KissMeData/121890/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	131	2	8.40	94060135	57687	462.05	1543	1700	1543	2025	1092	1559	1630.52	1.12	-2114	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	225	8.12	1.78	12	0.43	208.00	947.00	2740	20240416	-38.32	1478	20230824	14.34	2740	-38.32	20240416	1527	10.67	20240829	2740	-38.32	20240416	739	128.69	20230830	N	121890	500	66 억	148354	N	N	N	N
3	20240830	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	120	2	7.70	91047869	55902	447.75	1543	1700	1543	2025	1092	1559	1628.71	1.12	-2025	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	223	8.07	1.77	12	0.42	208.00	947.00	2740	20240416	-38.72	1478	20230824	13.60	2740	-38.72	20240416	1527	9.95	20240829	2740	-38.72	20240416	739	127.20	20230830	N	121890	500	66 억	148354	N	N	N	N
4	20240830	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	112	2	7.18	66101233	41118	329.34	1543	1676	1543	2025	1092	1559	1607.60	1.12	666	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	222	8.03	1.76	12	0.31	208.00	947.00	2740	20240416	-39.01	1478	20230824	13.06	2740	-39.01	20240416	1527	9.43	20240829	2740	-39.01	20240416	739	126.12	20230830	N	121890	500	66 억	148354	N	N	N	N
5	20240830	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	48	2	3.08	37817336	24048	192.62	1543	1670	1543	2025	1092	1559	1572.58	1.12	-376	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	214	7.73	1.70	12	0.18	208.00	947.00	2740	20240416	-41.35	1478	20230824	8.73	2740	-41.35	20240416	1527	5.24	20240829	2740	-41.35	20240416	739	117.46	20230830	N	121890	500	66 억	148354	N	N	N	N
6	20240830	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	49	2	3.14	30355908	19326	154.79	1543	1670	1543	2025	1092	1559	1570.73	1.12	-407	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	214	7.73	1.70	12	0.15	208.00	947.00	2740	20240416	-41.31	1478	20230824	8.80	2740	-41.31	20240416	1527	5.30	20240829	2740	-41.31	20240416	739	117.59	20230830	N	121890	500	66 억	148354	N	N	N	N
7	20240830	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	14	2	0.90	19717450	12650	101.32	1543	1573	1543	2025	1092	1559	1558.69	1.12	215	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	209	7.56	1.66	12	0.10	208.00	947.00	2740	20240416	-42.59	1478	20230824	6.43	2740	-42.59	20240416	1527	3.01	20240829	2740	-42.59	20240416	739	112.86	20230830	N	121890	500	66 억	148354	N	N	N	N
8	20240830	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	1	2	0.06	2163916	1399	11.21	1543	1568	1543	2025	1092	1559	1546.76	1.12	139	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	207	7.50	1.65	12	0.01	208.00	947.00	2740	20240416	-43.07	1478	20230824	5.55	2740	-43.07	20240416	1527	2.16	20240829	2740	-43.07	20240416	739	111.10	20230830	N	121890	500	66 억	148354	N	N	N	N
9	20240830	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	9	2	0.58	1985756	1285	10.29	1543	1568	1543	2025	1092	1559	1545.34	1.12	216	1691	1625	1576	1510	1461	1600	1485	66	466	500	930	1	1	13291446	208	7.54	1.66	12	0.01	208.00	947.00	2740	20240416	-42.77	1478	20230824	6.09	2740	-42.77	20240416	1527	2.69	20240829	2740	-42.77	20240416	739	112.18	20230830	N	121890	500	66 억	148354	N	N	N	N
10	20240829	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1559	-65	5	-4.00	19865065	12480	61.51	1608	1642	1527	2110	1137	1624	1591.75	1.12	-720	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	207	7.50	1.65	12	0.09	208.00	947.00	2740	20240416	-43.10	1478	20230823	5.48	2740	-43.10	20240416	1527	2.10	20240829	2740	-43.10	20240416	739	110.96	20230829	N	121890	500	66 억	149074	N	N	N	N
11	20240829	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	-66	5	-4.06	16996530	10640	52.44	1608	1642	1527	2110	1137	1624	1597.42	1.12	-717	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	207	7.49	1.65	12	0.08	208.00	947.00	2740	20240416	-43.14	1478	20230823	5.41	2740	-43.14	20240416	1527	2.03	20240829	2740	-43.14	20240416	739	110.83	20230829	N	121890	500	66 억	149074	N	N	N	N
12	20240829	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-27	5	-1.66	15143129	9448	46.56	1608	1642	1587	2110	1137	1624	1602.79	1.12	-1041	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	212	7.68	1.69	12	0.07	208.00	947.00	2740	20240416	-41.72	1478	20230823	8.05	2740	-41.72	20240416	1576	1.33	20240806	2740	-41.72	20240416	739	116.10	20230829	N	121890	500	66 억	149074	N	N	N	N
13	20240829	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-26	5	-1.60	12771351	7962	39.24	1608	1642	1590	2110	1137	1624	1604.04	1.12	-998	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	212	7.68	1.69	12	0.06	208.00	947.00	2740	20240416	-41.68	1478	20230823	8.12	2740	-41.68	20240416	1576	1.40	20240806	2740	-41.68	20240416	739	116.24	20230829	N	121890	500	66 억	149074	N	N	N	N
14	20240829	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-17	5	-1.05	10951593	6822	33.62	1608	1642	1595	2110	1137	1624	1605.33	1.12	-52	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	214	7.73	1.70	12	0.05	208.00	947.00	2740	20240416	-41.35	1478	20230823	8.73	2740	-41.35	20240416	1576	1.97	20240806	2740	-41.35	20240416	739	117.46	20230829	N	121890	500	66 억	149074	N	N	N	N
15	20240829	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-29	5	-1.79	10918025	6801	33.52	1608	1642	1595	2110	1137	1624	1605.36	1.12	-44	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	212	7.67	1.68	12	0.05	208.00	947.00	2740	20240416	-41.79	1478	20230823	7.92	2740	-41.79	20240416	1576	1.21	20240806	2740	-41.79	20240416	739	115.83	20230829	N	121890	500	66 억	149074	N	N	N	N
16	20240829	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-23	5	-1.42	8453135	5260	25.92	1608	1642	1600	2110	1137	1624	1607.06	1.12	-45	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	213	7.70	1.69	12	0.04	208.00	947.00	2740	20240416	-41.57	1478	20230823	8.32	2740	-41.57	20240416	1576	1.59	20240806	2740	-41.57	20240416	739	116.64	20230829	N	121890	500	66 억	149074	N	N	N	N
17	20240829	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	18	2	1.11	1853087	1151	5.67	1608	1642	1608	2110	1137	1624	1609.98	1.12	-48	1733	1678	1645	1590	1557	1662	1574	66	486	500	970	1	1	13291446	218	7.89	1.73	12	0.01	208.00	947.00	2740	20240416	-40.07	1478	20230823	11.10	2740	-40.07	20240416	1576	4.19	20240806	2740	-40.07	20240416	739	122.19	20230829	N	121890	500	66 억	149074	N	N	N	N
18	20240828	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	-38	5	-2.29	33330663	20257	245.30	1662	1700	1612	2160	1164	1662	1645.39	1.12	399	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	216	7.81	1.71	12	0.15	208.00	947.00	2740	20240416	-40.73	1478	20230822	9.88	2740	-40.73	20240416	1576	3.05	20240806	2740	-40.73	20240416	739	119.76	20230828	N	121890	500	66 억	148675	N	N	N	N
19	20240828	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-41	5	-2.47	29426271	17845	216.09	1662	1700	1612	2160	1164	1662	1648.99	1.12	513	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	215	7.79	1.71	12	0.13	208.00	947.00	2740	20240416	-40.84	1478	20230822	9.68	2740	-40.84	20240416	1576	2.86	20240806	2740	-40.84	20240416	739	119.35	20230828	N	121890	500	66 억	148675	N	N	N	N
20	20240828	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	-28	5	-1.68	27861040	16880	204.41	1662	1700	1612	2160	1164	1662	1650.54	1.12	507	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	217	7.86	1.73	12	0.13	208.00	947.00	2740	20240416	-40.36	1478	20230822	10.55	2740	-40.36	20240416	1576	3.68	20240806	2740	-40.36	20240416	739	121.11	20230828	N	121890	500	66 억	148675	N	N	N	N
21	20240828	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-11	5	-0.66	18731517	11255	136.29	1662	1700	1637	2160	1164	1662	1664.28	1.12	-83	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	219	7.94	1.74	12	0.08	208.00	947.00	2740	20240416	-39.74	1478	20230822	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230828	N	121890	500	66 억	148675	N	N	N	N
22	20240828	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-11	5	-0.66	18625843	11191	135.52	1662	1700	1637	2160	1164	1662	1664.36	1.12	-83	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	219	7.94	1.74	12	0.08	208.00	947.00	2740	20240416	-39.74	1478	20230822	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230828	N	121890	500	66 억	148675	N	N	N	N
23	20240828	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	5	2	0.30	16842934	10116	122.50	1662	1700	1637	2160	1164	1662	1664.98	1.12	-81	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	222	8.01	1.76	12	0.08	208.00	947.00	2740	20240416	-39.16	1478	20230822	12.79	2740	-39.16	20240416	1576	5.77	20240806	2740	-39.16	20240416	739	125.58	20230828	N	121890	500	66 억	148675	N	N	N	N
24	20240828	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-12	5	-0.72	8885253	5349	64.77	1662	1662	1637	2160	1164	1662	1661.11	1.12	-77	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	219	7.93	1.74	12	0.04	208.00	947.00	2740	20240416	-39.78	1478	20230822	11.64	2740	-39.78	20240416	1576	4.70	20240806	2740	-39.78	20240416	739	123.27	20230828	N	121890	500	66 억	148675	N	N	N	N
25	20240828	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-21	5	-1.26	8275837	4981	60.32	1662	1662	1637	2160	1164	1662	1661.48	1.12	-73	1702	1682	1660	1640	1618	1692	1650	66	498	500	990	1	1	13291446	218	7.89	1.73	12	0.04	208.00	947.00	2740	20240416	-40.11	1478	20230822	11.03	2740	-40.11	20240416	1576	4.12	20240806	2740	-40.11	20240416	739	122.06	20230828	N	121890	500	66 억	148675	N	N	N	N
26	20240827	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	6	2	0.36	13701688	8258	32.82	1656	1680	1638	2150	1160	1656	1659.20	1.12	-127	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	221	7.99	1.76	12	0.06	208.00	947.00	2740	20240416	-39.34	1478	20230821	12.45	2740	-39.34	20240416	1576	5.46	20240806	2740	-39.34	20240416	739	124.90	20230828	N	121890	500	66 억	148801	N	N	N	N
27	20240827	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	8	2	0.48	11496138	6931	27.54	1656	1680	1638	2150	1160	1656	1658.66	1.12	-135	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	221	8.00	1.76	12	0.05	208.00	947.00	2740	20240416	-39.27	1478	20230821	12.58	2740	-39.27	20240416	1576	5.58	20240806	2740	-39.27	20240416	739	125.17	20230828	N	121890	500	66 억	148801	N	N	N	N
28	20240827	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	10	2	0.60	11376255	6859	27.26	1656	1680	1638	2150	1160	1656	1658.59	1.12	-135	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	221	8.01	1.76	12	0.05	208.00	947.00	2740	20240416	-39.20	1478	20230821	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230828	N	121890	500	66 억	148801	N	N	N	N
29	20240827	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	16	2	0.97	10844199	6539	25.98	1656	1680	1638	2150	1160	1656	1658.39	1.12	-19	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	222	8.04	1.77	12	0.05	208.00	947.00	2740	20240416	-38.98	1478	20230821	13.13	2740	-38.98	20240416	1576	6.09	20240806	2740	-38.98	20240416	739	126.25	20230828	N	121890	500	66 억	148801	N	N	N	N
30	20240827	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1673	17	2	1.03	9658783	5821	23.13	1656	1680	1638	2150	1160	1656	1659.30	1.12	-79	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	222	8.04	1.77	12	0.04	208.00	947.00	2740	20240416	-38.94	1478	20230821	13.19	2740	-38.94	20240416	1576	6.15	20240806	2740	-38.94	20240416	739	126.39	20230828	N	121890	500	66 억	148801	N	N	N	N
31	20240827	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	0	3	0.00	6395329	3851	15.30	1656	1680	1638	2150	1160	1656	1660.69	1.12	-24	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	220	7.96	1.75	12	0.03	208.00	947.00	2740	20240416	-39.56	1478	20230821	12.04	2740	-39.56	20240416	1576	5.08	20240806	2740	-39.56	20240416	739	124.09	20230828	N	121890	500	66 억	148801	N	N	N	N
32	20240827	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	21	2	1.27	3598508	2163	8.60	1656	1680	1656	2150	1160	1656	1663.67	1.12	-13	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	223	8.06	1.77	12	0.02	208.00	947.00	2740	20240416	-38.80	1478	20230821	13.46	2740	-38.80	20240416	1576	6.41	20240806	2740	-38.80	20240416	739	126.93	20230828	N	121890	500	66 억	148801	N	N	N	N
33	20240827	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	0	3	0.00	137448	83	0.33	1656	1656	1656	2150	1160	1656	1656.00	1.12	-7	1765	1710	1680	1625	1595	1695	1610	66	494	500	990	1	1	13291446	220	7.96	1.75	12	0.00	208.00	947.00	2740	20240416	-39.56	1478	20230821	12.04	2740	-39.56	20240416	1576	5.08	20240806	2740	-39.56	20240416	739	124.09	20230828	N	121890	500	66 억	148801	N	N	N	N
34	20240826	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-12	5	-0.72	42134538	25165	96.93	1668	1735	1650	2165	1168	1668	1674.33	1.12	-134	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	220	7.96	1.75	12	0.19	208.00	947.00	2740	20240416	-39.56	1478	20230818	12.04	2740	-39.56	20240416	1576	5.08	20240806	2740	-39.56	20240416	739	124.09	20230828	N	121890	500	66 억	148934	N	N	N	N
35	20240826	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-13	5	-0.78	40276793	24043	92.60	1668	1735	1650	2165	1168	1668	1675.20	1.12	-105	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	220	7.96	1.75	12	0.18	208.00	947.00	2740	20240416	-39.60	1478	20230818	11.98	2740	-39.60	20240416	1576	5.01	20240806	2740	-39.60	20240416	739	123.95	20230828	N	121890	500	66 억	148934	N	N	N	N
36	20240826	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-13	5	-0.78	34436265	20514	79.01	1668	1735	1650	2165	1168	1668	1678.67	1.12	-102	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	220	7.96	1.75	12	0.15	208.00	947.00	2740	20240416	-39.60	1478	20230818	11.98	2740	-39.60	20240416	1576	5.01	20240806	2740	-39.60	20240416	739	123.95	20230828	N	121890	500	66 억	148934	N	N	N	N
37	20240826	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-17	5	-1.02	34308948	20437	78.72	1668	1735	1650	2165	1168	1668	1678.77	1.12	-99	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	219	7.94	1.74	12	0.15	208.00	947.00	2740	20240416	-39.74	1478	20230818	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230828	N	121890	500	66 억	148934	N	N	N	N
38	20240826	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	-18	5	-1.08	33195076	19762	76.12	1668	1735	1650	2165	1168	1668	1679.74	1.12	-90	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	219	7.93	1.74	12	0.15	208.00	947.00	2740	20240416	-39.78	1478	20230818	11.64	2740	-39.78	20240416	1576	4.70	20240806	2740	-39.78	20240416	739	123.27	20230828	N	121890	500	66 억	148934	N	N	N	N
39	20240826	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	8	2	0.48	25073122	14853	57.21	1668	1735	1668	2165	1168	1668	1688.08	1.12	-81	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	223	8.06	1.77	12	0.11	208.00	947.00	2740	20240416	-38.83	1478	20230818	13.40	2740	-38.83	20240416	1576	6.35	20240806	2740	-38.83	20240416	739	126.79	20230828	N	121890	500	66 억	148934	N	N	N	N
40	20240826	100809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	12	2	0.72	23942512	14180	54.62	1668	1735	1668	2165	1168	1668	1688.47	1.12	-3	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	223	8.08	1.77	12	0.11	208.00	947.00	2740	20240416	-38.69	1478	20230818	13.67	2740	-38.69	20240416	1576	6.60	20240806	2740	-38.69	20240416	739	127.33	20230828	N	121890	500	66 억	148934	N	N	N	N
41	20240826	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	15	2	0.90	2445213	1465	5.64	1668	1735	1668	2165	1168	1668	1669.09	1.12	-5	1748	1707	1679	1638	1610	1728	1659	66	497	500	1000	1	1	13291446	224	8.09	1.78	12	0.01	208.00	947.00	2740	20240416	-38.58	1478	20230818	13.87	2740	-38.58	20240416	1576	6.79	20240806	2740	-38.58	20240416	739	127.74	20230828	N	121890	500	66 억	148934	N	N	N	N
42	20240823	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	17	2	1.03	43667083	25963	94.24	1651	1720	1651	2145	1156	1651	1681.90	1.12	-83	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	222	8.02	1.76	12	0.20	208.00	947.00	2740	20240416	-39.12	1478	20230817	12.86	2740	-39.12	20240416	1576	5.84	20240806	2740	-39.12	20240416	739	125.71	20230823	N	121890	500	66 억	149017	N	N	N	N
43	20240823	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	32	2	1.94	42772899	25429	92.30	1651	1720	1651	2145	1156	1651	1682.05	1.12	-165	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	224	8.09	1.78	12	0.19	208.00	947.00	2740	20240416	-38.58	1478	20230817	13.87	2740	-38.58	20240416	1576	6.79	20240806	2740	-38.58	20240416	739	127.74	20230823	N	121890	500	66 억	149017	N	N	N	N
44	20240823	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	48	2	2.91	40792726	24246	88.01	1651	1720	1651	2145	1156	1651	1682.45	1.12	-162	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	226	8.17	1.79	12	0.18	208.00	947.00	2740	20240416	-37.99	1478	20230817	14.95	2740	-37.99	20240416	1576	7.80	20240806	2740	-37.99	20240416	739	129.91	20230823	N	121890	500	66 억	149017	N	N	N	N
45	20240823	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1685	34	2	2.06	22862474	13714	49.78	1651	1688	1651	2145	1156	1651	1667.09	1.12	-197	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	224	8.10	1.78	12	0.10	208.00	947.00	2740	20240416	-38.50	1478	20230817	14.01	2740	-38.50	20240416	1576	6.92	20240806	2740	-38.50	20240416	739	128.01	20230823	N	121890	500	66 억	149017	N	N	N	N
46	20240823	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	8	2	0.48	11880854	7162	26.00	1651	1688	1651	2145	1156	1651	1658.87	1.12	-251	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	221	7.98	1.75	12	0.05	208.00	947.00	2740	20240416	-39.45	1478	20230817	12.25	2740	-39.45	20240416	1576	5.27	20240806	2740	-39.45	20240416	739	124.49	20230823	N	121890	500	66 억	149017	N	N	N	N
47	20240823	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	10	2	0.61	10742214	6476	23.51	1651	1688	1651	2145	1156	1651	1658.77	1.12	-251	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	221	7.99	1.75	12	0.05	208.00	947.00	2740	20240416	-39.38	1478	20230817	12.38	2740	-39.38	20240416	1576	5.39	20240806	2740	-39.38	20240416	739	124.76	20230823	N	121890	500	66 억	149017	N	N	N	N
48	20240823	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	14	2	0.85	4372366	2646	9.60	1651	1688	1651	2145	1156	1651	1652.44	1.12	-56	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	221	8.00	1.76	12	0.02	208.00	947.00	2740	20240416	-39.23	1478	20230817	12.65	2740	-39.23	20240416	1576	5.65	20240806	2740	-39.23	20240416	739	125.30	20230823	N	121890	500	66 억	149017	N	N	N	N
49	20240823	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	37	2	2.24	4033486	2443	8.87	1651	1688	1651	2145	1156	1651	1651.04	1.12	-50	1691	1670	1635	1614	1579	1681	1625	66	494	500	990	1	1	13291446	224	8.12	1.78	12	0.02	208.00	947.00	2740	20240416	-38.39	1478	20230817	14.21	2740	-38.39	20240416	1576	7.11	20240806	2740	-38.39	20240416	739	128.42	20230823	N	121890	500	66 억	149017	N	N	N	N
50	20240822	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	21	2	1.29	44481496	27549	138.87	1630	1656	1600	2115	1141	1630	1614.63	1.13	-933	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	219	7.94	1.74	12	0.21	208.00	947.00	2740	20240416	-39.74	1478	20230816	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230822	N	121890	500	66 억	149950	N	N	N	N
51	20240822	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	21	2	1.29	44408837	27505	138.65	1630	1651	1600	2115	1141	1630	1614.57	1.13	-933	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	219	7.94	1.74	12	0.21	208.00	947.00	2740	20240416	-39.74	1478	20230816	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230822	N	121890	500	66 억	149950	N	N	N	N
52	20240822	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	-10	5	-0.61	34903293	21713	109.45	1630	1630	1600	2115	1141	1630	1607.48	1.13	-1041	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	215	7.79	1.71	12	0.16	208.00	947.00	2740	20240416	-40.88	1478	20230816	9.61	2740	-40.88	20240416	1576	2.79	20240806	2740	-40.88	20240416	739	119.22	20230822	N	121890	500	66 억	149950	N	N	N	N
53	20240822	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-24	5	-1.47	8685742	5393	27.19	1630	1630	1602	2115	1141	1630	1610.56	1.13	-788	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	213	7.72	1.70	12	0.04	208.00	947.00	2740	20240416	-41.39	1478	20230816	8.66	2740	-41.39	20240416	1576	1.90	20240806	2740	-41.39	20240416	739	117.32	20230822	N	121890	500	66 억	149950	N	N	N	N
54	20240822	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-24	5	-1.47	7868284	4884	24.62	1630	1630	1602	2115	1141	1630	1611.03	1.13	-788	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	213	7.72	1.70	12	0.04	208.00	947.00	2740	20240416	-41.39	1478	20230816	8.66	2740	-41.39	20240416	1576	1.90	20240806	2740	-41.39	20240416	739	117.32	20230822	N	121890	500	66 억	149950	N	N	N	N
55	20240822	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-25	5	-1.53	6609139	4100	20.67	1630	1630	1602	2115	1141	1630	1611.99	1.13	-957	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	213	7.72	1.69	12	0.03	208.00	947.00	2740	20240416	-41.42	1478	20230816	8.59	2740	-41.42	20240416	1576	1.84	20240806	2740	-41.42	20240416	739	117.19	20230822	N	121890	500	66 억	149950	N	N	N	N
56	20240822	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	-20	5	-1.23	3362438	2078	10.47	1630	1630	1610	2115	1141	1630	1618.11	1.13	-435	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	214	7.74	1.70	12	0.02	208.00	947.00	2740	20240416	-41.24	1478	20230816	8.93	2740	-41.24	20240416	1576	2.16	20240806	2740	-41.24	20240416	739	117.86	20230822	N	121890	500	66 억	149950	N	N	N	N
57	20240822	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	0	3	0.00	1224130	751	3.79	1630	1630	1630	2115	1141	1630	1630.00	1.13	0	1695	1662	1627	1594	1559	1679	1611	66	485	500	970	1	1	13291446	217	7.84	1.72	12	0.01	208.00	947.00	2740	20240416	-40.51	1478	20230816	10.28	2740	-40.51	20240416	1576	3.43	20240806	2740	-40.51	20240416	739	120.57	20230822	N	121890	500	66 억	149950	N	N	N	N
58	20240821	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	4	2	0.25	32168070	19838	182.67	1626	1660	1592	2110	1139	1626	1621.54	1.15	-3029	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	217	7.84	1.72	12	0.15	208.00	947.00	2740	20240416	-40.51	1478	20230814	10.28	2740	-40.51	20240416	1576	3.43	20240806	2740	-40.51	20240416	739	120.57	20230821	N	121890	500	66 억	152979	N	N	N	N
59	20240821	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	-5	5	-0.31	30440290	18778	172.91	1626	1660	1592	2110	1139	1626	1621.06	1.15	-2989	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	215	7.79	1.71	12	0.14	208.00	947.00	2740	20240416	-40.84	1478	20230814	9.68	2740	-40.84	20240416	1576	2.86	20240806	2740	-40.84	20240416	739	119.35	20230821	N	121890	500	66 억	152979	N	N	N	N
60	20240821	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-19	5	-1.17	27268053	16830	154.97	1626	1660	1592	2110	1139	1626	1620.21	1.15	-2620	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	214	7.73	1.70	12	0.13	208.00	947.00	2740	20240416	-41.35	1478	20230814	8.73	2740	-41.35	20240416	1576	1.97	20240806	2740	-41.35	20240416	739	117.46	20230821	N	121890	500	66 억	152979	N	N	N	N
61	20240821	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1615	-11	5	-0.68	27081857	16714	153.90	1626	1660	1592	2110	1139	1626	1620.31	1.15	-2600	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	215	7.76	1.71	12	0.13	208.00	947.00	2740	20240416	-41.06	1478	20230814	9.27	2740	-41.06	20240416	1576	2.47	20240806	2740	-41.06	20240416	739	118.54	20230821	N	121890	500	66 억	152979	N	N	N	N
62	20240821	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-34	5	-2.09	21584462	13357	122.99	1626	1660	1592	2110	1139	1626	1615.97	1.15	-2068	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	212	7.65	1.68	12	0.10	208.00	947.00	2740	20240416	-41.90	1478	20230814	7.71	2740	-41.90	20240416	1576	1.02	20240806	2740	-41.90	20240416	739	115.43	20230821	N	121890	500	66 억	152979	N	N	N	N
63	20240821	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	-32	5	-1.97	21155330	13088	120.52	1626	1660	1592	2110	1139	1626	1616.39	1.15	-2136	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	212	7.66	1.68	12	0.10	208.00	947.00	2740	20240416	-41.82	1478	20230814	7.85	2740	-41.82	20240416	1576	1.14	20240806	2740	-41.82	20240416	739	115.70	20230821	N	121890	500	66 억	152979	N	N	N	N
64	20240821	100810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-26	5	-1.60	16451442	10156	93.52	1626	1660	1594	2110	1139	1626	1619.87	1.15	-2043	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	213	7.69	1.69	12	0.08	208.00	947.00	2740	20240416	-41.61	1478	20230814	8.25	2740	-41.61	20240416	1576	1.52	20240806	2740	-41.61	20240416	739	116.51	20230821	N	121890	500	66 억	152979	N	N	N	N
65	20240821	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	24	2	1.48	2781274	1689	15.55	1626	1660	1626	2110	1139	1626	1646.70	1.15	-1436	1696	1660	1643	1607	1590	1652	1599	66	484	500	970	1	1	13291446	219	7.93	1.74	12	0.01	208.00	947.00	2740	20240416	-39.78	1478	20230814	11.64	2740	-39.78	20240416	1576	4.70	20240806	2740	-39.78	20240416	739	123.27	20230821	N	121890	500	66 억	152979	N	N	N	N
66	20240820	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1626	-19	5	-1.16	17818783	10860	22.87	1645	1679	1626	2135	1152	1645	1640.77	1.16	-706	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	216	7.82	1.72	12	0.08	208.00	947.00	2740	20240416	-40.66	1478	20230811	10.01	2740	-40.66	20240416	1576	3.17	20240806	2740	-40.66	20240416	739	120.03	20230821	N	121890	500	66 억	153685	N	N	N	N
67	20240820	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	-9	5	-0.55	13610784	8279	17.43	1645	1679	1628	2135	1152	1645	1644.01	1.16	-706	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	217	7.87	1.73	12	0.06	208.00	947.00	2740	20240416	-40.29	1478	20230811	10.69	2740	-40.29	20240416	1576	3.81	20240806	2740	-40.29	20240416	739	121.38	20230821	N	121890	500	66 억	153685	N	N	N	N
68	20240820	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-5	5	-0.30	10902711	6626	13.95	1645	1679	1628	2135	1152	1645	1645.44	1.16	-328	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	218	7.88	1.73	12	0.05	208.00	947.00	2740	20240416	-40.15	1478	20230811	10.96	2740	-40.15	20240416	1576	4.06	20240806	2740	-40.15	20240416	739	121.92	20230821	N	121890	500	66 억	153685	N	N	N	N
69	20240820	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1643	-2	5	-0.12	10892865	6620	13.94	1645	1679	1628	2135	1152	1645	1645.45	1.16	-328	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	218	7.90	1.73	12	0.05	208.00	947.00	2740	20240416	-40.04	1478	20230811	11.16	2740	-40.04	20240416	1576	4.25	20240806	2740	-40.04	20240416	739	122.33	20230821	N	121890	500	66 억	153685	N	N	N	N
70	20240820	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	5	2	0.30	10518584	6392	13.46	1645	1679	1628	2135	1152	1645	1645.59	1.16	-192	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	219	7.93	1.74	12	0.05	208.00	947.00	2740	20240416	-39.78	1478	20230811	11.64	2740	-39.78	20240416	1576	4.70	20240806	2740	-39.78	20240416	739	123.27	20230821	N	121890	500	66 억	153685	N	N	N	N
71	20240820	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1652	7	2	0.43	10213328	6206	13.07	1645	1679	1628	2135	1152	1645	1645.72	1.16	-192	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	220	7.94	1.74	12	0.05	208.00	947.00	2740	20240416	-39.71	1478	20230811	11.77	2740	-39.71	20240416	1576	4.82	20240806	2740	-39.71	20240416	739	123.55	20230821	N	121890	500	66 억	153685	N	N	N	N
72	20240820	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	-1	5	-0.06	5392652	3271	6.89	1645	1679	1628	2135	1152	1645	1648.62	1.16	-285	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	219	7.90	1.74	12	0.02	208.00	947.00	2740	20240416	-40.00	1478	20230811	11.23	2740	-40.00	20240416	1576	4.31	20240806	2740	-40.00	20240416	739	122.46	20230821	N	121890	500	66 억	153685	N	N	N	N
73	20240820	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	26	2	1.58	4448481	2700	5.69	1645	1679	1628	2135	1152	1645	1647.59	1.16	51	1736	1690	1645	1599	1554	1668	1577	66	490	500	980	1	1	13291446	222	8.03	1.76	12	0.02	208.00	947.00	2740	20240416	-39.01	1478	20230811	13.06	2740	-39.01	20240416	1576	6.03	20240806	2740	-39.01	20240416	739	126.12	20230821	N	121890	500	66 억	153685	N	N	N	N
74	20240819	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1645	-21	5	-1.26	78129912	47485	145.36	1691	1691	1600	2165	1167	1666	1645.36	1.22	-8764	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	219	7.91	1.74	12	0.36	208.00	947.00	2740	20240416	-39.96	1478	20230810	11.30	2740	-39.96	20240416	1576	4.38	20240806	2740	-39.96	20240416	739	122.60	20230821	N	121890	500	66 억	162449	N	N	N	N
75	20240819	150755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1636	-30	5	-1.80	66773344	40481	123.92	1691	1691	1600	2165	1167	1666	1649.50	1.22	-8505	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	217	7.87	1.73	12	0.30	208.00	947.00	2740	20240416	-40.29	1478	20230810	10.69	2740	-40.29	20240416	1576	3.81	20240806	2740	-40.29	20240416	739	121.38	20230821	N	121890	500	66 억	162449	N	N	N	N
76	20240819	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1651	-15	5	-0.90	35290361	21265	65.09	1691	1691	1640	2165	1167	1666	1659.55	1.22	-3060	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	219	7.94	1.74	12	0.16	208.00	947.00	2740	20240416	-39.74	1478	20230810	11.71	2740	-39.74	20240416	1576	4.76	20240806	2740	-39.74	20240416	739	123.41	20230821	N	121890	500	66 억	162449	N	N	N	N
77	20240819	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-2	5	-0.12	32946783	19848	60.76	1691	1691	1640	2165	1167	1666	1659.95	1.22	-2359	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	221	8.00	1.76	12	0.15	208.00	947.00	2740	20240416	-39.27	1478	20230810	12.58	2740	-39.27	20240416	1576	5.58	20240806	2740	-39.27	20240416	739	125.17	20230821	N	121890	500	66 억	162449	N	N	N	N
78	20240819	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-2	5	-0.12	32946783	19848	60.76	1691	1691	1640	2165	1167	1666	1659.95	1.22	-2359	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	221	8.00	1.76	12	0.15	208.00	947.00	2740	20240416	-39.27	1478	20230810	12.58	2740	-39.27	20240416	1576	5.58	20240806	2740	-39.27	20240416	739	125.17	20230821	N	121890	500	66 억	162449	N	N	N	N
79	20240819	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	1	2	0.06	11715793	7052	21.59	1691	1691	1640	2165	1167	1666	1661.34	1.22	-1818	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	222	8.01	1.76	12	0.05	208.00	947.00	2740	20240416	-39.16	1478	20230810	12.79	2740	-39.16	20240416	1576	5.77	20240806	2740	-39.16	20240416	739	125.58	20230821	N	121890	500	66 억	162449	N	N	N	N
80	20240819	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	-10	5	-0.60	7621853	4595	14.07	1691	1691	1640	2165	1167	1666	1658.73	1.22	-92	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	220	7.96	1.75	12	0.03	208.00	947.00	2740	20240416	-39.56	1478	20230810	12.04	2740	-39.56	20240416	1576	5.08	20240806	2740	-39.56	20240416	739	124.09	20230821	N	121890	500	66 억	162449	N	N	N	N
81	20240819	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-6	5	-0.36	4096180	2453	7.51	1691	1691	1660	2165	1167	1666	1669.87	1.22	13	1731	1698	1666	1633	1601	1715	1650	66	499	500	990	1	1	13291446	221	7.98	1.75	12	0.02	208.00	947.00	2740	20240416	-39.42	1478	20230810	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230821	N	121890	500	66 억	162449	N	N	N	N
82	20240816	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	6	2	0.36	53871539	32522	151.36	1660	1699	1634	2155	1162	1660	1656.46	1.23	-1506	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	221	8.01	1.76	12	0.24	208.00	947.00	2740	20240416	-39.20	1478	20230809	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230816	N	121890	500	66 억	163955	N	N	N	N
83	20240816	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	5	2	0.30	53648399	32388	150.74	1660	1699	1634	2155	1162	1660	1656.43	1.23	-1610	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	221	8.00	1.76	12	0.24	208.00	947.00	2740	20240416	-39.23	1478	20230809	12.65	2740	-39.23	20240416	1576	5.65	20240806	2740	-39.23	20240416	739	125.30	20230816	N	121890	500	66 억	163955	N	N	N	N
84	20240816	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1657	-3	5	-0.18	48957424	29557	137.56	1660	1699	1634	2155	1162	1660	1656.37	1.23	-1610	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	220	7.97	1.75	12	0.22	208.00	947.00	2740	20240416	-39.53	1478	20230809	12.11	2740	-39.53	20240416	1576	5.14	20240806	2740	-39.53	20240416	739	124.22	20230816	N	121890	500	66 억	163955	N	N	N	N
85	20240816	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	6	2	0.36	22219676	13434	62.52	1660	1699	1634	2155	1162	1660	1653.99	1.23	-1267	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	221	8.01	1.76	12	0.10	208.00	947.00	2740	20240416	-39.20	1478	20230809	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230816	N	121890	500	66 억	163955	N	N	N	N
86	20240816	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	6	2	0.36	22216344	13432	62.52	1660	1699	1634	2155	1162	1660	1653.99	1.23	-1267	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	221	8.01	1.76	12	0.10	208.00	947.00	2740	20240416	-39.20	1478	20230809	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230816	N	121890	500	66 억	163955	N	N	N	N
87	20240816	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	6	2	0.36	7015318	4236	19.72	1660	1699	1634	2155	1162	1660	1656.12	1.23	-474	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	221	8.01	1.76	12	0.03	208.00	947.00	2740	20240416	-39.20	1478	20230809	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230816	N	121890	500	66 억	163955	N	N	N	N
88	20240816	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	-16	5	-0.96	5316500	3211	14.94	1660	1699	1634	2155	1162	1660	1655.71	1.23	-300	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	219	7.90	1.74	12	0.02	208.00	947.00	2740	20240416	-40.00	1478	20230809	11.23	2740	-40.00	20240416	1576	4.31	20240806	2740	-40.00	20240416	739	122.46	20230816	N	121890	500	66 억	163955	N	N	N	N
89	20240816	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1699	39	2	2.35	530159	317	1.48	1660	1699	1660	2155	1162	1660	1672.43	1.23	-101	1709	1684	1671	1646	1633	1679	1641	66	495	500	990	1	1	13291446	226	8.17	1.79	12	0.00	208.00	947.00	2740	20240416	-37.99	1478	20230809	14.95	2740	-37.99	20240416	1576	7.80	20240806	2740	-37.99	20240416	739	129.91	20230816	N	121890	500	66 억	163955	N	N	N	N
90	20240814	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	1	2	0.06	35721301	21486	69.73	1660	1696	1658	2155	1162	1659	1662.54	1.23	1095	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.98	1.75	12	0.16	208.00	947.00	2740	20240416	-39.42	1478	20230808	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	162860	N	N	N	N
91	20240814	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	1	2	0.06	33229900	19985	64.86	1660	1696	1659	2155	1162	1659	1662.74	1.23	1244	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.98	1.75	12	0.15	208.00	947.00	2740	20240416	-39.42	1478	20230808	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	162860	N	N	N	N
92	20240814	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	1	2	0.06	27685841	16644	54.02	1660	1696	1659	2155	1162	1659	1663.41	1.23	1244	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.98	1.75	12	0.13	208.00	947.00	2740	20240416	-39.42	1478	20230808	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	162860	N	N	N	N
93	20240814	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	3	2	0.18	19622174	11789	38.26	1660	1696	1659	2155	1162	1659	1664.45	1.23	1454	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.99	1.76	12	0.09	208.00	947.00	2740	20240416	-39.34	1478	20230808	12.45	2740	-39.34	20240416	1576	5.46	20240806	2740	-39.34	20240416	739	124.90	20230814	N	121890	500	66 억	162860	N	N	N	N
94	20240814	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	8	2	0.48	17435622	10473	33.99	1660	1696	1659	2155	1162	1659	1664.82	1.23	1394	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	222	8.01	1.76	12	0.08	208.00	947.00	2740	20240416	-39.16	1478	20230808	12.79	2740	-39.16	20240416	1576	5.77	20240806	2740	-39.16	20240416	739	125.58	20230814	N	121890	500	66 억	162860	N	N	N	N
95	20240814	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	1	2	0.06	16114756	9677	31.41	1660	1696	1659	2155	1162	1659	1665.26	1.23	1395	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.98	1.75	12	0.07	208.00	947.00	2740	20240416	-39.42	1478	20230808	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	162860	N	N	N	N
96	20240814	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	1	2	0.06	8731448	5242	17.01	1660	1696	1659	2155	1162	1659	1665.67	1.23	833	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	221	7.98	1.75	12	0.04	208.00	947.00	2740	20240416	-39.42	1478	20230808	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	162860	N	N	N	N
97	20240814	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	37	2	2.23	539696	325	1.05	1660	1696	1660	2155	1162	1659	1660.60	1.23	-51	1713	1686	1671	1644	1629	1678	1636	66	496	500	990	1	1	13291446	225	8.15	1.79	12	0.00	208.00	947.00	2740	20240416	-38.10	1478	20230808	14.75	2740	-38.10	20240416	1576	7.61	20240806	2740	-38.10	20240416	739	129.50	20230814	N	121890	500	66 억	162860	N	N	N	N
98	20240813	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	4	2	0.24	51419709	30812	28.53	1660	1698	1656	2150	1159	1655	1668.82	1.23	-312	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	221	7.98	1.75	12	0.23	208.00	947.00	2740	20240416	-39.45	1478	20230807	12.25	2740	-39.45	20240416	1576	5.27	20240806	2740	-39.45	20240416	739	124.49	20230814	N	121890	500	66 억	163125	N	N	N	N
99	20240813	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	4	2	0.24	47304754	28330	26.23	1660	1698	1656	2150	1159	1655	1669.78	1.23	-192	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	221	7.98	1.75	12	0.21	208.00	947.00	2740	20240416	-39.45	1478	20230807	12.25	2740	-39.45	20240416	1576	5.27	20240806	2740	-39.45	20240416	739	124.49	20230814	N	121890	500	66 억	163125	N	N	N	N
100	20240813	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	19	2	1.15	22585532	13508	12.51	1660	1698	1660	2150	1159	1655	1672.01	1.23	-307	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	222	8.05	1.77	12	0.10	208.00	947.00	2740	20240416	-38.91	1478	20230807	13.26	2740	-38.91	20240416	1576	6.22	20240806	2740	-38.91	20240416	739	126.52	20230814	N	121890	500	66 억	163125	N	N	N	N
101	20240813	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	35	2	2.11	20812918	12456	11.53	1660	1698	1660	2150	1159	1655	1670.92	1.23	-252	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	225	8.12	1.78	12	0.09	208.00	947.00	2740	20240416	-38.32	1478	20230807	14.34	2740	-38.32	20240416	1576	7.23	20240806	2740	-38.32	20240416	739	128.69	20230814	N	121890	500	66 억	163125	N	N	N	N
102	20240813	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1675	20	2	1.21	18099597	10842	10.04	1660	1698	1660	2150	1159	1655	1669.40	1.23	-268	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	223	8.05	1.77	12	0.08	208.00	947.00	2740	20240416	-38.87	1478	20230807	13.33	2740	-38.87	20240416	1576	6.28	20240806	2740	-38.87	20240416	739	126.66	20230814	N	121890	500	66 억	163125	N	N	N	N
103	20240813	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	11	2	0.66	16208844	9705	8.99	1660	1698	1660	2150	1159	1655	1670.15	1.23	-266	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	221	8.01	1.76	12	0.07	208.00	947.00	2740	20240416	-39.20	1478	20230807	12.72	2740	-39.20	20240416	1576	5.71	20240806	2740	-39.20	20240416	739	125.44	20230814	N	121890	500	66 억	163125	N	N	N	N
104	20240813	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	12	2	0.73	12350740	7398	6.85	1660	1698	1660	2150	1159	1655	1669.47	1.23	234	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	222	8.01	1.76	12	0.06	208.00	947.00	2740	20240416	-39.16	1478	20230807	12.79	2740	-39.16	20240416	1576	5.77	20240806	2740	-39.16	20240416	739	125.58	20230814	N	121890	500	66 억	163125	N	N	N	N
105	20240813	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	43	2	2.60	2079852	1251	1.16	1660	1698	1660	2150	1159	1655	1662.55	1.23	-301	1765	1710	1667	1612	1569	1688	1590	66	495	500	990	1	1	13291446	226	8.16	1.79	12	0.01	208.00	947.00	2740	20240416	-38.03	1478	20230807	14.88	2740	-38.03	20240416	1576	7.74	20240806	2740	-38.03	20240416	739	129.77	20230814	N	121890	500	66 억	163125	N	N	N	N
106	20240812	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-67	5	-3.89	178400707	107680	435.05	1658	1722	1624	2235	1206	1722	1656.77	1.24	-2241	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	220	7.96	1.75	12	0.81	208.00	947.00	2740	20240416	-39.60	1478	20230804	11.98	2740	-39.60	20240416	1576	5.01	20240806	2740	-39.60	20240416	739	123.95	20230814	N	121890	500	66 억	165366	N	N	N	N
107	20240812	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	-54	5	-3.14	177167732	106935	432.04	1658	1722	1624	2235	1206	1722	1656.78	1.24	-2248	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	222	8.02	1.76	12	0.80	208.00	947.00	2740	20240416	-39.12	1478	20230804	12.86	2740	-39.12	20240416	1576	5.84	20240806	2740	-39.12	20240416	739	125.71	20230814	N	121890	500	66 억	165366	N	N	N	N
108	20240812	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-62	5	-3.60	174285306	105200	425.03	1658	1722	1624	2235	1206	1722	1656.70	1.24	-1951	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	221	7.98	1.75	12	0.79	208.00	947.00	2740	20240416	-39.42	1478	20230804	12.31	2740	-39.42	20240416	1576	5.33	20240806	2740	-39.42	20240416	739	124.63	20230814	N	121890	500	66 억	165366	N	N	N	N
109	20240812	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1668	-54	5	-3.14	169177116	102132	412.64	1658	1722	1624	2235	1206	1722	1656.46	1.24	-1738	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	222	8.02	1.76	12	0.77	208.00	947.00	2740	20240416	-39.12	1478	20230804	12.86	2740	-39.12	20240416	1576	5.84	20240806	2740	-39.12	20240416	739	125.71	20230814	N	121890	500	66 억	165366	N	N	N	N
110	20240812	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1663	-59	5	-3.43	141506101	85561	345.69	1658	1722	1624	2235	1206	1722	1653.86	1.24	-638	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	221	8.00	1.76	12	0.64	208.00	947.00	2740	20240416	-39.31	1478	20230804	12.52	2740	-39.31	20240416	1576	5.52	20240806	2740	-39.31	20240416	739	125.03	20230814	N	121890	500	66 억	165366	N	N	N	N
111	20240812	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1652	-70	5	-4.07	137141415	82933	335.07	1658	1722	1624	2235	1206	1722	1653.64	1.24	290	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	220	7.94	1.74	12	0.62	208.00	947.00	2740	20240416	-39.71	1478	20230804	11.77	2740	-39.71	20240416	1576	4.82	20240806	2740	-39.71	20240416	739	123.55	20230814	N	121890	500	66 억	165366	N	N	N	N
112	20240812	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-92	5	-5.34	106135766	64097	258.97	1658	1722	1624	2235	1206	1722	1655.86	1.24	3486	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	217	7.84	1.72	12	0.48	208.00	947.00	2740	20240416	-40.51	1478	20230804	10.28	2740	-40.51	20240416	1576	3.43	20240806	2740	-40.51	20240416	739	120.57	20230814	N	121890	500	66 억	165366	N	N	N	N
113	20240812	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	-50	5	-2.90	67812224	40809	164.88	1658	1722	1658	2235	1206	1722	1661.70	1.24	3957	1836	1779	1721	1664	1606	1807	1692	66	513	500	1030	1	1	13291446	222	8.04	1.77	12	0.31	208.00	947.00	2740	20240416	-38.98	1478	20230804	13.13	2740	-38.98	20240416	1576	6.09	20240806	2740	-38.98	20240416	739	126.25	20230814	N	121890	500	66 억	165366	N	N	N	N
114	20240809	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	46	2	2.74	42277541	24751	70.81	1676	1778	1663	2175	1174	1676	1708.11	1.27	-3778	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	229	8.28	1.82	12	0.19	208.00	947.00	2740	20240416	-37.15	1478	20230803	16.51	2740	-37.15	20240416	1576	9.26	20240806	2740	-37.15	20240416	739	133.02	20230809	N	121890	500	66 억	169144	N	N	N	N
115	20240809	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	47	2	2.80	41569439	24339	69.63	1676	1778	1663	2175	1174	1676	1707.94	1.27	-3653	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	229	8.28	1.82	12	0.18	208.00	947.00	2740	20240416	-37.12	1478	20230803	16.58	2740	-37.12	20240416	1576	9.33	20240806	2740	-37.12	20240416	739	133.15	20230809	N	121890	500	66 억	169144	N	N	N	N
116	20240809	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	29	2	1.73	34649790	20283	58.03	1676	1778	1663	2175	1174	1676	1708.32	1.27	-2789	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	227	8.20	1.80	12	0.15	208.00	947.00	2740	20240416	-37.77	1478	20230803	15.36	2740	-37.77	20240416	1576	8.19	20240806	2740	-37.77	20240416	739	130.72	20230809	N	121890	500	66 억	169144	N	N	N	N
117	20240809	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	24	2	1.43	23460042	13689	39.16	1676	1778	1663	2175	1174	1676	1713.79	1.27	982	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	226	8.17	1.80	12	0.10	208.00	947.00	2740	20240416	-37.96	1478	20230803	15.02	2740	-37.96	20240416	1576	7.87	20240806	2740	-37.96	20240416	739	130.04	20230809	N	121890	500	66 억	169144	N	N	N	N
118	20240809	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	30	2	1.79	22465896	13104	37.49	1676	1778	1663	2175	1174	1676	1714.43	1.27	1293	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	227	8.20	1.80	12	0.10	208.00	947.00	2740	20240416	-37.74	1478	20230803	15.43	2740	-37.74	20240416	1576	8.25	20240806	2740	-37.74	20240416	739	130.85	20230809	N	121890	500	66 억	169144	N	N	N	N
119	20240809	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	40	2	2.39	22021988	12845	36.75	1676	1778	1663	2175	1174	1676	1714.44	1.27	1293	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	228	8.25	1.81	12	0.10	208.00	947.00	2740	20240416	-37.37	1478	20230803	16.10	2740	-37.37	20240416	1576	8.88	20240806	2740	-37.37	20240416	739	132.21	20230809	N	121890	500	66 억	169144	N	N	N	N
120	20240809	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	55	2	3.28	17809719	10399	29.75	1676	1778	1663	2175	1174	1676	1712.64	1.27	1290	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	230	8.32	1.83	12	0.08	208.00	947.00	2740	20240416	-36.82	1478	20230803	17.12	2740	-36.82	20240416	1576	9.84	20240806	2740	-36.82	20240416	739	134.24	20230809	N	121890	500	66 억	169144	N	N	N	N
121	20240809	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1773	97	2	5.79	10903317	6374	18.24	1676	1778	1663	2175	1174	1676	1710.59	1.27	471	1729	1702	1678	1651	1627	1690	1639	66	499	500	1000	1	1	13291446	236	8.52	1.87	12	0.05	208.00	947.00	2740	20240416	-35.29	1478	20230803	19.96	2740	-35.29	20240416	1576	12.50	20240806	2740	-35.29	20240416	739	139.92	20230809	N	121890	500	66 억	169144	N	N	N	N
122	20240808	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1676	-32	5	-1.87	58851718	34953	207.93	1691	1705	1654	2220	1196	1708	1683.74	1.43	-20683	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	223	8.06	1.77	12	0.26	208.00	947.00	2740	20240416	-38.83	1478	20230802	13.40	2740	-38.83	20240416	1576	6.35	20240806	2740	-38.83	20240416	739	126.79	20230808	N	121890	500	66 억	189827	N	N	N	N
123	20240808	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-39	5	-2.28	57843125	34351	204.35	1691	1705	1654	2220	1196	1708	1683.88	1.43	-20376	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	222	8.02	1.76	12	0.26	208.00	947.00	2740	20240416	-39.09	1478	20230802	12.92	2740	-39.09	20240416	1576	5.90	20240806	2740	-39.09	20240416	739	125.85	20230808	N	121890	500	66 억	189827	N	N	N	N
124	20240808	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-31	5	-1.81	50580382	30003	178.48	1691	1705	1654	2220	1196	1708	1685.84	1.43	-19336	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	223	8.06	1.77	12	0.23	208.00	947.00	2740	20240416	-38.80	1478	20230802	13.46	2740	-38.80	20240416	1576	6.41	20240806	2740	-38.80	20240416	739	126.93	20230808	N	121890	500	66 억	189827	N	N	N	N
125	20240808	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	-39	5	-2.28	45851607	27169	161.62	1691	1705	1654	2220	1196	1708	1687.64	1.43	-17060	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	222	8.02	1.76	12	0.20	208.00	947.00	2740	20240416	-39.09	1478	20230802	12.92	2740	-39.09	20240416	1576	5.90	20240806	2740	-39.09	20240416	739	125.85	20230808	N	121890	500	66 억	189827	N	N	N	N
126	20240808	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1695	-13	5	-0.76	36430384	21556	128.23	1691	1705	1654	2220	1196	1708	1690.03	1.43	-16604	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	225	8.15	1.79	12	0.16	208.00	947.00	2740	20240416	-38.14	1478	20230802	14.68	2740	-38.14	20240416	1576	7.55	20240806	2740	-38.14	20240416	739	129.36	20230808	N	121890	500	66 억	189827	N	N	N	N
127	20240808	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	-14	5	-0.82	36289717	21473	127.74	1691	1705	1654	2220	1196	1708	1690.02	1.43	-16580	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	225	8.14	1.79	12	0.16	208.00	947.00	2740	20240416	-38.18	1478	20230802	14.61	2740	-38.18	20240416	1576	7.49	20240806	2740	-38.18	20240416	739	129.23	20230808	N	121890	500	66 억	189827	N	N	N	N
128	20240808	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1664	-44	5	-2.58	34690283	20523	122.09	1691	1705	1654	2220	1196	1708	1690.31	1.43	-15867	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	221	8.00	1.76	12	0.15	208.00	947.00	2740	20240416	-39.27	1478	20230802	12.58	2740	-39.27	20240416	1576	5.58	20240806	2740	-39.27	20240416	739	125.17	20230808	N	121890	500	66 억	189827	N	N	N	N
129	20240808	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1697	-11	5	-0.64	2999515	1773	10.55	1691	1705	1668	2220	1196	1708	1691.77	1.43	-1455	1748	1728	1705	1685	1662	1729	1686	66	512	500	1020	1	1	13291446	226	8.16	1.79	12	0.01	208.00	947.00	2740	20240416	-38.07	1478	20230802	14.82	2740	-38.07	20240416	1576	7.68	20240806	2740	-38.07	20240416	739	129.63	20230808	N	121890	500	66 억	189827	N	N	N	N
130	20240807	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	0	3	0.00	28623599	16810	37.44	1708	1725	1682	2220	1196	1708	1702.77	1.43	-764	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	227	8.21	1.80	12	0.13	208.00	947.00	2740	20240416	-37.66	1478	20230801	15.56	2740	-37.66	20240416	1576	8.38	20240806	2740	-37.66	20240416	739	131.12	20230807	N	121890	500	66 억	190591	N	N	N	N
131	20240807	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-7	5	-0.41	26643705	15650	34.85	1708	1725	1682	2220	1196	1708	1702.47	1.43	291	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	226	8.18	1.80	12	0.12	208.00	947.00	2740	20240416	-37.92	1478	20230801	15.09	2740	-37.92	20240416	1576	7.93	20240806	2740	-37.92	20240416	739	130.18	20230807	N	121890	500	66 억	190591	N	N	N	N
132	20240807	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	2	2	0.12	24953963	14659	32.65	1708	1725	1682	2220	1196	1708	1702.30	1.43	1221	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	227	8.22	1.81	12	0.11	208.00	947.00	2740	20240416	-37.59	1478	20230801	15.70	2740	-37.59	20240416	1576	8.50	20240806	2740	-37.59	20240416	739	131.39	20230807	N	121890	500	66 억	190591	N	N	N	N
133	20240807	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	2	2	0.12	20455412	12025	26.78	1708	1725	1682	2220	1196	1708	1701.07	1.43	846	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	227	8.22	1.81	12	0.09	208.00	947.00	2740	20240416	-37.59	1478	20230801	15.70	2740	-37.59	20240416	1576	8.50	20240806	2740	-37.59	20240416	739	131.39	20230807	N	121890	500	66 억	190591	N	N	N	N
134	20240807	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1709	1	2	0.06	16504229	9712	21.63	1708	1725	1682	2220	1196	1708	1699.36	1.43	961	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	227	8.22	1.80	12	0.07	208.00	947.00	2740	20240416	-37.63	1478	20230801	15.63	2740	-37.63	20240416	1576	8.44	20240806	2740	-37.63	20240416	739	131.26	20230807	N	121890	500	66 억	190591	N	N	N	N
135	20240807	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	17	2	1.00	16023623	9432	21.01	1708	1725	1682	2220	1196	1708	1698.86	1.43	1217	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	229	8.29	1.82	12	0.07	208.00	947.00	2740	20240416	-37.04	1478	20230801	16.71	2740	-37.04	20240416	1576	9.45	20240806	2740	-37.04	20240416	739	133.42	20230807	N	121890	500	66 억	190591	N	N	N	N
136	20240807	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-18	5	-1.05	9924172	5858	13.05	1708	1708	1682	2220	1196	1708	1694.12	1.43	-1129	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	225	8.12	1.78	12	0.04	208.00	947.00	2740	20240416	-38.32	1478	20230801	14.34	2740	-38.32	20240416	1576	7.23	20240806	2740	-38.32	20240416	739	128.69	20230807	N	121890	500	66 억	190591	N	N	N	N
137	20240807	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1691	-17	5	-1.00	2428894	1424	3.17	1708	1708	1691	2220	1196	1708	1705.68	1.43	-174	1829	1768	1672	1611	1515	1799	1642	66	512	500	1020	1	1	13291446	225	8.13	1.79	12	0.01	208.00	947.00	2740	20240416	-38.28	1478	20230801	14.41	2740	-38.28	20240416	1576	7.30	20240806	2740	-38.28	20240416	739	128.82	20230807	N	121890	500	66 억	190591	N	N	N	N
138	20240806	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	108	2	6.75	74052303	44902	77.28	1576	1733	1576	2080	1120	1600	1649.20	1.43	796	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	227	8.21	1.80	12	0.34	208.00	947.00	2740	20240416	-37.66	1478	20230731	15.56	2740	-37.66	20240416	1576	8.38	20240806	2740	-37.66	20240416	739	131.12	20230807	N	121890	500	66 억	189795	N	N	N	N
139	20240806	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	94	2	5.88	71549430	43431	74.75	1576	1733	1576	2080	1120	1600	1647.43	1.43	1364	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	225	8.14	1.79	12	0.33	208.00	947.00	2740	20240416	-38.18	1478	20230731	14.61	2740	-38.18	20240416	1576	7.49	20240806	2740	-38.18	20240416	739	129.23	20230807	N	121890	500	66 억	189795	N	N	N	N
140	20240806	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1682	82	2	5.12	65602690	39915	68.70	1576	1733	1576	2080	1120	1600	1643.56	1.43	-625	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	224	8.09	1.78	12	0.30	208.00	947.00	2740	20240416	-38.61	1478	20230731	13.80	2740	-38.61	20240416	1576	6.73	20240806	2740	-38.61	20240416	739	127.60	20230807	N	121890	500	66 억	189795	N	N	N	N
141	20240806	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	86	2	5.38	59288083	36170	62.25	1576	1733	1576	2080	1120	1600	1639.15	1.43	43	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	224	8.11	1.78	12	0.27	208.00	947.00	2740	20240416	-38.47	1478	20230731	14.07	2740	-38.47	20240416	1576	6.98	20240806	2740	-38.47	20240416	739	128.15	20230807	N	121890	500	66 억	189795	N	N	N	N
142	20240806	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1658	58	2	3.62	55031708	33633	57.89	1576	1733	1576	2080	1120	1600	1636.24	1.43	157	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	220	7.97	1.75	12	0.25	208.00	947.00	2740	20240416	-39.49	1478	20230731	12.18	2740	-39.49	20240416	1576	5.20	20240806	2740	-39.49	20240416	739	124.36	20230807	N	121890	500	66 억	189795	N	N	N	N
143	20240806	110708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	61	2	3.81	50303583	30788	52.99	1576	1733	1576	2080	1120	1600	1633.87	1.43	2199	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	221	7.99	1.75	12	0.23	208.00	947.00	2740	20240416	-39.38	1478	20230731	12.38	2740	-39.38	20240416	1576	5.39	20240806	2740	-39.38	20240416	739	124.76	20230807	N	121890	500	66 억	189795	N	N	N	N
144	20240806	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	113	2	7.06	42934832	26379	45.40	1576	1733	1576	2080	1120	1600	1627.61	1.43	4350	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	228	8.24	1.81	12	0.20	208.00	947.00	2740	20240416	-37.48	1478	20230731	15.90	2740	-37.48	20240416	1576	8.69	20240806	2740	-37.48	20240416	739	131.80	20230807	N	121890	500	66 억	189795	N	N	N	N
145	20240806	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	-7	5	-0.44	19206594	11960	20.58	1576	1619	1576	2080	1120	1600	1605.90	1.43	4774	1910	1754	1677	1521	1444	1716	1483	66	480	500	960	1	1	13291446	212	7.66	1.68	12	0.09	208.00	947.00	2740	20240416	-41.86	1478	20230731	7.78	2740	-41.86	20240416	1576	1.08	20240806	2740	-41.86	20240416	739	115.56	20230807	N	121890	500	66 억	189795	N	N	N	N
146	20240805	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-235	5	-12.81	92428893	54306	122.86	1833	1833	1600	2385	1285	1835	1702.39	1.52	-2975	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	203	7.69	1.69	12	0.43	208.00	947.00	2740	20240416	-41.61	1478	20230728	8.25	2740	-41.61	20240416	1600	0.00	20240805	2740	-41.61	20240416	739	116.51	20230807	N	121890	500	63 억	192642	N	N	N	N
147	20240805	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1674	-161	5	-8.77	80624437	46961	106.24	1833	1833	1622	2385	1285	1835	1716.84	1.52	-3876	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	212	8.05	1.77	12	0.37	208.00	947.00	2740	20240416	-38.91	1478	20230728	13.26	2740	-38.91	20240416	1622	3.21	20240805	2740	-38.91	20240416	739	126.52	20230807	N	121890	500	63 억	192642	N	N	N	N
148	20240805	140713	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-135	5	-7.36	62100300	35946	81.32	1833	1833	1700	2385	1285	1835	1727.60	1.52	-1929	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	216	8.17	1.80	12	0.28	208.00	947.00	2740	20240416	-37.96	1478	20230728	15.02	2740	-37.96	20240416	1700	0.00	20240805	2740	-37.96	20240416	739	130.04	20230807	N	121890	500	63 억	192642	N	N	N	N
149	20240805	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	-128	5	-6.98	53528520	30919	69.95	1833	1833	1706	2385	1285	1835	1731.25	1.52	-1294	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	217	8.21	1.80	12	0.24	208.00	947.00	2740	20240416	-37.70	1478	20230728	15.49	2740	-37.70	20240416	1705	0.12	20240709	2740	-37.70	20240416	739	130.99	20230807	N	121890	500	63 억	192642	N	N	N	N
150	20240805	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	-123	5	-6.70	42487756	24461	55.34	1833	1833	1706	2385	1285	1835	1736.96	1.52	-798	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	217	8.23	1.81	12	0.19	208.00	947.00	2740	20240416	-37.52	1478	20230728	15.83	2740	-37.52	20240416	1705	0.41	20240709	2740	-37.52	20240416	739	131.66	20230807	N	121890	500	63 억	192642	N	N	N	N
151	20240805	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-113	5	-6.16	29435319	16857	38.14	1833	1833	1706	2385	1285	1835	1746.18	1.52	-1540	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	218	8.28	1.82	12	0.13	208.00	947.00	2740	20240416	-37.15	1478	20230728	16.51	2740	-37.15	20240416	1705	1.00	20240709	2740	-37.15	20240416	739	133.02	20230807	N	121890	500	63 억	192642	N	N	N	N
152	20240805	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	-129	5	-7.03	22129079	12591	28.49	1833	1833	1706	2385	1285	1835	1757.53	1.52	-2270	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	216	8.20	1.80	12	0.10	208.00	947.00	2740	20240416	-37.74	1478	20230728	15.43	2740	-37.74	20240416	1705	0.06	20240709	2740	-37.74	20240416	739	130.85	20230807	N	121890	500	63 억	192642	N	N	N	N
153	20240805	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1785	-50	5	-2.72	5028588	2768	6.26	1833	1833	1780	2385	1285	1835	1816.69	1.52	-378	1955	1895	1851	1791	1747	1873	1769	63	550	500	1100	1	1	12686120	226	8.58	1.88	12	0.02	208.00	947.00	2740	20240416	-34.85	1478	20230728	20.77	2740	-34.85	20240416	1705	4.69	20240709	2740	-34.85	20240416	739	141.54	20230807	N	121890	500	63 억	192642	N	N	N	N
154	20240802	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1835	-81	5	-4.23	81945801	44200	151.81	1911	1911	1807	2490	1342	1916	1853.98	1.65	-16595	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	233	8.82	1.94	12	0.35	208.00	947.00	2740	20240416	-33.03	1478	20230727	24.15	2740	-33.03	20240416	1705	7.62	20240709	2740	-33.03	20240416	739	148.31	20230802	N	121890	500	63 억	209211	N	N	N	N
155	20240802	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1817	-99	5	-5.17	78809194	42478	145.89	1911	1911	1807	2490	1342	1916	1855.29	1.65	-15878	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	231	8.74	1.92	12	0.33	208.00	947.00	2740	20240416	-33.69	1478	20230727	22.94	2740	-33.69	20240416	1705	6.57	20240709	2740	-33.69	20240416	739	145.87	20230802	N	121890	500	63 억	209211	N	N	N	N
156	20240802	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1851	-65	5	-3.39	56000549	30077	103.30	1911	1911	1840	2490	1342	1916	1861.91	1.65	-14302	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	235	8.90	1.95	12	0.24	208.00	947.00	2740	20240416	-32.45	1478	20230727	25.24	2740	-32.45	20240416	1705	8.56	20240709	2740	-32.45	20240416	739	150.47	20230802	N	121890	500	63 억	209211	N	N	N	N
157	20240802	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1853	-63	5	-3.29	53207042	28567	98.11	1911	1911	1840	2490	1342	1916	1862.54	1.65	-13215	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	235	8.91	1.96	12	0.23	208.00	947.00	2740	20240416	-32.37	1478	20230727	25.37	2740	-32.37	20240416	1705	8.68	20240709	2740	-32.37	20240416	739	150.74	20230802	N	121890	500	63 억	209211	N	N	N	N
158	20240802	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1866	-50	5	-2.61	37544915	20103	69.04	1911	1911	1856	2490	1342	1916	1867.63	1.65	-11584	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	237	8.97	1.97	12	0.16	208.00	947.00	2740	20240416	-31.90	1478	20230727	26.25	2740	-31.90	20240416	1705	9.44	20240709	2740	-31.90	20240416	739	152.50	20230802	N	121890	500	63 억	209211	N	N	N	N
159	20240802	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1871	-45	5	-2.35	31324437	16771	57.60	1911	1911	1856	2490	1342	1916	1867.77	1.65	-8542	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	237	9.00	1.98	12	0.13	208.00	947.00	2740	20240416	-31.72	1478	20230727	26.59	2740	-31.72	20240416	1705	9.74	20240709	2740	-31.72	20240416	739	153.18	20230802	N	121890	500	63 억	209211	N	N	N	N
160	20240802	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1872	-44	5	-2.30	25884489	13857	47.59	1911	1911	1856	2490	1342	1916	1867.97	1.65	-7319	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	237	9.00	1.98	12	0.11	208.00	947.00	2740	20240416	-31.68	1478	20230727	26.66	2740	-31.68	20240416	1705	9.79	20240709	2740	-31.68	20240416	739	153.32	20230802	N	121890	500	63 억	209211	N	N	N	N
161	20240802	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1892	-24	5	-1.25	1894439	992	3.41	1911	1911	1892	2490	1342	1916	1909.72	1.65	-267	1948	1931	1904	1887	1860	1940	1896	63	574	500	1140	1	1	12686120	240	9.10	2.00	12	0.01	208.00	947.00	2740	20240416	-30.95	1478	20230727	28.01	2740	-30.95	20240416	1705	10.97	20240709	2740	-30.95	20240416	739	156.02	20230802	N	121890	500	63 억	209211	N	N	N	N
162	20240801	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	-5	5	-0.26	55292906	29116	129.65	1912	1921	1877	2495	1345	1921	1899.06	1.68	-4002	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	243	9.21	2.02	12	0.23	208.00	947.00	2740	20240416	-30.07	1478	20230726	29.63	2740	-30.07	20240416	1705	12.38	20240709	2740	-30.07	20240416	739	159.27	20230801	N	121890	500	63 억	213208	N	N	N	N
163	20240801	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1899	-22	5	-1.15	51499193	27120	120.76	1912	1921	1877	2495	1345	1921	1898.94	1.68	-3704	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	241	9.13	2.01	12	0.21	208.00	947.00	2740	20240416	-30.69	1478	20230726	28.48	2740	-30.69	20240416	1705	11.38	20240709	2740	-30.69	20240416	739	156.97	20230801	N	121890	500	63 억	213208	N	N	N	N
164	20240801	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1886	-35	5	-1.82	46890934	24684	109.91	1912	1921	1877	2495	1345	1921	1899.65	1.68	-2789	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	239	9.07	1.99	12	0.19	208.00	947.00	2740	20240416	-31.17	1478	20230726	27.60	2740	-31.17	20240416	1705	10.62	20240709	2740	-31.17	20240416	739	155.21	20230801	N	121890	500	63 억	213208	N	N	N	N
165	20240801	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1885	-36	5	-1.87	43776230	23034	102.56	1912	1921	1877	2495	1345	1921	1900.50	1.68	-2460	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	239	9.06	1.99	12	0.18	208.00	947.00	2740	20240416	-31.20	1478	20230726	27.54	2740	-31.20	20240416	1705	10.56	20240709	2740	-31.20	20240416	739	155.07	20230801	N	121890	500	63 억	213208	N	N	N	N
166	20240801	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1879	-42	5	-2.19	37598169	19750	87.94	1912	1921	1878	2495	1345	1921	1903.70	1.68	-1327	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	238	9.03	1.98	12	0.16	208.00	947.00	2740	20240416	-31.42	1478	20230726	27.13	2740	-31.42	20240416	1705	10.21	20240709	2740	-31.42	20240416	739	154.26	20230801	N	121890	500	63 억	213208	N	N	N	N
167	20240801	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-28	5	-1.46	34048466	17861	79.53	1912	1921	1883	2495	1345	1921	1906.30	1.68	-1154	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	240	9.10	2.00	12	0.14	208.00	947.00	2740	20240416	-30.91	1478	20230726	28.08	2740	-30.91	20240416	1705	11.03	20240709	2740	-30.91	20240416	739	156.16	20230801	N	121890	500	63 억	213208	N	N	N	N
168	20240801	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-10	5	-0.52	14631654	7647	34.05	1912	1921	1897	2495	1345	1921	1913.38	1.68	-1066	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	242	9.19	2.02	12	0.06	208.00	947.00	2740	20240416	-30.26	1478	20230726	29.30	2740	-30.26	20240416	1705	12.08	20240709	2740	-30.26	20240416	739	158.59	20230801	N	121890	500	63 억	213208	N	N	N	N
169	20240801	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	-9	5	-0.47	6626254	3467	15.44	1912	1912	1897	2495	1345	1921	1911.24	1.68	-680	1943	1932	1911	1900	1879	1921	1889	63	574	500	1150	1	1	12686120	243	9.19	2.02	12	0.03	208.00	947.00	2740	20240416	-30.22	1478	20230726	29.36	2740	-30.22	20240416	1705	12.14	20240709	2740	-30.22	20240416	739	158.73	20230801	N	121890	500	63 억	213208	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History