KissMeData/234920/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-20	5	-0.40	113549305	22633	37.78	5010	5110	4950	6520	3520	5020	5016.98	0.60	3246	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	677	-6.53	2.09	12	0.17	-766.00	2391.00	23600	20230907	-78.81	4885	20240829	2.35	10850	-53.92	20240117	4885	2.35	20240829	23600	-78.81	20230907	4885	2.35	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
3	20240830	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-20	5	-0.40	108837315	21694	36.21	5010	5110	4950	6520	3520	5020	5016.93	0.60	3605	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	677	-6.53	2.09	12	0.16	-766.00	2391.00	23600	20230907	-78.81	4885	20240829	2.35	10850	-53.92	20240117	4885	2.35	20240829	23600	-78.81	20230907	4885	2.35	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
4	20240830	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-30	5	-0.60	77028405	15317	25.56	5010	5110	4990	6520	3520	5020	5028.95	0.60	1971	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	5	1	13530910	675	-6.51	2.09	12	0.11	-766.00	2391.00	23600	20230907	-78.86	4885	20240829	2.15	10850	-54.01	20240117	4885	2.15	20240829	23600	-78.86	20230907	4885	2.15	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
5	20240830	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	10	2	0.20	63360420	12590	21.01	5010	5110	5000	6520	3520	5020	5032.60	0.60	2155	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	681	-6.57	2.10	12	0.09	-766.00	2391.00	23600	20230907	-78.69	4885	20240829	2.97	10850	-53.64	20240117	4885	2.97	20240829	23600	-78.69	20230907	4885	2.97	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
6	20240830	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	20	2	0.40	61092940	12140	20.26	5010	5110	5000	6520	3520	5020	5032.37	0.60	2210	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	682	-6.58	2.11	12	0.09	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
7	20240830	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	20	2	0.40	58099360	11547	19.27	5010	5110	5000	6520	3520	5020	5031.55	0.60	2241	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	682	-6.58	2.11	12	0.09	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
8	20240830	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	20	2	0.40	37363600	7419	12.38	5010	5110	5000	6520	3520	5020	5036.20	0.60	632	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	682	-6.58	2.11	12	0.05	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
9	20240830	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	90	2	1.79	8633740	1707	2.85	5010	5110	5000	6520	3520	5020	5057.84	0.60	219	5350	5185	5035	4870	4720	5267	4952	68	1500	500	3410	10	1	13530910	691	-6.67	2.14	12	0.01	-766.00	2391.00	23600	20230907	-78.35	4885	20240829	4.61	10850	-52.90	20240117	4885	4.61	20240829	23600	-78.35	20230907	4885	4.61	20240829	0.00	N	234920	500	67 억	81432	N	N	N	N
10	20240829	161024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5020	-70	5	-1.38	296416860	59581	298.29	5000	5200	4885	6610	3570	5090	4975.02	0.48	16080	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	679	-6.55	2.10	12	0.44	-766.00	2391.00	23600	20230907	-78.73	4885	20240829	2.76	10850	-53.73	20240117	4885	2.76	20240829	23600	-78.73	20230907	4885	2.76	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
11	20240829	151034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5030	-60	5	-1.18	294247020	59148	296.12	5000	5200	4885	6610	3570	5090	4974.76	0.48	16418	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	681	-6.57	2.10	12	0.44	-766.00	2391.00	23600	20230907	-78.69	4885	20240829	2.97	10850	-53.64	20240117	4885	2.97	20240829	23600	-78.69	20230907	4885	2.97	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
12	20240829	141033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5030	-60	5	-1.18	287951470	57890	289.83	5000	5200	4885	6610	3570	5090	4974.11	0.48	17003	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	681	-6.57	2.10	12	0.43	-766.00	2391.00	23600	20230907	-78.69	4885	20240829	2.97	10850	-53.64	20240117	4885	2.97	20240829	23600	-78.69	20230907	4885	2.97	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
13	20240829	131035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-90	5	-1.77	272916755	54884	274.78	5000	5200	4885	6610	3570	5090	4972.61	0.48	15734	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	677	-6.53	2.09	12	0.41	-766.00	2391.00	23600	20230907	-78.81	4885	20240829	2.35	10850	-53.92	20240117	4885	2.35	20240829	23600	-78.81	20230907	4885	2.35	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
14	20240829	121034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	234725835	47324	236.93	5000	5200	4885	6610	3570	5090	4959.97	0.48	19604	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	682	-6.58	2.11	12	0.35	-766.00	2391.00	23600	20230907	-78.64	4885	20240829	3.17	10850	-53.55	20240117	4885	3.17	20240829	23600	-78.64	20230907	4885	3.17	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
15	20240829	111033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-80	5	-1.57	230945325	46571	233.16	5000	5200	4885	6610	3570	5090	4958.99	0.48	19509	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	678	-6.54	2.10	12	0.34	-766.00	2391.00	23600	20230907	-78.77	4885	20240829	2.56	10850	-53.82	20240117	4885	2.56	20240829	23600	-78.77	20230907	4885	2.56	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
16	20240829	101028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-140	5	-2.75	194963325	39356	197.04	5000	5200	4885	6610	3570	5090	4953.84	0.48	22169	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	5	1	13530910	670	-6.46	2.07	12	0.29	-766.00	2391.00	23600	20230907	-79.03	4885	20240829	1.33	10850	-54.38	20240117	4885	1.33	20240829	23600	-79.03	20230907	4885	1.33	20240829	0.00	N	234920	500	67 억	65352	N	N	N	N
17	20240829	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	60	2	1.18	1983730	392	1.96	5000	5200	5000	6610	3570	5090	5060.54	0.48	-3	5393	5241	5118	4966	4843	5180	4905	68	1520	500	3460	10	1	13530910	697	-6.72	2.15	12	0.00	-766.00	2391.00	23600	20230907	-78.18	4995	20240826	3.10	10850	-52.53	20240117	4995	3.10	20240826	23600	-78.18	20230907	4995	3.10	20240826	0.00	N	234920	500	67 억	65352	N	N	N	N
18	20240828	160958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5090	-60	5	-1.17	101801185	19974	161.94	5160	5270	4995	6690	3610	5150	5096.68	0.49	-514	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	689	-6.64	2.13	12	0.15	-766.00	2391.00	23600	20230907	-78.43	4995	20240828	1.90	10850	-53.09	20240117	4995	1.90	20240828	23600	-78.43	20230907	4995	1.90	20240828	0.00	N	234920	500	67 억	65866	N	N	N	N
19	20240828	151006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5090	-60	5	-1.17	101378075	19891	161.27	5160	5270	4995	6690	3610	5150	5096.68	0.49	-526	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	689	-6.64	2.13	12	0.15	-766.00	2391.00	23600	20230907	-78.43	4995	20240828	1.90	10850	-53.09	20240117	4995	1.90	20240828	23600	-78.43	20230907	4995	1.90	20240828	0.00	N	234920	500	67 억	65866	N	N	N	N
20	20240828	141009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5130	-20	5	-0.39	96084565	18849	152.82	5160	5270	4995	6690	3610	5150	5097.59	0.49	-540	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	694	-6.70	2.15	12	0.14	-766.00	2391.00	23600	20230907	-78.26	4995	20240828	2.70	10850	-52.72	20240117	4995	2.70	20240828	23600	-78.26	20230907	4995	2.70	20240828	0.00	N	234920	500	67 억	65866	N	N	N	N
21	20240828	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-30	5	-0.58	61053350	11881	96.33	5160	5270	5040	6690	3610	5150	5138.74	0.49	-355	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	693	-6.68	2.14	12	0.09	-766.00	2391.00	23600	20230907	-78.31	4995	20240826	2.50	10850	-52.81	20240117	4995	2.50	20240826	23600	-78.31	20230907	4995	2.50	20240826	0.00	N	234920	500	67 억	65866	N	N	N	N
22	20240828	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-50	5	-0.97	46189140	8952	72.58	5160	5270	5100	6690	3610	5150	5159.64	0.49	-1187	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	690	-6.66	2.13	12	0.07	-766.00	2391.00	23600	20230907	-78.39	4995	20240826	2.10	10850	-53.00	20240117	4995	2.10	20240826	23600	-78.39	20230907	4995	2.10	20240826	0.00	N	234920	500	67 억	65866	N	N	N	N
23	20240828	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	0	3	0.00	31924860	6168	50.01	5160	5270	5130	6690	3610	5150	5175.89	0.49	-584	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	697	-6.72	2.15	12	0.05	-766.00	2391.00	23600	20230907	-78.18	4995	20240826	3.10	10850	-52.53	20240117	4995	3.10	20240826	23600	-78.18	20230907	4995	3.10	20240826	0.00	N	234920	500	67 억	65866	N	N	N	N
24	20240828	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	110	2	2.14	23080360	4456	36.13	5160	5270	5130	6690	3610	5150	5179.61	0.49	-66	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	712	-6.87	2.20	12	0.03	-766.00	2391.00	23600	20230907	-77.71	4995	20240826	5.31	10850	-51.52	20240117	4995	5.31	20240826	23600	-77.71	20230907	4995	5.31	20240826	0.00	N	234920	500	67 억	65866	N	N	N	N
25	20240828	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	30	2	0.58	3018640	586	4.75	5160	5200	5130	6690	3610	5150	5151.26	0.49	72	5490	5320	5220	5050	4950	5270	5000	68	1540	500	3500	10	1	13530910	701	-6.76	2.17	12	0.00	-766.00	2391.00	23600	20230907	-78.05	4995	20240826	3.70	10850	-52.26	20240117	4995	3.70	20240826	23600	-78.05	20230907	4995	3.70	20240826	0.00	N	234920	500	67 억	65866	N	N	N	N
26	20240827	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	140	2	2.79	64273480	12300	67.52	5200	5390	5120	6510	3510	5010	5225.49	0.47	1666	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	697	-6.72	2.15	12	0.09	-766.00	2391.00	23600	20230907	-78.18	4995	20240826	3.10	10850	-52.53	20240117	4995	3.10	20240826	23600	-78.18	20230907	4995	3.10	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
27	20240827	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	170	2	3.39	60273360	11526	63.27	5200	5390	5120	6510	3510	5010	5229.34	0.47	1569	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	701	-6.76	2.17	12	0.09	-766.00	2391.00	23600	20230907	-78.05	4995	20240826	3.70	10850	-52.26	20240117	4995	3.70	20240826	23600	-78.05	20230907	4995	3.70	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
28	20240827	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	190	2	3.79	50046680	9552	52.44	5200	5390	5120	6510	3510	5010	5239.39	0.47	1715	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	704	-6.79	2.17	12	0.07	-766.00	2391.00	23600	20230907	-77.97	4995	20240826	4.10	10850	-52.07	20240117	4995	4.10	20240826	23600	-77.97	20230907	4995	4.10	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
29	20240827	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	250	2	4.99	48776370	9308	51.10	5200	5390	5120	6510	3510	5010	5240.26	0.47	1753	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	712	-6.87	2.20	12	0.07	-766.00	2391.00	23600	20230907	-77.71	4995	20240826	5.31	10850	-51.52	20240117	4995	5.31	20240826	23600	-77.71	20230907	4995	5.31	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
30	20240827	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	220	2	4.39	44990580	8585	47.13	5200	5390	5120	6510	3510	5010	5240.60	0.47	1550	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	708	-6.83	2.19	12	0.06	-766.00	2391.00	23600	20230907	-77.84	4995	20240826	4.70	10850	-51.80	20240117	4995	4.70	20240826	23600	-77.84	20230907	4995	4.70	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
31	20240827	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	230	2	4.59	43803850	8358	45.88	5200	5390	5120	6510	3510	5010	5240.95	0.47	1423	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	709	-6.84	2.19	12	0.06	-766.00	2391.00	23600	20230907	-77.80	4995	20240826	4.90	10850	-51.71	20240117	4995	4.90	20240826	23600	-77.80	20230907	4995	4.90	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
32	20240827	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	280	2	5.59	31369000	5987	32.87	5200	5390	5120	6510	3510	5010	5239.52	0.47	565	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	716	-6.91	2.21	12	0.04	-766.00	2391.00	23600	20230907	-77.58	4995	20240826	5.91	10850	-51.24	20240117	4995	5.91	20240826	23600	-77.58	20230907	4995	5.91	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
33	20240827	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	310	2	6.19	14377660	2741	15.05	5200	5390	5190	6510	3510	5010	5245.41	0.47	738	5806	5407	5201	4802	4596	5305	4700	68	1500	500	3400	10	1	13530910	720	-6.95	2.23	12	0.02	-766.00	2391.00	23600	20230907	-77.46	4995	20240826	6.51	10850	-50.97	20240117	4995	6.51	20240826	23600	-77.46	20230907	4995	6.51	20240826	0.00	N	234920	500	67 억	64199	N	N	N	N
34	20240826	160950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-300	5	-5.65	94142530	17958	125.48	5310	5600	4995	6900	3720	5310	5244.21	0.48	-830	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	678	-6.54	2.10	12	0.13	-766.00	2391.00	23600	20230907	-78.77	4995	20240826	0.30	10850	-53.82	20240117	4995	0.30	20240826	23600	-78.77	20230907	4995	0.30	20240826	0.01	N	234920	500	67 억	65023	N	N	N	N
35	20240826	151000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5270	-40	5	-0.75	77776390	14701	102.73	5310	5600	4995	6900	3720	5310	5290.55	0.48	1549	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	713	-6.88	2.20	12	0.11	-766.00	2391.00	23600	20230907	-77.67	4995	20240826	5.51	10850	-51.43	20240117	4995	5.51	20240826	23600	-77.67	20230907	4995	5.51	20240826	0.01	N	234920	500	67 억	65023	N	N	N	N
36	20240826	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	130	2	2.45	38065790	6990	48.84	5310	5600	5310	6900	3720	5310	5445.75	0.48	-2316	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	736	-7.10	2.28	12	0.05	-766.00	2391.00	23600	20230907	-76.95	5000	20240806	8.80	10850	-49.86	20240117	5000	8.80	20240806	23600	-76.95	20230907	5000	8.80	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
37	20240826	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	80	2	1.51	35237440	6468	45.20	5310	5600	5310	6900	3720	5310	5447.97	0.48	-2138	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	729	-7.04	2.25	12	0.05	-766.00	2391.00	23600	20230907	-77.16	5000	20240806	7.80	10850	-50.32	20240117	5000	7.80	20240806	23600	-77.16	20230907	5000	7.80	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
38	20240826	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	90	2	1.69	34129710	6262	43.76	5310	5600	5310	6900	3720	5310	5450.29	0.48	-2086	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	731	-7.05	2.26	12	0.05	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
39	20240826	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	90	2	1.69	31002090	5680	39.69	5310	5600	5310	6900	3720	5310	5458.11	0.48	-2234	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	731	-7.05	2.26	12	0.04	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
40	20240826	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	140	2	2.64	22961500	4197	29.33	5310	5600	5310	6900	3720	5310	5470.93	0.48	-1988	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	737	-7.11	2.28	12	0.03	-766.00	2391.00	23600	20230907	-76.91	5000	20240806	9.00	10850	-49.77	20240117	5000	9.00	20240806	23600	-76.91	20230907	5000	9.00	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
41	20240826	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	240	2	4.52	3394880	615	4.30	5310	5600	5310	6900	3720	5310	5520.13	0.48	-250	5630	5470	5390	5230	5150	5430	5190	68	1590	500	3610	10	1	13530910	751	-7.25	2.32	12	0.00	-766.00	2391.00	23600	20230907	-76.48	5000	20240806	11.00	10850	-48.85	20240117	5000	11.00	20240806	23600	-76.48	20230907	5000	11.00	20240806	0.01	N	234920	500	67 억	65023	N	N	N	N
42	20240823	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-170	5	-3.10	76380370	14117	95.75	5480	5550	5310	7120	3840	5480	5411.08	0.51	-4379	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	718	-6.93	2.22	12	0.10	-766.00	2391.00	23600	20230907	-77.50	5000	20240806	6.20	10850	-51.06	20240117	5000	6.20	20240806	23600	-77.50	20230907	5000	6.20	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
43	20240823	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	-90	5	-1.64	66039570	12179	82.60	5480	5550	5350	7120	3840	5480	5422.41	0.51	-3533	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	729	-7.04	2.25	12	0.09	-766.00	2391.00	23600	20230907	-77.16	5000	20240806	7.80	10850	-50.32	20240117	5000	7.80	20240806	23600	-77.16	20230907	5000	7.80	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
44	20240823	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-70	5	-1.28	52423850	9639	65.38	5480	5550	5360	7120	3840	5480	5438.72	0.51	-2799	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	732	-7.06	2.26	12	0.07	-766.00	2391.00	23600	20230907	-77.08	5000	20240806	8.20	10850	-50.14	20240117	5000	8.20	20240806	23600	-77.08	20230907	5000	8.20	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
45	20240823	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-80	5	-1.46	47020220	8641	58.61	5480	5550	5360	7120	3840	5480	5441.53	0.51	-2542	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	731	-7.05	2.26	12	0.06	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
46	20240823	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-80	5	-1.46	45362360	8334	56.52	5480	5550	5360	7120	3840	5480	5443.05	0.51	-2386	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	731	-7.05	2.26	12	0.06	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
47	20240823	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	-110	5	-2.01	38082470	6978	47.33	5480	5550	5370	7120	3840	5480	5457.51	0.51	-2840	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	727	-7.01	2.25	12	0.05	-766.00	2391.00	23600	20230907	-77.25	5000	20240806	7.40	10850	-50.51	20240117	5000	7.40	20240806	23600	-77.25	20230907	5000	7.40	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
48	20240823	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-30	5	-0.55	22937720	4186	28.39	5480	5550	5440	7120	3840	5480	5479.63	0.51	-1434	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	737	-7.11	2.28	12	0.03	-766.00	2391.00	23600	20230907	-76.91	5000	20240806	9.00	10850	-49.77	20240117	5000	9.00	20240806	23600	-76.91	20230907	5000	9.00	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
49	20240823	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	0	3	0.00	6593810	1204	8.17	5480	5550	5450	7120	3840	5480	5476.59	0.51	-321	5733	5606	5523	5396	5313	5565	5355	68	1640	500	3720	10	1	13530910	741	-7.15	2.29	12	0.01	-766.00	2391.00	23600	20230907	-76.78	5000	20240806	9.60	10850	-49.49	20240117	5000	9.60	20240806	23600	-76.78	20230907	5000	9.60	20240806	0.01	N	234920	500	67 억	69444	N	N	N	N
50	20240822	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-170	5	-3.01	81195230	14723	22.78	5650	5650	5440	7340	3960	5650	5514.88	0.52	-1114	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	741	-7.15	2.29	12	0.11	-766.00	2391.00	23600	20230907	-76.78	5000	20240806	9.60	10850	-49.49	20240117	5000	9.60	20240806	23600	-76.78	20230907	5000	9.60	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
51	20240822	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-150	5	-2.65	77645720	14074	21.77	5650	5650	5450	7340	3960	5650	5516.96	0.52	-944	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	744	-7.18	2.30	12	0.10	-766.00	2391.00	23600	20230907	-76.69	5000	20240806	10.00	10850	-49.31	20240117	5000	10.00	20240806	23600	-76.69	20230907	5000	10.00	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
52	20240822	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-180	5	-3.19	71245990	12907	19.97	5650	5650	5450	7340	3960	5650	5519.95	0.52	-438	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	740	-7.14	2.29	12	0.10	-766.00	2391.00	23600	20230907	-76.82	5000	20240806	9.40	10850	-49.59	20240117	5000	9.40	20240806	23600	-76.82	20230907	5000	9.40	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
53	20240822	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-200	5	-3.54	60669330	10973	16.98	5650	5650	5450	7340	3960	5650	5528.96	0.52	-1291	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	737	-7.11	2.28	12	0.08	-766.00	2391.00	23600	20230907	-76.91	5000	20240806	9.00	10850	-49.77	20240117	5000	9.00	20240806	23600	-76.91	20230907	5000	9.00	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
54	20240822	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-130	5	-2.30	52282800	9439	14.60	5650	5650	5450	7340	3960	5650	5539.02	0.52	-593	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	747	-7.21	2.31	12	0.07	-766.00	2391.00	23600	20230907	-76.61	5000	20240806	10.40	10850	-49.12	20240117	5000	10.40	20240806	23600	-76.61	20230907	5000	10.40	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
55	20240822	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	-160	5	-2.83	43432590	7838	12.13	5650	5650	5450	7340	3960	5650	5541.28	0.52	-655	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	743	-7.17	2.30	12	0.06	-766.00	2391.00	23600	20230907	-76.74	5000	20240806	9.80	10850	-49.40	20240117	5000	9.80	20240806	23600	-76.74	20230907	5000	9.80	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
56	20240822	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-140	5	-2.48	36343630	6549	10.13	5650	5650	5450	7340	3960	5650	5549.49	0.52	-531	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	746	-7.19	2.30	12	0.05	-766.00	2391.00	23600	20230907	-76.65	5000	20240806	10.20	10850	-49.22	20240117	5000	10.20	20240806	23600	-76.65	20230907	5000	10.20	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
57	20240822	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	21625230	3883	6.01	5650	5650	5450	7340	3960	5650	5569.21	0.52	347	6143	5896	5613	5366	5083	6020	5490	68	1690	500	3840	10	1	13530910	763	-7.36	2.36	12	0.03	-766.00	2391.00	23600	20230907	-76.10	5000	20240806	12.80	10850	-48.02	20240117	5000	12.80	20240806	23600	-76.10	20230907	5000	12.80	20240806	0.01	N	234920	500	67 억	70505	N	N	N	N
58	20240821	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	310	2	5.81	357776680	64565	300.22	5400	5860	5330	6940	3740	5340	5541.03	0.54	-2472	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	764	-7.38	2.36	12	0.48	-766.00	2391.00	23600	20230907	-76.06	5000	20240806	13.00	10850	-47.93	20240117	5000	13.00	20240806	23600	-76.06	20230907	5000	13.00	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
59	20240821	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	200	2	3.75	333404700	60181	279.83	5400	5860	5330	6940	3740	5340	5540.03	0.54	-4025	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	750	-7.23	2.32	12	0.44	-766.00	2391.00	23600	20230907	-76.53	5000	20240806	10.80	10850	-48.94	20240117	5000	10.80	20240806	23600	-76.53	20230907	5000	10.80	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
60	20240821	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	160	2	3.00	292929330	52859	245.79	5400	5860	5330	6940	3740	5340	5541.71	0.54	-3760	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	744	-7.18	2.30	12	0.39	-766.00	2391.00	23600	20230907	-76.69	5000	20240806	10.00	10850	-49.31	20240117	5000	10.00	20240806	23600	-76.69	20230907	5000	10.00	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
61	20240821	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	430	2	8.05	179437920	32331	150.33	5400	5860	5330	6940	3740	5340	5550.03	0.54	-5628	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	781	-7.53	2.41	12	0.24	-766.00	2391.00	23600	20230907	-75.55	5000	20240806	15.40	10850	-46.82	20240117	5000	15.40	20240806	23600	-75.55	20230907	5000	15.40	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
62	20240821	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	50	2	0.94	50067330	9321	43.34	5400	5500	5340	6940	3740	5340	5371.45	0.54	-141	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	729	-7.04	2.25	12	0.07	-766.00	2391.00	23600	20230907	-77.16	5000	20240806	7.80	10850	-50.32	20240117	5000	7.80	20240806	23600	-77.16	20230907	5000	7.80	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
63	20240821	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	10	2	0.19	45400120	8449	39.29	5400	5500	5340	6940	3740	5340	5373.43	0.54	-259	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	724	-6.98	2.24	12	0.06	-766.00	2391.00	23600	20230907	-77.33	5000	20240806	7.00	10850	-50.69	20240117	5000	7.00	20240806	23600	-77.33	20230907	5000	7.00	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
64	20240821	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	40	2	0.75	12797110	2366	11.00	5400	5500	5340	6940	3740	5340	5408.75	0.54	456	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	728	-7.02	2.25	12	0.02	-766.00	2391.00	23600	20230907	-77.20	5000	20240806	7.60	10850	-50.41	20240117	5000	7.60	20240806	23600	-77.20	20230907	5000	7.60	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
65	20240821	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	0	3	0.00	3762310	704	3.27	5400	5400	5340	6940	3740	5340	5344.19	0.54	445	5586	5462	5386	5262	5186	5525	5325	68	1600	500	3630	10	1	13530910	723	-6.97	2.23	12	0.01	-766.00	2391.00	23600	20230907	-77.37	5000	20240806	6.80	10850	-50.78	20240117	5000	6.80	20240806	23600	-77.37	20230907	5000	6.80	20240806	0.01	N	234920	500	67 억	72999	N	N	N	N
66	20240820	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	30	2	0.56	116025940	21506	117.38	5310	5510	5310	6900	3720	5310	5395.05	0.47	9012	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	723	-6.97	2.23	12	0.16	-766.00	2391.00	23600	20230907	-77.37	5000	20240806	6.80	10850	-50.78	20240117	5000	6.80	20240806	23600	-77.37	20230907	5000	6.80	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
67	20240820	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	70	2	1.32	112191590	20791	113.48	5310	5510	5310	6900	3720	5310	5396.16	0.47	8778	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	728	-7.02	2.25	12	0.15	-766.00	2391.00	23600	20230907	-77.20	5000	20240806	7.60	10850	-50.41	20240117	5000	7.60	20240806	23600	-77.20	20230907	5000	7.60	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
68	20240820	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	160	2	3.01	81680990	15108	82.46	5310	5510	5310	6900	3720	5310	5406.47	0.47	6861	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	740	-7.14	2.29	12	0.11	-766.00	2391.00	23600	20230907	-76.82	5000	20240806	9.40	10850	-49.59	20240117	5000	9.40	20240806	23600	-76.82	20230907	5000	9.40	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
69	20240820	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	70	2	1.32	20783870	3854	21.04	5310	5500	5310	6900	3720	5310	5392.80	0.47	-560	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	728	-7.02	2.25	12	0.03	-766.00	2391.00	23600	20230907	-77.20	5000	20240806	7.60	10850	-50.41	20240117	5000	7.60	20240806	23600	-77.20	20230907	5000	7.60	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
70	20240820	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	20	2	0.38	20542410	3809	20.79	5310	5500	5310	6900	3720	5310	5393.12	0.47	-538	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	721	-6.96	2.23	12	0.03	-766.00	2391.00	23600	20230907	-77.42	5000	20240806	6.60	10850	-50.88	20240117	5000	6.60	20240806	23600	-77.42	20230907	5000	6.60	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
71	20240820	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	20	2	0.38	19369050	3589	19.59	5310	5500	5310	6900	3720	5310	5396.78	0.47	-545	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	721	-6.96	2.23	12	0.03	-766.00	2391.00	23600	20230907	-77.42	5000	20240806	6.60	10850	-50.88	20240117	5000	6.60	20240806	23600	-77.42	20230907	5000	6.60	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
72	20240820	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	70	2	1.32	16766320	3104	16.94	5310	5500	5310	6900	3720	5310	5401.52	0.47	-530	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	728	-7.02	2.25	12	0.02	-766.00	2391.00	23600	20230907	-77.20	5000	20240806	7.60	10850	-50.41	20240117	5000	7.60	20240806	23600	-77.20	20230907	5000	7.60	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
73	20240820	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	180	2	3.39	4673460	863	4.71	5310	5500	5310	6900	3720	5310	5415.37	0.47	250	5516	5412	5316	5212	5116	5365	5165	68	1590	500	3610	10	1	13530910	743	-7.17	2.30	12	0.01	-766.00	2391.00	23600	20230907	-76.74	5000	20240806	9.80	10850	-49.40	20240117	5000	9.80	20240806	23600	-76.74	20230907	5000	9.80	20240806	0.01	N	234920	500	67 억	64019	N	N	N	N
74	20240819	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	97547020	18321	79.64	5420	5420	5220	7040	3800	5420	5324.33	0.50	-3378	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	718	-6.93	2.22	12	0.14	-766.00	2391.00	23600	20230907	-77.50	5000	20240806	6.20	10850	-51.06	20240117	5000	6.20	20240806	23600	-77.50	20230907	5000	6.20	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
75	20240819	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	96889850	18197	79.10	5420	5420	5220	7040	3800	5420	5324.50	0.50	-3391	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	718	-6.93	2.22	12	0.13	-766.00	2391.00	23600	20230907	-77.50	5000	20240806	6.20	10850	-51.06	20240117	5000	6.20	20240806	23600	-77.50	20230907	5000	6.20	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
76	20240819	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-80	5	-1.48	91611130	17199	74.76	5420	5420	5220	7040	3800	5420	5326.54	0.50	-3398	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	723	-6.97	2.23	12	0.13	-766.00	2391.00	23600	20230907	-77.37	5000	20240806	6.80	10850	-50.78	20240117	5000	6.80	20240806	23600	-77.37	20230907	5000	6.80	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
77	20240819	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-150	5	-2.77	85380940	16027	69.67	5420	5420	5220	7040	3800	5420	5327.32	0.50	-3227	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	713	-6.88	2.20	12	0.12	-766.00	2391.00	23600	20230907	-77.67	5000	20240806	5.40	10850	-51.43	20240117	5000	5.40	20240806	23600	-77.67	20230907	5000	5.40	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
78	20240819	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-170	5	-3.14	81524430	15293	66.48	5420	5420	5250	7040	3800	5420	5330.83	0.50	-2962	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	710	-6.85	2.20	12	0.11	-766.00	2391.00	23600	20230907	-77.75	5000	20240806	5.00	10850	-51.61	20240117	5000	5.00	20240806	23600	-77.75	20230907	5000	5.00	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
79	20240819	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-110	5	-2.03	54061020	10089	43.86	5420	5420	5300	7040	3800	5420	5358.41	0.50	686	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	718	-6.93	2.22	12	0.07	-766.00	2391.00	23600	20230907	-77.50	5000	20240806	6.20	10850	-51.06	20240117	5000	6.20	20240806	23600	-77.50	20230907	5000	6.20	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
80	20240819	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-40	5	-0.74	48738210	9092	39.52	5420	5420	5330	7040	3800	5420	5360.56	0.50	1483	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	728	-7.02	2.25	12	0.07	-766.00	2391.00	23600	20230907	-77.20	5000	20240806	7.60	10850	-50.41	20240117	5000	7.60	20240806	23600	-77.20	20230907	5000	7.60	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
81	20240819	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-80	5	-1.48	3314300	619	2.69	5420	5420	5330	7040	3800	5420	5354.28	0.50	-433	5680	5550	5470	5340	5260	5510	5300	68	1620	500	3680	10	1	13530910	723	-6.97	2.23	12	0.00	-766.00	2391.00	23600	20230907	-77.37	5000	20240806	6.80	10850	-50.78	20240117	5000	6.80	20240806	23600	-77.37	20230907	5000	6.80	20240806	0.01	N	234920	500	67 억	67402	N	N	N	N
82	20240816	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-170	5	-3.04	125251410	23005	125.25	5590	5600	5390	7260	3920	5590	5444.53	0.57	-9639	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	733	-7.08	2.27	12	0.17	-766.00	2391.00	23600	20230907	-77.03	5000	20240806	8.40	10850	-50.05	20240117	5000	8.40	20240806	23600	-77.03	20230907	5000	8.40	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
83	20240816	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-160	5	-2.86	119507180	21945	119.48	5590	5600	5390	7260	3920	5590	5445.76	0.57	-9285	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	735	-7.09	2.27	12	0.16	-766.00	2391.00	23600	20230907	-76.99	5000	20240806	8.60	10850	-49.95	20240117	5000	8.60	20240806	23600	-76.99	20230907	5000	8.60	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
84	20240816	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-190	5	-3.40	112841360	20710	112.76	5590	5600	5390	7260	3920	5590	5448.64	0.57	-9783	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	731	-7.05	2.26	12	0.15	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
85	20240816	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-180	5	-3.22	97029420	17781	96.81	5590	5600	5400	7260	3920	5590	5456.92	0.57	-7278	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	732	-7.06	2.26	12	0.13	-766.00	2391.00	23600	20230907	-77.08	5000	20240806	8.20	10850	-50.14	20240117	5000	8.20	20240806	23600	-77.08	20230907	5000	8.20	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
86	20240816	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-160	5	-2.86	92401640	16926	92.15	5590	5600	5400	7260	3920	5590	5459.15	0.57	-6778	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	735	-7.09	2.27	12	0.13	-766.00	2391.00	23600	20230907	-76.99	5000	20240806	8.60	10850	-49.95	20240117	5000	8.60	20240806	23600	-76.99	20230907	5000	8.60	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
87	20240816	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-160	5	-2.86	76912410	14064	76.57	5590	5600	5400	7260	3920	5590	5468.74	0.57	-5073	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	735	-7.09	2.27	12	0.10	-766.00	2391.00	23600	20230907	-76.99	5000	20240806	8.60	10850	-49.95	20240117	5000	8.60	20240806	23600	-76.99	20230907	5000	8.60	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
88	20240816	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-140	5	-2.50	44456780	8077	43.98	5590	5600	5440	7260	3920	5590	5504.12	0.57	-3135	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	737	-7.11	2.28	12	0.06	-766.00	2391.00	23600	20230907	-76.91	5000	20240806	9.00	10850	-49.77	20240117	5000	9.00	20240806	23600	-76.91	20230907	5000	9.00	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
89	20240816	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-70	5	-1.25	8492890	1534	8.35	5590	5600	5500	7260	3920	5590	5536.43	0.57	-703	5716	5652	5596	5532	5476	5625	5505	68	1670	500	3800	10	1	13530910	747	-7.21	2.31	12	0.01	-766.00	2391.00	23600	20230907	-76.61	5000	20240806	10.40	10850	-49.12	20240117	5000	10.40	20240806	23600	-76.61	20230907	5000	10.40	20240806	0.01	N	234920	500	67 억	77120	N	N	N	N
90	20240814	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-70	5	-1.24	102469380	18367	53.72	5660	5660	5540	7350	3970	5660	5578.99	0.59	-2874	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	756	-7.30	2.34	12	0.14	-766.00	2391.00	23600	20230907	-76.31	5000	20240806	11.80	10850	-48.48	20240117	5000	11.80	20240806	23600	-76.31	20230907	5000	11.80	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
91	20240814	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-70	5	-1.24	101632060	18217	53.28	5660	5660	5540	7350	3970	5660	5578.97	0.59	-2743	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	756	-7.30	2.34	12	0.13	-766.00	2391.00	23600	20230907	-76.31	5000	20240806	11.80	10850	-48.48	20240117	5000	11.80	20240806	23600	-76.31	20230907	5000	11.80	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
92	20240814	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-90	5	-1.59	85641740	15345	44.88	5660	5660	5540	7350	3970	5660	5581.08	0.59	-1339	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	754	-7.27	2.33	12	0.11	-766.00	2391.00	23600	20230907	-76.40	5000	20240806	11.40	10850	-48.66	20240117	5000	11.40	20240806	23600	-76.40	20230907	5000	11.40	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
93	20240814	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-70	5	-1.24	67054760	12010	35.13	5660	5660	5540	7350	3970	5660	5583.24	0.59	437	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	756	-7.30	2.34	12	0.09	-766.00	2391.00	23600	20230907	-76.31	5000	20240806	11.80	10850	-48.48	20240117	5000	11.80	20240806	23600	-76.31	20230907	5000	11.80	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
94	20240814	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-80	5	-1.41	62236790	11145	32.60	5660	5660	5540	7350	3970	5660	5584.28	0.59	1265	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	755	-7.28	2.33	12	0.08	-766.00	2391.00	23600	20230907	-76.36	5000	20240806	11.60	10850	-48.57	20240117	5000	11.60	20240806	23600	-76.36	20230907	5000	11.60	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
95	20240814	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-60	5	-1.06	57974190	10385	30.38	5660	5660	5540	7350	3970	5660	5582.49	0.59	1433	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	758	-7.31	2.34	12	0.08	-766.00	2391.00	23600	20230907	-76.27	5000	20240806	12.00	10850	-48.39	20240117	5000	12.00	20240806	23600	-76.27	20230907	5000	12.00	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
96	20240814	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-70	5	-1.24	44369160	7948	23.25	5660	5660	5540	7350	3970	5660	5582.43	0.59	1371	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	756	-7.30	2.34	12	0.06	-766.00	2391.00	23600	20230907	-76.31	5000	20240806	11.80	10850	-48.48	20240117	5000	11.80	20240806	23600	-76.31	20230907	5000	11.80	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
97	20240814	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-50	5	-0.88	15522990	2769	8.10	5660	5660	5560	7350	3970	5660	5605.99	0.59	1770	6140	5900	5660	5420	5180	6020	5540	68	1690	500	3840	10	1	13530910	759	-7.32	2.35	12	0.02	-766.00	2391.00	23600	20230907	-76.23	5000	20240806	12.20	10850	-48.29	20240117	5000	12.20	20240806	23600	-76.23	20230907	5000	12.20	20240806	0.01	N	234920	500	67 억	79900	N	N	N	N
98	20240813	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	10	2	0.18	191199790	34189	254.19	5420	5900	5420	7340	3960	5650	5592.43	0.60	-1547	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	766	-7.39	2.37	12	0.25	-766.00	2391.00	23600	20230907	-76.02	5000	20240806	13.20	10850	-47.83	20240117	5000	13.20	20240806	23600	-76.02	20230907	5000	13.20	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
99	20240813	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-70	5	-1.24	189756580	33932	252.28	5420	5900	5420	7340	3960	5650	5592.26	0.60	-1486	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	755	-7.28	2.33	12	0.25	-766.00	2391.00	23600	20230907	-76.36	5000	20240806	11.60	10850	-48.57	20240117	5000	11.60	20240806	23600	-76.36	20230907	5000	11.60	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
100	20240813	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-50	5	-0.88	182649130	32656	242.80	5420	5900	5420	7340	3960	5650	5593.13	0.60	-1243	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	758	-7.31	2.34	12	0.24	-766.00	2391.00	23600	20230907	-76.27	5000	20240806	12.00	10850	-48.39	20240117	5000	12.00	20240806	23600	-76.27	20230907	5000	12.00	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
101	20240813	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-90	5	-1.59	179610250	32114	238.77	5420	5900	5420	7340	3960	5650	5592.90	0.60	-776	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	752	-7.26	2.33	12	0.24	-766.00	2391.00	23600	20230907	-76.44	5000	20240806	11.20	10850	-48.76	20240117	5000	11.20	20240806	23600	-76.44	20230907	5000	11.20	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
102	20240813	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	40	2	0.71	170808470	30533	227.01	5420	5900	5420	7340	3960	5650	5594.22	0.60	-955	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	770	-7.43	2.38	12	0.23	-766.00	2391.00	23600	20230907	-75.89	5000	20240806	13.80	10850	-47.56	20240117	5000	13.80	20240806	23600	-75.89	20230907	5000	13.80	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
103	20240813	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-110	5	-1.95	101644280	18385	136.69	5420	5730	5420	7340	3960	5650	5528.65	0.60	3387	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	750	-7.23	2.32	12	0.14	-766.00	2391.00	23600	20230907	-76.53	5000	20240806	10.80	10850	-48.94	20240117	5000	10.80	20240806	23600	-76.53	20230907	5000	10.80	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
104	20240813	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-110	5	-1.95	82807780	15007	111.58	5420	5730	5420	7340	3960	5650	5517.94	0.60	3472	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	750	-7.23	2.32	12	0.11	-766.00	2391.00	23600	20230907	-76.53	5000	20240806	10.80	10850	-48.94	20240117	5000	10.80	20240806	23600	-76.53	20230907	5000	10.80	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
105	20240813	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-150	5	-2.65	46979480	8566	63.69	5420	5610	5420	7340	3960	5650	5484.41	0.60	2684	5943	5796	5703	5556	5463	5770	5530	68	1690	500	3840	10	1	13530910	744	-7.18	2.30	12	0.06	-766.00	2391.00	23600	20230907	-76.69	5000	20240806	10.00	10850	-49.31	20240117	5000	10.00	20240806	23600	-76.69	20230907	5000	10.00	20240806	0.01	N	234920	500	67 억	81442	N	N	N	N
106	20240812	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	0	3	0.00	76245750	13448	79.81	5650	5850	5610	7340	3960	5650	5669.67	0.60	199	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	764	-7.38	2.36	12	0.10	-766.00	2391.00	23600	20230907	-76.06	5000	20240806	13.00	10850	-47.93	20240117	5000	13.00	20240806	23600	-76.06	20230907	5000	13.00	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
107	20240812	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	20	2	0.35	73408950	12946	76.84	5650	5850	5610	7340	3960	5650	5670.40	0.60	286	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	767	-7.40	2.37	12	0.10	-766.00	2391.00	23600	20230907	-75.97	5000	20240806	13.40	10850	-47.74	20240117	5000	13.40	20240806	23600	-75.97	20230907	5000	13.40	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
108	20240812	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	63912140	11266	66.86	5650	5850	5610	7340	3960	5650	5673.01	0.60	137	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	763	-7.36	2.36	12	0.08	-766.00	2391.00	23600	20230907	-76.10	5000	20240806	12.80	10850	-48.02	20240117	5000	12.80	20240806	23600	-76.10	20230907	5000	12.80	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
109	20240812	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	61085590	10766	63.90	5650	5850	5610	7340	3960	5650	5673.94	0.60	231	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	763	-7.36	2.36	12	0.08	-766.00	2391.00	23600	20230907	-76.10	5000	20240806	12.80	10850	-48.02	20240117	5000	12.80	20240806	23600	-76.10	20230907	5000	12.80	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
110	20240812	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	56836520	10013	59.43	5650	5850	5610	7340	3960	5650	5676.27	0.60	77	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	763	-7.36	2.36	12	0.07	-766.00	2391.00	23600	20230907	-76.10	5000	20240806	12.80	10850	-48.02	20240117	5000	12.80	20240806	23600	-76.10	20230907	5000	12.80	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
111	20240812	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	30	2	0.53	38186090	6707	39.81	5650	5850	5610	7340	3960	5650	5693.47	0.60	20	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	769	-7.42	2.38	12	0.05	-766.00	2391.00	23600	20230907	-75.93	5000	20240806	13.60	10850	-47.65	20240117	5000	13.60	20240806	23600	-75.93	20230907	5000	13.60	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
112	20240812	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	90	2	1.59	22206330	3897	23.13	5650	5850	5610	7340	3960	5650	5698.31	0.60	85	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	777	-7.49	2.40	12	0.03	-766.00	2391.00	23600	20230907	-75.68	5000	20240806	14.80	10850	-47.10	20240117	5000	14.80	20240806	23600	-75.68	20230907	5000	14.80	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
113	20240812	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	200	2	3.54	6615550	1170	6.94	5650	5850	5610	7340	3960	5650	5654.32	0.60	349	6096	5872	5736	5512	5376	5805	5445	68	1690	500	3840	10	1	13530910	792	-7.64	2.45	12	0.01	-766.00	2391.00	23600	20230907	-75.21	5000	20240806	17.00	10850	-46.08	20240117	5000	17.00	20240806	23600	-75.21	20230907	5000	17.00	20240806	0.08	N	234920	500	67 억	81109	N	N	N	N
114	20240809	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	30	2	0.53	95799470	16819	165.46	5960	5960	5600	7300	3940	5620	5695.91	0.60	323	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	764	-7.38	2.36	12	0.12	-766.00	2391.00	23600	20230907	-76.06	5000	20240806	13.00	10850	-47.93	20240117	5000	13.00	20240806	23600	-76.06	20230907	5000	13.00	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
115	20240809	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	100	2	1.78	93208370	16361	160.95	5960	5960	5600	7300	3940	5620	5696.98	0.60	727	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	774	-7.47	2.39	12	0.12	-766.00	2391.00	23600	20230907	-75.76	5000	20240806	14.40	10850	-47.28	20240117	5000	14.40	20240806	23600	-75.76	20230907	5000	14.40	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
116	20240809	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-20	5	-0.36	90751560	15926	156.67	5960	5960	5600	7300	3940	5620	5698.33	0.60	754	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	758	-7.31	2.34	12	0.12	-766.00	2391.00	23600	20230907	-76.27	5000	20240806	12.00	10850	-48.39	20240117	5000	12.00	20240806	23600	-76.27	20230907	5000	12.00	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
117	20240809	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	90	2	1.60	77863760	13641	134.20	5960	5960	5610	7300	3940	5620	5708.07	0.60	1387	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	773	-7.45	2.39	12	0.10	-766.00	2391.00	23600	20230907	-75.81	5000	20240806	14.20	10850	-47.37	20240117	5000	14.20	20240806	23600	-75.81	20230907	5000	14.20	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
118	20240809	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	120	2	2.14	75977500	13311	130.95	5960	5960	5610	7300	3940	5620	5707.87	0.60	1512	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	777	-7.49	2.40	12	0.10	-766.00	2391.00	23600	20230907	-75.68	5000	20240806	14.80	10850	-47.10	20240117	5000	14.80	20240806	23600	-75.68	20230907	5000	14.80	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
119	20240809	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	30	2	0.53	68727690	12040	118.45	5960	5960	5610	7300	3940	5620	5708.28	0.60	1201	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	764	-7.38	2.36	12	0.09	-766.00	2391.00	23600	20230907	-76.06	5000	20240806	13.00	10850	-47.93	20240117	5000	13.00	20240806	23600	-76.06	20230907	5000	13.00	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
120	20240809	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	140	2	2.49	30256690	5243	51.58	5960	5960	5620	7300	3940	5620	5770.87	0.60	82	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	779	-7.52	2.41	12	0.04	-766.00	2391.00	23600	20230907	-75.59	5000	20240806	15.20	10850	-46.91	20240117	5000	15.20	20240806	23600	-75.59	20230907	5000	15.20	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
121	20240809	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	260	2	4.63	4618710	782	7.69	5960	5960	5880	7300	3940	5620	5906.28	0.60	-525	5946	5782	5606	5442	5266	5695	5355	68	1680	500	3820	10	1	13530910	796	-7.68	2.46	12	0.01	-766.00	2391.00	23600	20230907	-75.08	5000	20240806	17.60	10850	-45.81	20240117	5000	17.60	20240806	23600	-75.08	20230907	5000	17.60	20240806	0.08	N	234920	500	67 억	80663	N	N	N	N
122	20240808	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	57056130	10156	30.24	5660	5770	5430	7340	3960	5650	5617.97	0.63	-4797	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	760	-7.34	2.35	12	0.08	-766.00	2391.00	23600	20230907	-76.19	5000	20240806	12.40	10850	-48.20	20240117	5000	12.40	20240806	23600	-76.19	20230907	5000	12.40	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
123	20240808	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	10	2	0.18	50374170	8972	26.71	5660	5770	5430	7340	3960	5650	5614.60	0.63	-3804	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	766	-7.39	2.37	12	0.07	-766.00	2391.00	23600	20230907	-76.02	5000	20240806	13.20	10850	-47.83	20240117	5000	13.20	20240806	23600	-76.02	20230907	5000	13.20	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
124	20240808	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	40	2	0.71	49658520	8846	26.34	5660	5770	5430	7340	3960	5650	5613.67	0.63	-3773	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	770	-7.43	2.38	12	0.07	-766.00	2391.00	23600	20230907	-75.89	5000	20240806	13.80	10850	-47.56	20240117	5000	13.80	20240806	23600	-75.89	20230907	5000	13.80	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
125	20240808	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	30	2	0.53	45656740	8141	24.24	5660	5770	5430	7340	3960	5650	5608.25	0.63	-3586	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	769	-7.42	2.38	12	0.06	-766.00	2391.00	23600	20230907	-75.93	5000	20240806	13.60	10850	-47.65	20240117	5000	13.60	20240806	23600	-75.93	20230907	5000	13.60	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
126	20240808	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	80	2	1.42	37819500	6762	20.13	5660	5770	5430	7340	3960	5650	5592.95	0.63	-2766	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	775	-7.48	2.40	12	0.05	-766.00	2391.00	23600	20230907	-75.72	5000	20240806	14.60	10850	-47.19	20240117	5000	14.60	20240806	23600	-75.72	20230907	5000	14.60	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
127	20240808	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	70	2	1.24	34727400	6222	18.53	5660	5770	5430	7340	3960	5650	5581.39	0.63	-2240	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	774	-7.47	2.39	12	0.05	-766.00	2391.00	23600	20230907	-75.76	5000	20240806	14.40	10850	-47.28	20240117	5000	14.40	20240806	23600	-75.76	20230907	5000	14.40	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
128	20240808	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	50	2	0.88	32076640	5758	17.14	5660	5750	5430	7340	3960	5650	5570.80	0.63	-2471	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	771	-7.44	2.38	12	0.04	-766.00	2391.00	23600	20230907	-75.85	5000	20240806	14.00	10850	-47.47	20240117	5000	14.00	20240806	23600	-75.85	20230907	5000	14.00	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
129	20240808	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	60	2	1.06	2213760	389	1.16	5660	5730	5660	7340	3960	5650	5690.90	0.63	-283	6363	6006	5693	5336	5023	6185	5515	68	1690	500	3840	10	1	13530910	773	-7.45	2.39	12	0.00	-766.00	2391.00	23600	20230907	-75.81	5000	20240806	14.20	10850	-47.37	20240117	5000	14.20	20240806	23600	-75.81	20230907	5000	14.20	20240806	0.08	N	234920	500	67 억	85265	N	N	N	N
130	20240807	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	280	2	5.21	192587590	33080	96.10	5380	6050	5380	6980	3760	5370	5821.87	0.63	183	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	764	-7.38	2.36	12	0.24	-766.00	2391.00	23600	20230907	-76.06	5000	20240806	13.00	10850	-47.93	20240117	5000	13.00	20240806	23600	-76.06	20230907	5000	13.00	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
131	20240807	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	410	2	7.64	189129680	32472	94.34	5380	6050	5380	6980	3760	5370	5824.39	0.63	137	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	782	-7.55	2.42	12	0.24	-766.00	2391.00	23600	20230907	-75.51	5000	20240806	15.60	10850	-46.73	20240117	5000	15.60	20240806	23600	-75.51	20230907	5000	15.60	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
132	20240807	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	420	2	7.82	187009050	32104	93.27	5380	6050	5380	6980	3760	5370	5825.10	0.63	81	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	783	-7.56	2.42	12	0.24	-766.00	2391.00	23600	20230907	-75.47	5000	20240806	15.80	10850	-46.64	20240117	5000	15.80	20240806	23600	-75.47	20230907	5000	15.80	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
133	20240807	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	510	2	9.50	166431070	28544	82.92	5380	6050	5380	6980	3760	5370	5830.68	0.63	-1487	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	796	-7.68	2.46	12	0.21	-766.00	2391.00	23600	20230907	-75.08	5000	20240806	17.60	10850	-45.81	20240117	5000	17.60	20240806	23600	-75.08	20230907	5000	17.60	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
134	20240807	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	570	2	10.61	148300780	25460	73.96	5380	6050	5380	6980	3760	5370	5824.85	0.63	-1008	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	804	-7.75	2.48	12	0.19	-766.00	2391.00	23600	20230907	-74.83	5000	20240806	18.80	10850	-45.25	20240117	5000	18.80	20240806	23600	-74.83	20230907	5000	18.80	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
135	20240807	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	400	2	7.45	49500540	8811	25.60	5380	5800	5380	6980	3760	5370	5618.04	0.63	1919	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	781	-7.53	2.41	12	0.07	-766.00	2391.00	23600	20230907	-75.55	5000	20240806	15.40	10850	-46.82	20240117	5000	15.40	20240806	23600	-75.55	20230907	5000	15.40	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
136	20240807	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	290	2	5.40	30381870	5461	15.86	5380	5800	5380	6980	3760	5370	5563.43	0.63	-1107	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	766	-7.39	2.37	12	0.04	-766.00	2391.00	23600	20230907	-76.02	5000	20240806	13.20	10850	-47.83	20240117	5000	13.20	20240806	23600	-76.02	20230907	5000	13.20	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
137	20240807	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	180	2	3.35	1320870	238	0.69	5380	5570	5380	6980	3760	5370	5549.87	0.63	-132	6030	5700	5350	5020	4670	5865	5185	68	1610	500	3650	10	1	13530910	751	-7.25	2.32	12	0.00	-766.00	2391.00	23600	20230907	-76.48	5000	20240806	11.00	10850	-48.85	20240117	5000	11.00	20240806	23600	-76.48	20230907	5000	11.00	20240806	0.08	N	234920	500	67 억	85336	N	N	N	N
138	20240806	160846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	130	2	2.48	186010440	34422	53.70	5000	5680	5000	6810	3670	5240	5403.82	0.59	5318	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	727	-7.01	2.25	12	0.25	-766.00	2391.00	23600	20230907	-77.25	5000	20240806	7.40	10850	-50.51	20240117	5000	7.40	20240806	23600	-77.25	20230907	5000	7.40	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
139	20240806	150858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	130	2	2.48	175012230	32374	50.51	5000	5680	5000	6810	3670	5240	5405.95	0.59	5522	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	727	-7.01	2.25	12	0.24	-766.00	2391.00	23600	20230907	-77.25	5000	20240806	7.40	10850	-50.51	20240117	5000	7.40	20240806	23600	-77.25	20230907	5000	7.40	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
140	20240806	140854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5400	160	2	3.05	161426910	29850	46.57	5000	5680	5000	6810	3670	5240	5407.94	0.59	4266	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	731	-7.05	2.26	12	0.22	-766.00	2391.00	23600	20230907	-77.12	5000	20240806	8.00	10850	-50.23	20240117	5000	8.00	20240806	23600	-77.12	20230907	5000	8.00	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
141	20240806	130857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5430	190	2	3.63	151901960	28094	43.83	5000	5680	5000	6810	3670	5240	5406.92	0.59	3996	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	735	-7.09	2.27	12	0.21	-766.00	2391.00	23600	20230907	-76.99	5000	20240806	8.60	10850	-49.95	20240117	5000	8.60	20240806	23600	-76.99	20230907	5000	8.60	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
142	20240806	120859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	280	2	5.34	134457730	24889	38.83	5000	5680	5000	6810	3670	5240	5402.30	0.59	1045	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	747	-7.21	2.31	12	0.18	-766.00	2391.00	23600	20230907	-76.61	5000	20240806	10.40	10850	-49.12	20240117	5000	10.40	20240806	23600	-76.61	20230907	5000	10.40	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
143	20240806	110847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5420	180	2	3.44	117382660	21769	33.96	5000	5680	5000	6810	3670	5240	5392.19	0.59	472	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	733	-7.08	2.27	12	0.16	-766.00	2391.00	23600	20230907	-77.03	5000	20240806	8.40	10850	-50.05	20240117	5000	8.40	20240806	23600	-77.03	20230907	5000	8.40	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
144	20240806	100847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	360	2	6.87	86533610	16077	25.08	5000	5680	5000	6810	3670	5240	5382.45	0.59	1434	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	758	-7.31	2.34	12	0.12	-766.00	2391.00	23600	20230907	-76.27	5000	20240806	12.00	10850	-48.39	20240117	5000	12.00	20240806	23600	-76.27	20230907	5000	12.00	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
145	20240806	090854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	240	2	4.58	27069290	5217	8.14	5000	5480	5000	6810	3670	5240	5188.67	0.59	-464	7033	6136	5593	4696	4153	5865	4425	68	1570	500	3560	10	1	13530910	741	-7.15	2.29	12	0.04	-766.00	2391.00	23600	20230907	-76.78	5000	20240806	9.60	10850	-49.49	20240117	5000	9.60	20240806	23600	-76.78	20230907	5000	9.60	20240806	0.08	N	234920	500	67 억	79771	N	N	N	N
146	20240805	160836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5240	-1000	5	-16.03	364001140	64032	298.77	6240	6490	5050	8110	4370	6240	5685.46	0.67	-10615	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	709	-6.84	2.19	12	0.47	-766.00	2391.00	23600	20230907	-77.80	5050	20240805	3.76	10850	-51.71	20240117	5050	3.76	20240805	23600	-77.80	20230907	5050	3.76	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
147	20240805	150851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5470	-770	5	-12.34	353706100	62072	289.62	6240	6490	5050	8110	4370	6240	5698.32	0.67	-10587	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	740	-7.14	2.29	12	0.46	-766.00	2391.00	23600	20230907	-76.82	5050	20240805	8.32	10850	-49.59	20240117	5050	8.32	20240805	23600	-76.82	20230907	5050	8.32	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
148	20240805	140852	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5630	-610	5	-9.78	260860030	44596	208.08	6240	6490	5620	8110	4370	6240	5849.40	0.67	-17049	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	762	-7.35	2.35	12	0.33	-766.00	2391.00	23600	20230907	-76.14	5620	20240805	0.18	10850	-48.11	20240117	5620	0.18	20240805	23600	-76.14	20230907	5620	0.18	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
149	20240805	130850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-440	5	-7.05	215110210	36584	170.70	6240	6490	5700	8110	4370	6240	5879.90	0.67	-11019	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	785	-7.57	2.43	12	0.27	-766.00	2391.00	23600	20230907	-75.42	5700	20240805	1.75	10850	-46.54	20240117	5700	1.75	20240805	23600	-75.42	20230907	5700	1.75	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
150	20240805	120846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-440	5	-7.05	189037720	32076	149.66	6240	6490	5700	8110	4370	6240	5893.43	0.67	-10720	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	785	-7.57	2.43	12	0.24	-766.00	2391.00	23600	20230907	-75.42	5700	20240805	1.75	10850	-46.54	20240117	5700	1.75	20240805	23600	-75.42	20230907	5700	1.75	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
151	20240805	110844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5820	-420	5	-6.73	122367760	20500	95.65	6240	6490	5810	8110	4370	6240	5969.16	0.67	-8459	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	787	-7.60	2.43	12	0.15	-766.00	2391.00	23600	20230907	-75.34	5810	20240805	0.17	10850	-46.36	20240117	5810	0.17	20240805	23600	-75.34	20230907	5810	0.17	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
152	20240805	100843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-340	5	-5.45	83704070	13882	64.77	6240	6490	5900	8110	4370	6240	6029.68	0.67	-5995	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	798	-7.70	2.47	12	0.10	-766.00	2391.00	23600	20230907	-75.00	5900	20240805	0.00	10850	-45.62	20240117	5900	0.00	20240805	23600	-75.00	20230907	5900	0.00	20240805	0.08	N	234920	500	67 억	90250	N	N	N	N
153	20240805	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-40	5	-0.64	11674980	1860	8.68	6240	6490	6150	8110	4370	6240	6276.87	0.67	-1258	6593	6416	6303	6126	6013	6360	6070	68	1870	500	4240	10	1	13530910	839	-8.09	2.59	12	0.01	-766.00	2391.00	23600	20230907	-73.73	6100	20240201	1.64	10850	-42.86	20240117	6100	1.64	20240201	23600	-73.73	20230907	6100	1.64	20240201	0.08	N	234920	500	67 억	90250	N	N	N	N
154	20240802	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-230	5	-3.55	134066220	21432	20.21	6470	6480	6190	8410	4530	6470	6255.42	0.72	-6493	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	844	-8.15	2.61	12	0.16	-766.00	2391.00	23600	20230907	-73.56	6100	20240201	2.30	10850	-42.49	20240117	6100	2.30	20240201	23600	-73.56	20230907	6100	2.30	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
155	20240802	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-210	5	-3.25	127187780	20332	19.18	6470	6480	6190	8410	4530	6470	6255.55	0.72	-6186	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	847	-8.17	2.62	12	0.15	-766.00	2391.00	23600	20230907	-73.47	6100	20240201	2.62	10850	-42.30	20240117	6100	2.62	20240201	23600	-73.47	20230907	6100	2.62	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
156	20240802	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-240	5	-3.71	78953780	12567	11.85	6470	6480	6220	8410	4530	6470	6282.63	0.72	-4304	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	843	-8.13	2.61	12	0.09	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
157	20240802	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-240	5	-3.71	72270200	11493	10.84	6470	6480	6230	8410	4530	6470	6288.19	0.72	-3698	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	843	-8.13	2.61	12	0.08	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
158	20240802	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-170	5	-2.63	35109730	5560	5.24	6470	6480	6250	8410	4530	6470	6314.70	0.72	-979	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	852	-8.22	2.63	12	0.04	-766.00	2391.00	23600	20230907	-73.31	6100	20240201	3.28	10850	-41.94	20240117	6100	3.28	20240201	23600	-73.31	20230907	6100	3.28	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
159	20240802	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-80	5	-1.24	25223940	3990	3.76	6470	6480	6250	8410	4530	6470	6321.79	0.72	432	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	865	-8.34	2.67	12	0.03	-766.00	2391.00	23600	20230907	-72.92	6100	20240201	4.75	10850	-41.11	20240117	6100	4.75	20240201	23600	-72.92	20230907	6100	4.75	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
160	20240802	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-170	5	-2.63	21967490	3473	3.28	6470	6480	6250	8410	4530	6470	6325.22	0.72	128	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	852	-8.22	2.63	12	0.03	-766.00	2391.00	23600	20230907	-73.31	6100	20240201	3.28	10850	-41.94	20240117	6100	3.28	20240201	23600	-73.31	20230907	6100	3.28	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
161	20240802	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-190	5	-2.94	11762620	1855	1.75	6470	6480	6280	8410	4530	6470	6341.04	0.72	107	7496	6982	6596	6082	5696	7240	6340	68	1940	500	4390	10	1	13530910	850	-8.20	2.63	12	0.01	-766.00	2391.00	23600	20230907	-73.39	6100	20240201	2.95	10850	-42.12	20240117	6100	2.95	20240201	23600	-73.39	20230907	6100	2.95	20240201	0.08	N	234920	500	67 억	97119	N	N	N	N
162	20240801	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	220	2	3.52	708712110	106029	571.22	6210	7110	6210	8120	4380	6250	6684.14	0.66	7753	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	875	-8.45	2.71	12	0.78	-766.00	2391.00	23600	20230907	-72.58	6100	20240201	6.07	10850	-40.37	20240117	6100	6.07	20240201	23600	-72.58	20230907	6100	6.07	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
163	20240801	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	200	2	3.20	704498250	105377	567.70	6210	7110	6210	8120	4380	6250	6685.50	0.66	7460	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	873	-8.42	2.70	12	0.78	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
164	20240801	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	180	2	2.88	690365250	103190	555.92	6210	7110	6210	8120	4380	6250	6690.23	0.66	7680	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	870	-8.39	2.69	12	0.76	-766.00	2391.00	23600	20230907	-72.75	6100	20240201	5.41	10850	-40.74	20240117	6100	5.41	20240201	23600	-72.75	20230907	6100	5.41	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
165	20240801	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	250	2	4.00	681058860	101750	548.16	6210	7110	6210	8120	4380	6250	6693.45	0.66	7447	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	880	-8.49	2.72	12	0.75	-766.00	2391.00	23600	20230907	-72.46	6100	20240201	6.56	10850	-40.09	20240117	6100	6.56	20240201	23600	-72.46	20230907	6100	6.56	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
166	20240801	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	240	2	3.84	676068210	100980	544.01	6210	7110	6210	8120	4380	6250	6695.07	0.66	7654	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	878	-8.47	2.71	12	0.75	-766.00	2391.00	23600	20230907	-72.50	6100	20240201	6.39	10850	-40.18	20240117	6100	6.39	20240201	23600	-72.50	20230907	6100	6.39	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
167	20240801	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	200	2	3.20	658011430	98179	528.92	6210	7110	6210	8120	4380	6250	6702.16	0.66	5751	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	873	-8.42	2.70	12	0.73	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
168	20240801	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	220	2	3.52	612020240	91019	490.35	6210	7110	6210	8120	4380	6250	6724.09	0.66	1084	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	875	-8.45	2.71	12	0.67	-766.00	2391.00	23600	20230907	-72.58	6100	20240201	6.07	10850	-40.37	20240117	6100	6.07	20240201	23600	-72.58	20230907	6100	6.07	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N
169	20240801	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	20	2	0.32	1969610	317	1.71	6210	6270	6210	8120	4380	6250	6213.28	0.66	6	6443	6346	6263	6166	6083	6395	6215	68	1870	500	4250	10	1	13530910	848	-8.19	2.62	12	0.00	-766.00	2391.00	23600	20230907	-73.43	6100	20240201	2.79	10850	-42.21	20240117	6100	2.79	20240201	23600	-73.43	20230907	6100	2.79	20240201	0.08	N	234920	500	67 억	89421	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History