050	5400	2915	4160	4532.77	3.76	-54857	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	921	-887.00	1.84	12	4.77	-5.00	2414.00	7950	20231109	-44.21	3500	20240806	26.71	6200	-28.47	20240319	3500	26.71	20240806	7950	-44.21	20231109	3500	26.71	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
103	20240813	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	410	2	9.86	2123350110	476971	756.87	4125	4715	4050	5400	2915	4160	4451.74	3.76	-35883	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	949	-914.00	1.89	12	2.30	-5.00	2414.00	7950	20231109	-42.52	3500	20240806	30.57	6200	-26.29	20240319	3500	30.57	20240806	7950	-42.52	20231109	3500	30.57	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
104	20240813	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	-70	5	-1.68	161864935	39269	62.31	4125	4285	4050	5400	2915	4160	4121.95	3.76	-3957	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	850	-818.00	1.69	12	0.19	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
105	20240813	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	35	2	0.84	35798595	8549	13.57	4125	4285	4125	5400	2915	4160	4187.46	3.76	-6077	4390	4275	4160	4045	3930	4332	4102	104	1240	500	2990	5	1	20771000	871	-839.00	1.74	12	0.04	-5.00	2414.00	7950	20231109	-47.23	3500	20240806	19.86	6200	-32.34	20240319	3500	19.86	20240806	7950	-47.23	20231109	3500	19.86	20240806	1.05	N	446540	500	103 억	781683	N	N	6	N	N
106	20240812	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	120	2	2.97	262421435	62906	89.70	4045	4275	4045	5250	2830	4040	4171.65	3.81	-9464	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	864	-832.00	1.72	12	0.30	-5.00	2414.00	7950	20231109	-47.67	3500	20240806	18.86	6200	-32.90	20240319	3500	18.86	20240806	7950	-47.67	20231109	3500	18.86	20240806	1.05	N	446540	500	103 억	791930	N	N	1	N	N
107	20240812	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	110	2	2.72	250965605	60151	85.78	4045	4275	4045	5250	2830	4040	4172.26	3.81	-9750	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	862	-830.00	1.72	12	0.29	-5.00	2414.00	7950	20231109	-47.80	3500	20240806	18.57	6200	-33.06	20240319	3500	18.57	20240806	7950	-47.80	20231109	3500	18.57	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
108	20240812	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	125	2	3.09	219572185	52595	75.00	4045	4275	4045	5250	2830	4040	4174.77	3.81	-8440	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	865	-833.00	1.73	12	0.25	-5.00	2414.00	7950	20231109	-47.61	3500	20240806	19.00	6200	-32.82	20240319	3500	19.00	20240806	7950	-47.61	20231109	3500	19.00	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
109	20240812	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	135	2	3.34	204586680	48996	69.87	4045	4275	4045	5250	2830	4040	4175.58	3.81	-8099	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	867	-835.00	1.73	12	0.24	-5.00	2414.00	7950	20231109	-47.48	3500	20240806	19.29	6200	-32.66	20240319	3500	19.29	20240806	7950	-47.48	20231109	3500	19.29	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
110	20240812	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	155	2	3.84	195927310	46926	66.92	4045	4275	4045	5250	2830	4040	4175.24	3.81	-8774	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	871	-839.00	1.74	12	0.23	-5.00	2414.00	7950	20231109	-47.23	3500	20240806	19.86	6200	-32.34	20240319	3500	19.86	20240806	7950	-47.23	20231109	3500	19.86	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
111	20240812	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	140	2	3.47	137611850	33028	47.10	4045	4275	4045	5250	2830	4040	4166.52	3.81	-7225	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	868	-836.00	1.73	12	0.16	-5.00	2414.00	7950	20231109	-47.42	3500	20240806	19.43	6200	-32.58	20240319	3500	19.43	20240806	7950	-47.42	20231109	3500	19.43	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
112	20240812	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	145	2	3.59	98632130	23689	33.78	4045	4275	4045	5250	2830	4040	4163.63	3.81	-3170	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	869	-837.00	1.73	12	0.11	-5.00	2414.00	7950	20231109	-47.36	3500	20240806	19.57	6200	-32.50	20240319	3500	19.57	20240806	7950	-47.36	20231109	3500	19.57	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
113	20240812	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4190	150	2	3.71	62136940	14925	21.28	4045	4275	4045	5250	2830	4040	4163.28	3.81	-440	4220	4130	4050	3960	3880	4175	4005	104	1210	500	2900	5	1	20771000	870	-838.00	1.74	12	0.07	-5.00	2414.00	7950	20231109	-47.30	3500	20240806	19.71	6200	-32.42	20240319	3500	19.71	20240806	7950	-47.30	20231109	3500	19.71	20240806	1.05	N	446540	500	103 억	791930	N	N	2	N	N
114	20240809	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	125	2	3.19	284333215	70121	102.57	3970	4140	3970	5080	2745	3915	4054.89	3.69	26405	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	839	-808.00	1.67	12	0.34	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.04	N	446540	500	103 억	765529	N	N	2	N	N
115	20240809	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	115	2	2.94	272834485	67269	98.40	3970	4140	3970	5080	2745	3915	4055.87	3.69	26468	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	837	-806.00	1.67	12	0.32	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
116	20240809	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	95	2	2.43	227053990	55926	81.81	3970	4140	3970	5080	2745	3915	4059.90	3.69	20149	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	833	-802.00	1.66	12	0.27	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
117	20240809	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	105	2	2.68	199901245	49184	71.95	3970	4140	3970	5080	2745	3915	4064.36	3.69	17949	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	835	-804.00	1.67	12	0.24	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
118	20240809	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	125	2	3.19	157535870	38686	56.59	3970	4140	3970	5080	2745	3915	4072.17	3.69	15247	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	839	-808.00	1.67	12	0.19	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
119	20240809	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	155	2	3.96	133891595	32840	48.04	3970	4140	3970	5080	2745	3915	4077.09	3.69	12944	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	845	-814.00	1.69	12	0.16	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
120	20240809	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	140	2	3.58	97239480	23823	34.85	3970	4140	3970	5080	2745	3915	4081.75	3.69	8344	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	842	-811.00	1.68	12	0.11	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
121	20240809	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	200	2	5.11	26503475	6539	9.57	3970	4130	3970	5080	2745	3915	4053.14	3.69	1283	4068	3991	3923	3846	3778	4030	3885	104	1165	500	2810	5	1	20771000	855	-823.00	1.70	12	0.03	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	1.04	N	446540	500	103 억	765529	N	N	0	N	N
122	20240808	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	267712370	68141	98.85	3910	4000	3855	5220	2815	4020	3928.81	3.70	-3686	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	813	-783.00	1.62	12	0.33	-5.00	2414.00	7950	20231109	-50.75	3500	20240806	11.86	6200	-36.85	20240319	3500	11.86	20240806	7950	-50.75	20231109	3500	11.86	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
123	20240808	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-100	5	-2.49	258311615	65743	95.37	3910	4000	3855	5220	2815	4020	3929.11	3.70	-3830	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	814	-784.00	1.62	12	0.32	-5.00	2414.00	7950	20231109	-50.69	3500	20240806	12.00	6200	-36.77	20240319	3500	12.00	20240806	7950	-50.69	20231109	3500	12.00	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
124	20240808	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	224186990	57050	82.76	3910	4000	3855	5220	2815	4020	3929.66	3.70	-18	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	817	-787.00	1.63	12	0.27	-5.00	2414.00	7950	20231109	-50.50	3500	20240806	12.43	6200	-36.53	20240319	3500	12.43	20240806	7950	-50.50	20231109	3500	12.43	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
125	20240808	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-55	5	-1.37	212360855	54039	78.39	3910	4000	3855	5220	2815	4020	3929.77	3.70	122	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	824	-793.00	1.64	12	0.26	-5.00	2414.00	7950	20231109	-50.13	3500	20240806	13.29	6200	-36.05	20240319	3500	13.29	20240806	7950	-50.13	20231109	3500	13.29	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
126	20240808	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-60	5	-1.49	194433010	49497	71.81	3910	4000	3855	5220	2815	4020	3928.18	3.70	-143	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	823	-792.00	1.64	12	0.24	-5.00	2414.00	7950	20231109	-50.19	3500	20240806	13.14	6200	-36.13	20240319	3500	13.14	20240806	7950	-50.19	20231109	3500	13.14	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
127	20240808	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	174895100	44523	64.59	3910	4000	3855	5220	2815	4020	3928.20	3.70	-1570	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	815	-785.00	1.63	12	0.21	-5.00	2414.00	7950	20231109	-50.63	3500	20240806	12.14	6200	-36.69	20240319	3500	12.14	20240806	7950	-50.63	20231109	3500	12.14	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
128	20240808	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-120	5	-2.99	167878275	42732	61.99	3910	4000	3855	5220	2815	4020	3928.63	3.70	-1754	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	810	-780.00	1.62	12	0.21	-5.00	2414.00	7950	20231109	-50.94	3500	20240806	11.43	6200	-37.10	20240319	3500	11.43	20240806	7950	-50.94	20231109	3500	11.43	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
129	20240808	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-65	5	-1.62	68604750	17461	25.33	3910	4000	3910	5220	2815	4020	3929.03	3.70	6958	4293	4156	4053	3916	3813	4225	3985	104	1200	500	2890	5	1	20771000	821	-791.00	1.64	12	0.08	-5.00	2414.00	7950	20231109	-50.25	3500	20240806	13.00	6200	-36.21	20240319	3500	13.00	20240806	7950	-50.25	20231109	3500	13.00	20240806	1.15	N	446540	500	103 억	769351	N	N	0	N	N
130	20240807	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	70	2	1.77	275567075	68650	39.30	3950	4190	3950	5130	2765	3950	4014.10	3.66	8593	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	835	-804.00	1.67	12	0.33	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
131	20240807	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	100	2	2.53	252648235	62965	36.05	3950	4190	3950	5130	2765	3950	4012.54	3.66	9426	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	841	-810.00	1.68	12	0.30	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
132	20240807	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	95	2	2.41	222472545	55559	31.81	3950	4085	3950	5130	2765	3950	4004.28	3.66	11676	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	840	-809.00	1.68	12	0.27	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
133	20240807	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	65	2	1.65	197612090	49377	28.27	3950	4085	3950	5130	2765	3950	4002.13	3.66	10651	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	834	-803.00	1.66	12	0.24	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
134	20240807	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	90	2	2.28	181893970	45461	26.03	3950	4085	3950	5130	2765	3950	4001.13	3.66	10139	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	839	-808.00	1.67	12	0.22	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
135	20240807	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	90	2	2.28	169508035	42388	24.27	3950	4085	3950	5130	2765	3950	3998.99	3.66	8476	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	839	-808.00	1.67	12	0.20	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
136	20240807	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	35	2	0.89	88534205	22179	12.70	3950	4085	3950	5130	2765	3950	3991.85	3.66	809	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	828	-797.00	1.65	12	0.11	-5.00	2414.00	7950	20231109	-49.87	3500	20240806	13.86	6200	-35.73	20240319	3500	13.86	20240806	7950	-49.87	20231109	3500	13.86	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
137	20240807	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	55	2	1.39	15865990	3993	2.29	3950	4020	3950	5130	2765	3950	3973.60	3.66	-82	4430	4190	3845	3605	3260	4310	3725	104	1180	500	2840	5	1	20771000	832	-801.00	1.66	12	0.02	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	1.27	N	446540	500	103 억	760791	N	N	962	N	N
138	20240806	161110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	225	2	6.04	672713140	174221	83.65	3500	4085	3500	4840	2610	3725	3861.57	3.57	19273	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	820	-790.00	1.64	12	0.84	-5.00	2414.00	7950	20231109	-50.31	3500	20240806	12.86	6200	-36.29	20240319	3500	12.86	20240806	7950	-50.31	20231109	3500	12.86	20240806	1.45	N	446540	500	103 억	741283	N	N	962	N	N
139	20240806	151129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3955	230	2	6.17	656363750	170084	81.66	3500	4085	3500	4840	2610	3725	3859.57	3.57	19249	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	821	-791.00	1.64	12	0.82	-5.00	2414.00	7950	20231109	-50.25	3500	20240806	13.00	6200	-36.21	20240319	3500	13.00	20240806	7950	-50.25	20231109	3500	13.00	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
140	20240806	141122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3925	200	2	5.37	627357670	162733	78.13	3500	4085	3500	4840	2610	3725	3855.66	3.57	17577	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	815	-785.00	1.63	12	0.78	-5.00	2414.00	7950	20231109	-50.63	3500	20240806	12.14	6200	-36.69	20240319	3500	12.14	20240806	7950	-50.63	20231109	3500	12.14	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
141	20240806	131126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3965	240	2	6.44	583979440	151772	72.87	3500	4085	3500	4840	2610	3725	3848.27	3.57	16344	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	824	-793.00	1.64	12	0.73	-5.00	2414.00	7950	20231109	-50.13	3500	20240806	13.29	6200	-36.05	20240319	3500	13.29	20240806	7950	-50.13	20231109	3500	13.29	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
142	20240806	121128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3980	255	2	6.85	553503850	144074	69.17	3500	4085	3500	4840	2610	3725	3842.33	3.57	14070	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	827	-796.00	1.65	12	0.69	-5.00	2414.00	7950	20231109	-49.94	3500	20240806	13.71	6200	-35.81	20240319	3500	13.71	20240806	7950	-49.94	20231109	3500	13.71	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
143	20240806	111115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3945	220	2	5.91	490028975	127930	61.42	3500	4085	3500	4840	2610	3725	3830.99	3.57	9715	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	819	-789.00	1.63	12	0.62	-5.00	2414.00	7950	20231109	-50.38	3500	20240806	12.71	6200	-36.37	20240319	3500	12.71	20240806	7950	-50.38	20231109	3500	12.71	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
144	20240806	101116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4020	295	2	7.92	373909480	98515	47.30	3500	4085	3500	4840	2610	3725	3795.93	3.57	19520	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	835	-804.00	1.67	12	0.47	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
145	20240806	091124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3805	80	2	2.15	190998815	52289	25.11	3500	3890	3500	4840	2610	3725	3651.84	3.57	-3335	4748	4236	3878	3366	3008	4057	3187	104	1115	500	2680	5	1	20771000	790	-761.00	1.58	12	0.25	-5.00	2414.00	7950	20231109	-52.14	3500	20240806	8.71	6200	-38.63	20240319	3500	8.71	20240806	7950	-52.14	20231109	3500	8.71	20240806	1.45	N	446540	500	103 억	741283	N	N	462	N	N
146	20240805	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3725	-715	5	-16.10	818762335	204668	117.63	4385	4390	3520	5770	3110	4440	4004.91	3.51	12535	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	774	-745.00	1.54	12	0.99	-5.00	2414.00	7950	20231109	-53.14	3520	20240805	5.82	6200	-39.92	20240319	3520	5.82	20240805	7950	-53.14	20231109	3520	5.82	20240805	1.44	N	446540	500	103 억	728999	N	N	462	N	N
147	20240805	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	-790	5	-17.79	756574165	187875	107.97	4385	4390	3520	5770	3110	4440	4027.01	3.51	8398	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	758	-730.00	1.51	12	0.90	-5.00	2414.00	7950	20231109	-54.09	3520	20240805	3.69	6200	-41.13	20240319	3520	3.69	20240805	7950	-54.09	20231109	3520	3.69	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
148	20240805	141117	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3930	-510	5	-11.49	601709705	146495	84.19	4385	4390	3925	5770	3110	4440	4107.37	3.51	8015	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	816	-786.00	1.63	12	0.71	-5.00	2414.00	7950	20231109	-50.57	3925	20240805	0.13	6200	-36.61	20240319	3925	0.13	20240805	7950	-50.57	20231109	3925	0.13	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
149	20240805	131117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3975	-465	5	-10.47	541195590	131181	75.39	4385	4390	3965	5770	3110	4440	4125.56	3.51	12721	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	826	-795.00	1.65	12	0.63	-5.00	2414.00	7950	20231109	-50.00	3965	20240805	0.25	6200	-35.89	20240319	3965	0.25	20240805	7950	-50.00	20231109	3965	0.25	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
150	20240805	121110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4010	-430	5	-9.68	468463150	112949	64.91	4385	4390	4010	5770	3110	4440	4147.56	3.51	12790	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	833	-802.00	1.66	12	0.54	-5.00	2414.00	7950	20231109	-49.56	4010	20240805	0.00	6200	-35.32	20240319	4010	0.00	20240805	7950	-49.56	20231109	4010	0.00	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
151	20240805	111109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4130	-310	5	-6.98	344361840	82518	47.42	4385	4390	4100	5770	3110	4440	4173.17	3.51	10112	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	858	-826.00	1.71	12	0.40	-5.00	2414.00	7950	20231109	-48.05	4100	20240805	0.73	6200	-33.39	20240319	4100	0.73	20240805	7950	-48.05	20231109	4100	0.73	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
152	20240805	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4165	-275	5	-6.19	274332135	65549	37.67	4385	4390	4100	5770	3110	4440	4185.15	3.51	9632	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	865	-833.00	1.73	12	0.32	-5.00	2414.00	7950	20231109	-47.61	4100	20240805	1.59	6200	-32.82	20240319	4100	1.59	20240805	7950	-47.61	20231109	4100	1.59	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
153	20240805	091059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4180	-260	5	-5.86	82645670	19609	11.27	4385	4390	4100	5770	3110	4440	4214.68	3.51	4407	4713	4576	4503	4366	4293	4540	4330	104	1330	500	3190	5	1	20771000	868	-836.00	1.73	12	0.09	-5.00	2414.00	7950	20231109	-47.42	4100	20240805	1.95	6200	-32.58	20240319	4100	1.95	20240805	7950	-47.42	20231109	4100	1.95	20240805	1.44	N	446540	500	103 억	728999	N	N	5	N	N
154	20240802	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-280	5	-5.93	778921010	173050	26.64	4600	4640	4430	6130	3305	4720	4501.14	3.61	-22679	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	922	-888.00	1.84	12	0.83	-5.00	2414.00	7950	20231109	-44.15	4145	20240205	7.12	6200	-28.39	20240319	4145	7.12	20240205	7950	-44.15	20231109	4145	7.12	20240205	1.45	N	446540	500	103 억	750423	N	N	5	N	N
155	20240802	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-270	5	-5.72	737180875	163646	25.19	4600	4640	4440	6130	3305	4720	4504.73	3.61	-23778	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	924	-890.00	1.84	12	0.79	-5.00	2414.00	7950	20231109	-44.03	4145	20240205	7.36	6200	-28.23	20240319	4145	7.36	20240205	7950	-44.03	20231109	4145	7.36	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
156	20240802	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-235	5	-4.98	594573720	131706	20.28	4600	4640	4440	6130	3305	4720	4514.40	3.61	-11282	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	932	-897.00	1.86	12	0.63	-5.00	2414.00	7950	20231109	-43.58	4145	20240205	8.20	6200	-27.66	20240319	4145	8.20	20240205	7950	-43.58	20231109	4145	8.20	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
157	20240802	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-250	5	-5.30	564076410	124894	19.23	4600	4640	4440	6130	3305	4720	4516.44	3.61	-9396	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	928	-894.00	1.85	12	0.60	-5.00	2414.00	7950	20231109	-43.77	4145	20240205	7.84	6200	-27.90	20240319	4145	7.84	20240205	7950	-43.77	20231109	4145	7.84	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
158	20240802	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-220	5	-4.66	454119225	100253	15.43	4600	4640	4455	6130	3305	4720	4529.73	3.61	-8292	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	935	-900.00	1.86	12	0.48	-5.00	2414.00	7950	20231109	-43.40	4145	20240205	8.56	6200	-27.42	20240319	4145	8.56	20240205	7950	-43.40	20231109	4145	8.56	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
159	20240802	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-205	5	-4.34	394818825	87023	13.40	4600	4640	4500	6130	3305	4720	4536.95	3.61	-6360	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	938	-903.00	1.87	12	0.42	-5.00	2414.00	7950	20231109	-43.21	4145	20240205	8.93	6200	-27.18	20240319	4145	8.93	20240205	7950	-43.21	20231109	4145	8.93	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
160	20240802	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	-175	5	-3.71	249994455	54967	8.46	4600	4640	4500	6130	3305	4720	4548.08	3.61	1913	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	944	-909.00	1.88	12	0.26	-5.00	2414.00	7950	20231109	-42.83	4145	20240205	9.65	6200	-26.69	20240319	4145	9.65	20240205	7950	-42.83	20231109	4145	9.65	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
161	20240802	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-160	5	-3.39	73590380	16006	2.46	4600	4640	4560	6130	3305	4720	4597.67	3.61	-2496	5386	5052	4876	4542	4366	4965	4455	104	1410	500	3390	5	1	20771000	947	-912.00	1.89	12	0.08	-5.00	2414.00	7950	20231109	-42.64	4145	20240205	10.01	6200	-26.45	20240319	4145	10.01	20240205	7950	-42.64	20231109	4145	10.01	20240205	1.45	N	446540	500	103 억	750423	N	N	652	N	N
162	20240801	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	60	2	1.29	3211522475	648824	1313.46	4740	5210	4700	6050	3265	4660	4949.81	3.73	-23349	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	980	-944.00	1.96	12	3.12	-5.00	2414.00	7950	20231109	-40.63	4145	20240205	13.87	6200	-23.87	20240319	4145	13.87	20240205	7950	-40.63	20231109	4145	13.87	20240205	1.48	N	446540	500	103 억	773772	N	N	652	N	N
163	20240801	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	60	2	1.29	3178023945	641730	1299.10	4740	5210	4700	6050	3265	4660	4952.28	3.73	-23723	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	980	-944.00	1.96	12	3.09	-5.00	2414.00	7950	20231109	-40.63	4145	20240205	13.87	6200	-23.87	20240319	4145	13.87	20240205	7950	-40.63	20231109	4145	13.87	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
164	20240801	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	95	2	2.04	3097397415	624686	1264.60	4740	5210	4700	6050	3265	4660	4958.33	3.73	-21446	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	988	-951.00	1.97	12	3.01	-5.00	2414.00	7950	20231109	-40.19	4145	20240205	14.72	6200	-23.31	20240319	4145	14.72	20240205	7950	-40.19	20231109	4145	14.72	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
165	20240801	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	115	2	2.47	3047231715	614151	1243.27	4740	5210	4700	6050	3265	4660	4961.70	3.73	-20909	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	992	-955.00	1.98	12	2.96	-5.00	2414.00	7950	20231109	-39.94	4145	20240205	15.20	6200	-22.98	20240319	4145	15.20	20240205	7950	-39.94	20231109	4145	15.20	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
166	20240801	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	105	2	2.25	2947143135	593129	1200.71	4740	5210	4700	6050	3265	4660	4968.81	3.73	-20718	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	990	-953.00	1.97	12	2.86	-5.00	2414.00	7950	20231109	-40.06	4145	20240205	14.96	6200	-23.15	20240319	4145	14.96	20240205	7950	-40.06	20231109	4145	14.96	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
167	20240801	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	95	2	2.04	2850770630	572884	1159.73	4740	5210	4700	6050	3265	4660	4976.17	3.73	-18562	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	988	-951.00	1.97	12	2.76	-5.00	2414.00	7950	20231109	-40.19	4145	20240205	14.72	6200	-23.31	20240319	4145	14.72	20240205	7950	-40.19	20231109	4145	14.72	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
168	20240801	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	70	2	1.50	2756231980	552979	1119.44	4740	5210	4700	6050	3265	4660	4984.33	3.73	-17867	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	5	1	20771000	982	-946.00	1.96	12	2.66	-5.00	2414.00	7950	20231109	-40.50	4145	20240205	14.11	6200	-23.71	20240319	4145	14.11	20240205	7950	-40.50	20231109	4145	14.11	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N
169	20240801	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	380	2	8.15	1016842125	199866	404.60	4740	5210	4700	6050	3265	4660	5087.62	3.73	-1884	4773	4716	4658	4601	4543	4745	4630	104	1390	500	3350	10	1	20771000	1047	-1008.00	2.09	12	0.96	-5.00	2414.00	7950	20231109	-36.60	4145	20240205	21.59	6200	-18.71	20240319	4145	21.59	20240205	7950	-36.60	20231109	4145	21.59	20240205	1.48	N	446540	500	103 억	773772	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History