KissMeData/097800/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	-15	5	-0.94	2993107611	1893094	76.97	1595	1613	1553	2070	1117	1595	1580.98	0.55	29389	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1840	-3.07	2.19	12	1.63	-514.00	721.00	2195	20240801	-28.02	904	20240320	74.78	2195	-28.02	20240801	904	74.78	20240320	2195	-28.02	20240801	960	64.58	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
3	20240830	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1586	-9	5	-0.56	2824654195	1786576	72.64	1595	1613	1553	2070	1117	1595	1580.95	0.55	37515	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1847	-3.09	2.20	12	1.53	-514.00	721.00	2195	20240801	-27.74	904	20240320	75.44	2195	-27.74	20240801	904	75.44	20240320	2195	-27.74	20240801	960	65.21	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
4	20240830	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	-15	5	-0.94	2507302820	1586226	64.50	1595	1613	1553	2070	1117	1595	1580.56	0.55	53327	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1840	-3.07	2.19	12	1.36	-514.00	721.00	2195	20240801	-28.02	904	20240320	74.78	2195	-28.02	20240801	904	74.78	20240320	2195	-28.02	20240801	960	64.58	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
5	20240830	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1558	-37	5	-2.32	2149785662	1357521	55.20	1595	1613	1555	2070	1117	1595	1583.51	0.55	30248	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1814	-3.03	2.16	12	1.17	-514.00	721.00	2195	20240801	-29.02	904	20240320	72.35	2195	-29.02	20240801	904	72.35	20240320	2195	-29.02	20240801	960	62.29	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
6	20240830	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1571	-24	5	-1.50	1668128089	1049578	42.68	1595	1613	1562	2070	1117	1595	1589.26	0.55	24393	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1829	-3.06	2.18	12	0.90	-514.00	721.00	2195	20240801	-28.43	904	20240320	73.78	2195	-28.43	20240801	904	73.78	20240320	2195	-28.43	20240801	960	63.65	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
7	20240830	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	-4	5	-0.25	1368832416	860376	34.98	1595	1613	1562	2070	1117	1595	1590.91	0.55	12616	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1853	-3.10	2.21	12	0.74	-514.00	721.00	2195	20240801	-27.52	904	20240320	76.00	2195	-27.52	20240801	904	76.00	20240320	2195	-27.52	20240801	960	65.73	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
8	20240830	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1606	11	2	0.69	1135956003	714543	29.05	1595	1613	1562	2070	1117	1595	1589.67	0.55	58483	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1870	-3.12	2.23	12	0.61	-514.00	721.00	2195	20240801	-26.83	904	20240320	77.65	2195	-26.83	20240801	904	77.65	20240320	2195	-26.83	20240801	960	67.29	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
9	20240830	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1605	10	2	0.63	159760202	100085	4.07	1595	1605	1590	2070	1117	1595	1596.42	0.55	8760	1656	1625	1600	1569	1544	1613	1557	582	475	500	1080	1	1	116450229	1869	-3.12	2.23	12	0.09	-514.00	721.00	2195	20240801	-26.88	904	20240320	77.54	2195	-26.88	20240801	904	77.54	20240320	2195	-26.88	20240801	960	67.19	20240604	0.19	N	097800	500	582 억	634855	N	N	N	N
10	20240829	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	-107	5	-6.29	3882782399	2427221	88.53	1611	1631	1575	2210	1192	1702	1599.63	0.65	-117763	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1857	-3.10	2.21	12	2.08	-514.00	721.00	2195	20240801	-27.33	904	20240320	76.44	2195	-27.33	20240801	904	76.44	20240320	2195	-27.33	20240801	960	66.15	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
11	20240829	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	-111	5	-6.52	3657160953	2285607	83.36	1611	1631	1575	2210	1192	1702	1599.99	0.65	-108105	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1853	-3.10	2.21	12	1.96	-514.00	721.00	2195	20240801	-27.52	904	20240320	76.00	2195	-27.52	20240801	904	76.00	20240320	2195	-27.52	20240801	960	65.73	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
12	20240829	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	-101	5	-5.93	3283273234	2051878	74.84	1611	1631	1575	2210	1192	1702	1600.02	0.65	-65545	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1864	-3.11	2.22	12	1.76	-514.00	721.00	2195	20240801	-27.06	904	20240320	77.10	2195	-27.06	20240801	904	77.10	20240320	2195	-27.06	20240801	960	66.77	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
13	20240829	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1594	-108	5	-6.35	2996112744	1871548	68.26	1611	1631	1575	2210	1192	1702	1600.76	0.65	-86455	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1856	-3.10	2.21	12	1.61	-514.00	721.00	2195	20240801	-27.38	904	20240320	76.33	2195	-27.38	20240801	904	76.33	20240320	2195	-27.38	20240801	960	66.04	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
14	20240829	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-110	5	-6.46	2708781866	1691324	61.69	1611	1631	1575	2210	1192	1702	1601.45	0.65	-88553	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1854	-3.10	2.21	12	1.45	-514.00	721.00	2195	20240801	-27.47	904	20240320	76.11	2195	-27.47	20240801	904	76.11	20240320	2195	-27.47	20240801	960	65.83	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
15	20240829	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-102	5	-5.99	2350972706	1467195	53.51	1611	1631	1575	2210	1192	1702	1602.21	0.65	-111797	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1863	-3.11	2.22	12	1.26	-514.00	721.00	2195	20240801	-27.11	904	20240320	76.99	2195	-27.11	20240801	904	76.99	20240320	2195	-27.11	20240801	960	66.67	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
16	20240829	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	-102	5	-5.99	2078670063	1297183	47.31	1611	1631	1575	2210	1192	1702	1602.29	0.65	-78790	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1863	-3.11	2.22	12	1.11	-514.00	721.00	2195	20240801	-27.11	904	20240320	76.99	2195	-27.11	20240801	904	76.99	20240320	2195	-27.11	20240801	960	66.67	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
17	20240829	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1621	-81	5	-4.76	508688040	315187	11.50	1611	1631	1603	2210	1192	1702	1613.33	0.65	72636	1776	1738	1672	1634	1568	1758	1654	582	508	500	1150	1	1	116450229	1888	-3.15	2.25	12	0.27	-514.00	721.00	2195	20240801	-26.15	904	20240320	79.31	2195	-26.15	20240801	904	79.31	20240320	2195	-26.15	20240801	960	68.85	20240604	0.19	N	097800	500	582 억	752518	N	N	N	N
18	20240828	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1702	38	2	2.28	4488471209	2725117	119.63	1665	1710	1606	2160	1165	1664	1647.03	0.55	116307	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1982	-3.31	2.36	12	2.34	-514.00	721.00	2195	20240801	-22.46	904	20240320	88.27	2195	-22.46	20240801	904	88.27	20240320	2195	-22.46	20240801	960	77.29	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
19	20240828	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	39	2	2.34	4324200314	2628660	115.39	1665	1710	1606	2160	1165	1664	1645.02	0.55	124571	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1983	-3.31	2.36	12	2.26	-514.00	721.00	2195	20240801	-22.41	904	20240320	88.38	2195	-22.41	20240801	904	88.38	20240320	2195	-22.41	20240801	960	77.40	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
20	20240828	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	16	2	0.96	3653411872	2232851	98.02	1665	1688	1606	2160	1165	1664	1636.20	0.55	118584	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1956	-3.27	2.33	12	1.92	-514.00	721.00	2195	20240801	-23.46	904	20240320	85.84	2195	-23.46	20240801	904	85.84	20240320	2195	-23.46	20240801	960	75.00	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
21	20240828	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1615	-49	5	-2.94	2499110470	1535465	67.40	1665	1688	1606	2160	1165	1664	1627.58	0.55	70579	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1881	-3.14	2.24	12	1.32	-514.00	721.00	2195	20240801	-26.42	904	20240320	78.65	2195	-26.42	20240801	904	78.65	20240320	2195	-26.42	20240801	960	68.23	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
22	20240828	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1615	-49	5	-2.94	2124381804	1303071	57.20	1665	1688	1606	2160	1165	1664	1630.28	0.55	56584	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1881	-3.14	2.24	12	1.12	-514.00	721.00	2195	20240801	-26.42	904	20240320	78.65	2195	-26.42	20240801	904	78.65	20240320	2195	-26.42	20240801	960	68.23	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
23	20240828	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1622	-42	5	-2.52	1783008665	1091933	47.93	1665	1688	1606	2160	1165	1664	1632.88	0.55	44776	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1889	-3.16	2.25	12	0.94	-514.00	721.00	2195	20240801	-26.10	904	20240320	79.42	2195	-26.10	20240801	904	79.42	20240320	2195	-26.10	20240801	960	68.96	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
24	20240828	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	-31	5	-1.86	1005328317	611272	26.83	1665	1688	1609	2160	1165	1664	1644.63	0.55	47635	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1902	-3.18	2.26	12	0.52	-514.00	721.00	2195	20240801	-25.60	904	20240320	80.64	2195	-25.60	20240801	904	80.64	20240320	2195	-25.60	20240801	960	70.10	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
25	20240828	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	4	2	0.24	122161018	72963	3.20	1665	1688	1665	2160	1165	1664	1674.36	0.55	-26037	1744	1704	1675	1635	1606	1689	1620	582	496	500	1130	1	1	116450229	1942	-3.25	2.31	12	0.06	-514.00	721.00	2195	20240801	-24.01	904	20240320	84.51	2195	-24.01	20240801	904	84.51	20240320	2195	-24.01	20240801	960	73.75	20240604	0.18	N	097800	500	582 억	636361	N	N	N	N
26	20240827	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	-29	5	-1.71	3784253646	2260809	62.84	1693	1715	1646	2200	1186	1693	1673.84	0.52	-136256	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1913	-3.24	2.31	12	1.97	-514.00	721.00	2195	20240801	-24.19	904	20240320	84.07	2195	-24.19	20240801	904	84.07	20240320	2195	-24.19	20240801	960	73.33	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
27	20240827	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-23	5	-1.36	3570243495	2132244	59.27	1693	1715	1646	2200	1186	1693	1674.40	0.52	-127514	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1920	-3.25	2.32	12	1.85	-514.00	721.00	2195	20240801	-23.92	904	20240320	84.73	2195	-23.92	20240801	904	84.73	20240320	2195	-23.92	20240801	960	73.96	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
28	20240827	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	-18	5	-1.06	3304557953	1972950	54.84	1693	1715	1646	2200	1186	1693	1674.93	0.52	-151691	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1926	-3.26	2.32	12	1.72	-514.00	721.00	2195	20240801	-23.69	904	20240320	85.29	2195	-23.69	20240801	904	85.29	20240320	2195	-23.69	20240801	960	74.48	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
29	20240827	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-23	5	-1.36	3023863497	1804554	50.16	1693	1715	1646	2200	1186	1693	1675.68	0.52	-192951	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1920	-3.25	2.32	12	1.57	-514.00	721.00	2195	20240801	-23.92	904	20240320	84.73	2195	-23.92	20240801	904	84.73	20240320	2195	-23.92	20240801	960	73.96	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
30	20240827	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	-29	5	-1.71	2507919999	1494482	41.54	1693	1715	1646	2200	1186	1693	1678.11	0.52	-158925	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1913	-3.24	2.31	12	1.30	-514.00	721.00	2195	20240801	-24.19	904	20240320	84.07	2195	-24.19	20240801	904	84.07	20240320	2195	-24.19	20240801	960	73.33	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
31	20240827	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-31	5	-1.83	1799180055	1068754	29.71	1693	1715	1657	2200	1186	1693	1683.43	0.52	-87155	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1911	-3.23	2.31	12	0.93	-514.00	721.00	2195	20240801	-24.28	904	20240320	83.85	2195	-24.28	20240801	904	83.85	20240320	2195	-24.28	20240801	960	73.12	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
32	20240827	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-10	5	-0.59	1017469938	601810	16.73	1693	1715	1671	2200	1186	1693	1690.68	0.52	9427	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1935	-3.27	2.33	12	0.52	-514.00	721.00	2195	20240801	-23.33	904	20240320	86.17	2195	-23.33	20240801	904	86.17	20240320	2195	-23.33	20240801	960	75.31	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
33	20240827	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1692	-1	5	-0.06	209669224	124779	3.47	1693	1693	1671	2200	1186	1693	1680.24	0.52	24570	1861	1776	1734	1649	1607	1756	1629	575	507	500	1150	1	1	114958929	1945	-3.29	2.35	12	0.11	-514.00	721.00	2195	20240801	-22.92	904	20240320	87.17	2195	-22.92	20240801	904	87.17	20240320	2195	-22.92	20240801	960	76.25	20240604	0.19	N	097800	500	574 억	603065	N	N	N	N
34	20240826	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	-106	5	-5.89	6154419535	3573534	228.92	1819	1819	1692	2335	1260	1799	1722.29	1.03	-1900398	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1946	-3.29	2.35	12	3.11	-514.00	721.00	2195	20240801	-22.87	904	20240320	87.28	2195	-22.87	20240801	904	87.28	20240320	2195	-22.87	20240801	960	76.35	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
35	20240826	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	-100	5	-5.56	5766911618	3345263	214.30	1819	1819	1692	2335	1260	1799	1723.90	1.03	-1800488	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1953	-3.31	2.36	12	2.91	-514.00	721.00	2195	20240801	-22.60	904	20240320	87.94	2195	-22.60	20240801	904	87.94	20240320	2195	-22.60	20240801	960	76.98	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
36	20240826	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	-100	5	-5.56	5353344666	3101592	198.69	1819	1819	1692	2335	1260	1799	1726.00	1.03	-1778182	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1953	-3.31	2.36	12	2.70	-514.00	721.00	2195	20240801	-22.60	904	20240320	87.94	2195	-22.60	20240801	904	87.94	20240320	2195	-22.60	20240801	960	76.98	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
37	20240826	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	-96	5	-5.34	4258535421	2458041	157.46	1819	1819	1692	2335	1260	1799	1732.49	1.03	-1263971	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1958	-3.31	2.36	12	2.14	-514.00	721.00	2195	20240801	-22.41	904	20240320	88.38	2195	-22.41	20240801	904	88.38	20240320	2195	-22.41	20240801	960	77.40	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
38	20240826	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	-100	5	-5.56	3827380012	2204455	141.22	1819	1819	1692	2335	1260	1799	1736.20	1.03	-1106485	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1953	-3.31	2.36	12	1.92	-514.00	721.00	2195	20240801	-22.60	904	20240320	87.94	2195	-22.60	20240801	904	87.94	20240320	2195	-22.60	20240801	960	76.98	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
39	20240826	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-99	5	-5.50	3382088202	1942438	124.43	1819	1819	1692	2335	1260	1799	1741.16	1.03	-981254	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	1954	-3.31	2.36	12	1.69	-514.00	721.00	2195	20240801	-22.55	904	20240320	88.05	2195	-22.55	20240801	904	88.05	20240320	2195	-22.55	20240801	960	77.08	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
40	20240826	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-52	5	-2.89	1852293273	1045360	66.97	1819	1819	1716	2335	1260	1799	1771.92	1.03	-526236	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	2008	-3.40	2.42	12	0.91	-514.00	721.00	2195	20240801	-20.41	904	20240320	93.25	2195	-20.41	20240801	904	93.25	20240320	2195	-20.41	20240801	960	81.98	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
41	20240826	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	-22	5	-1.22	368845037	205471	13.16	1819	1819	1760	2335	1260	1799	1795.12	1.03	-50123	1844	1821	1776	1753	1708	1833	1765	575	536	500	1220	1	1	114958929	2043	-3.46	2.46	12	0.18	-514.00	721.00	2195	20240801	-19.04	904	20240320	96.57	2195	-19.04	20240801	904	96.57	20240320	2195	-19.04	20240801	960	85.10	20240604	0.19	N	097800	500	574 억	1180578	N	N	N	N
42	20240823	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1799	-6	5	-0.33	2727174359	1542678	55.68	1775	1799	1731	2345	1264	1805	1767.62	1.15	-142729	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2068	-3.50	2.50	12	1.34	-514.00	721.00	2195	20240801	-18.04	904	20240320	99.00	2195	-18.04	20240801	904	99.00	20240320	2195	-18.04	20240801	960	87.40	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
43	20240823	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1797	-8	5	-0.44	2515172288	1424672	51.42	1775	1799	1731	2345	1264	1805	1765.43	1.15	-95521	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2066	-3.50	2.49	12	1.24	-514.00	721.00	2195	20240801	-18.13	904	20240320	98.78	2195	-18.13	20240801	904	98.78	20240320	2195	-18.13	20240801	960	87.19	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
44	20240823	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	-28	5	-1.55	2209142545	1253388	45.24	1775	1792	1731	2345	1264	1805	1762.52	1.15	-127929	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2043	-3.46	2.46	12	1.09	-514.00	721.00	2195	20240801	-19.04	904	20240320	96.57	2195	-19.04	20240801	904	96.57	20240320	2195	-19.04	20240801	960	85.10	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
45	20240823	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	-29	5	-1.61	1952107027	1108703	40.01	1775	1792	1731	2345	1264	1805	1760.70	1.15	-106048	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2042	-3.46	2.46	12	0.96	-514.00	721.00	2195	20240801	-19.09	904	20240320	96.46	2195	-19.09	20240801	904	96.46	20240320	2195	-19.09	20240801	960	85.00	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
46	20240823	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-50	5	-2.77	1635283653	928957	33.53	1775	1792	1731	2345	1264	1805	1760.32	1.15	-83583	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2018	-3.41	2.43	12	0.81	-514.00	721.00	2195	20240801	-20.05	904	20240320	94.14	2195	-20.05	20240801	904	94.14	20240320	2195	-20.05	20240801	960	82.81	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
47	20240823	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	-41	5	-2.27	1507143892	855919	30.89	1775	1792	1731	2345	1264	1805	1760.83	1.15	-66355	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2028	-3.43	2.45	12	0.74	-514.00	721.00	2195	20240801	-19.64	904	20240320	95.13	2195	-19.64	20240801	904	95.13	20240320	2195	-19.64	20240801	960	83.75	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
48	20240823	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-35	5	-1.94	1107395948	628266	22.67	1775	1792	1731	2345	1264	1805	1762.60	1.15	-1286	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2035	-3.44	2.45	12	0.55	-514.00	721.00	2195	20240801	-19.36	904	20240320	95.80	2195	-19.36	20240801	904	95.80	20240320	2195	-19.36	20240801	960	84.38	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
49	20240823	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	-32	5	-1.77	199067599	112937	4.08	1775	1792	1731	2345	1264	1805	1762.49	1.15	11661	1895	1849	1824	1778	1753	1837	1766	575	540	500	1220	1	1	114958929	2038	-3.45	2.46	12	0.10	-514.00	721.00	2195	20240801	-19.23	904	20240320	96.13	2195	-19.23	20240801	904	96.13	20240320	2195	-19.23	20240801	960	84.69	20240604	0.36	N	097800	500	574 억	1323307	N	N	N	N
50	20240822	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1805	-15	5	-0.82	5025942206	2756197	68.90	1817	1870	1799	2365	1274	1820	1823.54	0.97	205475	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2075	-3.51	2.50	12	2.40	-514.00	721.00	2195	20240801	-17.77	904	20240320	99.67	2195	-17.77	20240801	904	99.67	20240320	2195	-17.77	20240801	960	88.02	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
51	20240822	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1819	-1	5	-0.05	4785141880	2623155	65.57	1817	1870	1799	2365	1274	1820	1824.19	0.97	183379	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2091	-3.54	2.52	12	2.28	-514.00	721.00	2195	20240801	-17.13	904	20240320	101.22	2195	-17.13	20240801	904	101.22	20240320	2195	-17.13	20240801	960	89.48	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
52	20240822	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	-10	5	-0.55	4415038689	2418370	60.45	1817	1870	1800	2365	1274	1820	1825.63	0.97	176689	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2081	-3.52	2.51	12	2.10	-514.00	721.00	2195	20240801	-17.54	904	20240320	100.22	2195	-17.54	20240801	904	100.22	20240320	2195	-17.54	20240801	960	88.54	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
53	20240822	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1812	-8	5	-0.44	4191425570	2294814	57.36	1817	1870	1800	2365	1274	1820	1826.48	0.97	185033	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2083	-3.53	2.51	12	2.00	-514.00	721.00	2195	20240801	-17.45	904	20240320	100.44	2195	-17.45	20240801	904	100.44	20240320	2195	-17.45	20240801	960	88.75	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
54	20240822	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	-6	5	-0.33	3785766196	2070338	51.75	1817	1870	1803	2365	1274	1820	1828.57	0.97	167238	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2085	-3.53	2.52	12	1.80	-514.00	721.00	2195	20240801	-17.36	904	20240320	100.66	2195	-17.36	20240801	904	100.66	20240320	2195	-17.36	20240801	960	88.96	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
55	20240822	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	10	2	0.55	3425569302	1872039	46.79	1817	1870	1803	2365	1274	1820	1829.86	0.97	212142	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2104	-3.56	2.54	12	1.63	-514.00	721.00	2195	20240801	-16.63	904	20240320	102.43	2195	-16.63	20240801	904	102.43	20240320	2195	-16.63	20240801	960	90.62	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
56	20240822	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	5	2	0.27	2453342236	1338550	33.46	1817	1870	1803	2365	1274	1820	1832.84	0.97	247471	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2098	-3.55	2.53	12	1.16	-514.00	721.00	2195	20240801	-16.86	904	20240320	101.88	2195	-16.86	20240801	904	101.88	20240320	2195	-16.86	20240801	960	90.10	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
57	20240822	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	-11	5	-0.60	475948358	261981	6.55	1817	1832	1803	2365	1274	1820	1816.73	0.97	-1001	1926	1873	1767	1714	1608	1899	1740	575	545	500	1230	1	1	114958929	2080	-3.52	2.51	12	0.23	-514.00	721.00	2195	20240801	-17.59	904	20240320	100.11	2195	-17.59	20240801	904	100.11	20240320	2195	-17.59	20240801	960	88.44	20240604	0.35	N	097800	500	574 억	1120613	N	N	N	N
58	20240821	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1820	89	2	5.14	6956351298	3957118	136.63	1703	1820	1661	2250	1212	1731	1757.68	0.64	386268	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2083	-3.54	2.52	12	3.46	-514.00	721.00	2195	20240801	-17.08	904	20240320	101.33	2195	-17.08	20240801	904	101.33	20240320	2195	-17.08	20240801	960	89.58	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
59	20240821	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1802	71	2	4.10	6417844215	3660005	126.37	1703	1820	1661	2250	1212	1731	1753.51	0.64	447572	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2063	-3.51	2.50	12	3.20	-514.00	721.00	2195	20240801	-17.90	904	20240320	99.34	2195	-17.90	20240801	904	99.34	20240320	2195	-17.90	20240801	960	87.71	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
60	20240821	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1789	58	2	3.35	5366326922	3077173	106.24	1703	1811	1661	2250	1212	1731	1743.92	0.64	322974	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2048	-3.48	2.48	12	2.69	-514.00	721.00	2195	20240801	-18.50	904	20240320	97.90	2195	-18.50	20240801	904	97.90	20240320	2195	-18.50	20240801	960	86.35	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
61	20240821	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	50	2	2.89	5004957931	2874423	99.24	1703	1811	1661	2250	1212	1731	1741.21	0.64	256815	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2039	-3.46	2.47	12	2.51	-514.00	721.00	2195	20240801	-18.86	904	20240320	97.01	2195	-18.86	20240801	904	97.01	20240320	2195	-18.86	20240801	960	85.52	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
62	20240821	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	43	2	2.48	3728389427	2163639	74.70	1703	1783	1661	2250	1212	1731	1723.20	0.64	198729	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2031	-3.45	2.46	12	1.89	-514.00	721.00	2195	20240801	-19.18	904	20240320	96.24	2195	-19.18	20240801	904	96.24	20240320	2195	-19.18	20240801	960	84.79	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
63	20240821	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	32	2	1.85	3040941131	1772600	61.20	1703	1767	1661	2250	1212	1731	1715.52	0.64	194050	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	2018	-3.43	2.45	12	1.55	-514.00	721.00	2195	20240801	-19.68	904	20240320	95.02	2195	-19.68	20240801	904	95.02	20240320	2195	-19.68	20240801	960	83.65	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
64	20240821	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	-5	5	-0.29	1923322370	1132609	39.10	1703	1728	1661	2250	1212	1731	1698.12	0.64	199527	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	1976	-3.36	2.39	12	0.99	-514.00	721.00	2195	20240801	-21.37	904	20240320	90.93	2195	-21.37	20240801	904	90.93	20240320	2195	-21.37	20240801	960	79.79	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
65	20240821	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-69	5	-3.99	511683182	303804	10.49	1703	1716	1661	2250	1212	1731	1684.16	0.64	23319	1829	1779	1745	1695	1661	1763	1679	572	519	500	1170	1	1	114461830	1902	-3.23	2.31	12	0.27	-514.00	721.00	2195	20240801	-24.28	904	20240320	83.85	2195	-24.28	20240801	904	83.85	20240320	2195	-24.28	20240801	960	73.12	20240604	0.35	N	097800	500	572 억	734820	N	N	N	N
66	20240820	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	16	2	0.93	5012632427	2876981	92.37	1770	1795	1711	2225	1201	1715	1742.35	0.67	-30155	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	1981	-3.37	2.40	12	2.51	-514.00	721.00	2195	20240801	-21.14	904	20240320	91.48	2195	-21.14	20240801	904	91.48	20240320	2195	-21.14	20240801	960	80.31	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
67	20240820	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	7	2	0.41	4816604106	2763388	88.72	1770	1795	1711	2225	1201	1715	1743.01	0.67	-22967	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	1971	-3.35	2.39	12	2.41	-514.00	721.00	2195	20240801	-21.55	904	20240320	90.49	2195	-21.55	20240801	904	90.49	20240320	2195	-21.55	20240801	960	79.38	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
68	20240820	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	3	2	0.17	4295200065	2461379	79.03	1770	1795	1711	2225	1201	1715	1745.04	0.67	-93697	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	1966	-3.34	2.38	12	2.15	-514.00	721.00	2195	20240801	-21.73	904	20240320	90.04	2195	-21.73	20240801	904	90.04	20240320	2195	-21.73	20240801	960	78.96	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
69	20240820	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	4	2	0.23	3620908940	2071006	66.49	1770	1795	1711	2225	1201	1715	1748.39	0.67	-133025	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	1968	-3.34	2.38	12	1.81	-514.00	721.00	2195	20240801	-21.69	904	20240320	90.15	2195	-21.69	20240801	904	90.15	20240320	2195	-21.69	20240801	960	79.06	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
70	20240820	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	11	2	0.64	2962719366	1688388	54.21	1770	1795	1725	2225	1201	1715	1754.77	0.67	-148501	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	1976	-3.36	2.39	12	1.48	-514.00	721.00	2195	20240801	-21.37	904	20240320	90.93	2195	-21.37	20240801	904	90.93	20240320	2195	-21.37	20240801	960	79.79	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
71	20240820	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	37	2	2.16	2256343244	1281471	41.14	1770	1795	1741	2225	1201	1715	1760.76	0.67	-100730	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	2005	-3.41	2.43	12	1.12	-514.00	721.00	2195	20240801	-20.18	904	20240320	93.81	2195	-20.18	20240801	904	93.81	20240320	2195	-20.18	20240801	960	82.50	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
72	20240820	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	33	2	1.92	1666406867	944573	30.33	1770	1795	1745	2225	1201	1715	1764.22	0.67	-128655	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	2001	-3.40	2.42	12	0.83	-514.00	721.00	2195	20240801	-20.36	904	20240320	93.36	2195	-20.36	20240801	904	93.36	20240320	2195	-20.36	20240801	960	82.08	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
73	20240820	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	42	2	2.45	402263363	227034	7.29	1770	1795	1751	2225	1201	1715	1771.95	0.67	-64073	1885	1800	1748	1663	1611	1774	1637	572	510	500	1160	1	1	114461830	2011	-3.42	2.44	12	0.20	-514.00	721.00	2195	20240801	-19.95	904	20240320	94.36	2195	-19.95	20240801	904	94.36	20240320	2195	-19.95	20240801	960	83.02	20240604	0.38	N	097800	500	572 억	764974	N	N	N	N
74	20240819	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	-112	5	-6.13	5413714680	3060575	73.55	1830	1833	1696	2375	1279	1827	1768.97	0.69	-24720	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	1963	-3.34	2.38	12	2.67	-514.00	721.00	2195	20240801	-21.87	904	20240320	89.71	2195	-21.87	20240801	904	89.71	20240320	2195	-21.87	20240801	960	78.65	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
75	20240819	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-97	5	-5.31	4614825391	2595654	62.38	1830	1833	1696	2375	1279	1827	1777.88	0.69	-84003	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	1980	-3.37	2.40	12	2.27	-514.00	721.00	2195	20240801	-21.18	904	20240320	91.37	2195	-21.18	20240801	904	91.37	20240320	2195	-21.18	20240801	960	80.21	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
76	20240819	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	-47	5	-2.57	3746781042	2099989	50.47	1830	1833	1696	2375	1279	1827	1784.16	0.69	-66434	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2037	-3.46	2.47	12	1.83	-514.00	721.00	2195	20240801	-18.91	904	20240320	96.90	2195	-18.91	20240801	904	96.90	20240320	2195	-18.91	20240801	960	85.42	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
77	20240819	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	-47	5	-2.57	3541552267	1984695	47.70	1830	1833	1696	2375	1279	1827	1784.40	0.69	-39469	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2037	-3.46	2.47	12	1.73	-514.00	721.00	2195	20240801	-18.91	904	20240320	96.90	2195	-18.91	20240801	904	96.90	20240320	2195	-18.91	20240801	960	85.42	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
78	20240819	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-43	5	-2.35	3100004585	1737980	41.77	1830	1833	1696	2375	1279	1827	1783.65	0.69	-21929	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2042	-3.47	2.47	12	1.52	-514.00	721.00	2195	20240801	-18.72	904	20240320	97.35	2195	-18.72	20240801	904	97.35	20240320	2195	-18.72	20240801	960	85.83	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
79	20240819	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1799	-28	5	-1.53	2772833454	1554211	37.35	1830	1833	1696	2375	1279	1827	1784.04	0.69	-20712	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2059	-3.50	2.50	12	1.36	-514.00	721.00	2195	20240801	-18.04	904	20240320	99.00	2195	-18.04	20240801	904	99.00	20240320	2195	-18.04	20240801	960	87.40	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
80	20240819	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	-31	5	-1.70	1290337385	715002	17.18	1830	1833	1787	2375	1279	1827	1804.62	0.69	-40884	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2056	-3.49	2.49	12	0.62	-514.00	721.00	2195	20240801	-18.18	904	20240320	98.67	2195	-18.18	20240801	904	98.67	20240320	2195	-18.18	20240801	960	87.08	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
81	20240819	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	-20	5	-1.09	313985444	172885	4.15	1830	1833	1803	2375	1279	1827	1816.06	0.69	-15659	1897	1862	1820	1785	1743	1879	1802	572	548	500	1240	1	1	114461830	2068	-3.52	2.51	12	0.15	-514.00	721.00	2195	20240801	-17.68	904	20240320	99.89	2195	-17.68	20240801	904	99.89	20240320	2195	-17.68	20240801	960	88.23	20240604	0.38	N	097800	500	572 억	789694	N	N	N	N
82	20240816	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	-17	5	-0.92	7483797954	4141001	96.55	1825	1855	1778	2395	1291	1844	1807.13	0.87	-204810	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2091	-3.55	2.53	12	3.62	-514.00	721.00	2195	20240801	-16.77	904	20240320	102.10	2195	-16.77	20240801	904	102.10	20240320	2195	-16.77	20240801	960	90.31	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
83	20240816	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1820	-24	5	-1.30	7248263912	4011652	93.54	1825	1855	1778	2395	1291	1844	1806.71	0.87	-188046	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2083	-3.54	2.52	12	3.50	-514.00	721.00	2195	20240801	-17.08	904	20240320	101.33	2195	-17.08	20240801	904	101.33	20240320	2195	-17.08	20240801	960	89.58	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
84	20240816	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	-48	5	-2.60	6731928437	3725347	86.86	1825	1855	1778	2395	1291	1844	1806.97	0.87	-193119	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2056	-3.49	2.49	12	3.25	-514.00	721.00	2195	20240801	-18.18	904	20240320	98.67	2195	-18.18	20240801	904	98.67	20240320	2195	-18.18	20240801	960	87.08	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
85	20240816	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	-50	5	-2.71	6367199292	3522435	82.13	1825	1855	1778	2395	1291	1844	1807.51	0.87	-153409	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2053	-3.49	2.49	12	3.08	-514.00	721.00	2195	20240801	-18.27	904	20240320	98.45	2195	-18.27	20240801	904	98.45	20240320	2195	-18.27	20240801	960	86.88	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
86	20240816	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	-50	5	-2.71	5154266267	2844404	66.32	1825	1855	1790	2395	1291	1844	1811.96	0.87	-150543	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2053	-3.49	2.49	12	2.49	-514.00	721.00	2195	20240801	-18.27	904	20240320	98.45	2195	-18.27	20240801	904	98.45	20240320	2195	-18.27	20240801	960	86.88	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
87	20240816	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	-44	5	-2.39	4573544075	2521230	58.78	1825	1855	1790	2395	1291	1844	1813.90	0.87	-117231	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2060	-3.50	2.50	12	2.20	-514.00	721.00	2195	20240801	-18.00	904	20240320	99.12	2195	-18.00	20240801	904	99.12	20240320	2195	-18.00	20240801	960	87.50	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
88	20240816	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1808	-36	5	-1.95	3851667113	2120657	49.45	1825	1855	1790	2395	1291	1844	1816.14	0.87	-94365	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2069	-3.52	2.51	12	1.85	-514.00	721.00	2195	20240801	-17.63	904	20240320	100.00	2195	-17.63	20240801	904	100.00	20240320	2195	-17.63	20240801	960	88.33	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
89	20240816	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-40	5	-2.17	1615099626	885801	20.65	1825	1855	1790	2395	1291	1844	1823.10	0.87	-53169	1938	1890	1857	1809	1776	1874	1793	572	551	500	1250	1	1	114461830	2065	-3.51	2.50	12	0.77	-514.00	721.00	2195	20240801	-17.81	904	20240320	99.56	2195	-17.81	20240801	904	99.56	20240320	2195	-17.81	20240801	960	87.92	20240604	0.35	N	097800	500	572 억	994270	N	N	N	N
90	20240814	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	29	2	1.60	7677793518	4107075	125.82	1880	1905	1824	2355	1271	1815	1869.45	0.83	43794	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2111	-3.59	2.56	12	3.59	-514.00	721.00	2195	20240801	-15.99	904	20240320	103.98	2195	-15.99	20240801	904	103.98	20240320	2195	-15.99	20240801	960	92.08	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
91	20240814	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1858	43	2	2.37	7435584785	3975621	121.79	1880	1905	1824	2355	1271	1815	1870.30	0.83	68789	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2127	-3.61	2.58	12	3.47	-514.00	721.00	2195	20240801	-15.35	904	20240320	105.53	2195	-15.35	20240801	904	105.53	20240320	2195	-15.35	20240801	960	93.54	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
92	20240814	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	20	2	1.10	6936186072	3704109	113.48	1880	1905	1824	2355	1271	1815	1872.57	0.83	119534	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2100	-3.57	2.55	12	3.24	-514.00	721.00	2195	20240801	-16.40	904	20240320	102.99	2195	-16.40	20240801	904	102.99	20240320	2195	-16.40	20240801	960	91.15	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
93	20240814	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1868	53	2	2.92	6084635269	3242015	99.32	1880	1905	1844	2355	1271	1815	1876.81	0.83	170272	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2138	-3.63	2.59	12	2.83	-514.00	721.00	2195	20240801	-14.90	904	20240320	106.64	2195	-14.90	20240801	904	106.64	20240320	2195	-14.90	20240801	960	94.58	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
94	20240814	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	65	2	3.58	4764068250	2542683	77.90	1880	1894	1844	2355	1271	1815	1873.64	0.83	21102	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2152	-3.66	2.61	12	2.22	-514.00	721.00	2195	20240801	-14.35	904	20240320	107.96	2195	-14.35	20240801	904	107.96	20240320	2195	-14.35	20240801	960	95.83	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
95	20240814	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1876	61	2	3.36	4106569113	2191504	67.14	1880	1894	1844	2355	1271	1815	1873.86	0.83	146	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2147	-3.65	2.60	12	1.91	-514.00	721.00	2195	20240801	-14.53	904	20240320	107.52	2195	-14.53	20240801	904	107.52	20240320	2195	-14.53	20240801	960	95.42	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
96	20240814	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	75	2	4.13	3485565094	1861250	57.02	1880	1894	1844	2355	1271	1815	1872.70	0.83	27065	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2163	-3.68	2.62	12	1.63	-514.00	721.00	2195	20240801	-13.90	904	20240320	109.07	2195	-13.90	20240801	904	109.07	20240320	2195	-13.90	20240801	960	96.88	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
97	20240814	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1869	54	2	2.98	1006898052	538718	16.50	1880	1888	1850	2355	1271	1815	1869.06	0.83	-100291	1869	1842	1806	1779	1743	1855	1792	572	540	500	1230	1	1	114461830	2139	-3.64	2.59	12	0.47	-514.00	721.00	2195	20240801	-14.85	904	20240320	106.75	2195	-14.85	20240801	904	106.75	20240320	2195	-14.85	20240801	960	94.69	20240604	0.36	N	097800	500	572 억	950476	N	N	N	N
98	20240813	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	23	2	1.28	5844711081	3235286	40.11	1800	1833	1770	2325	1255	1792	1806.54	1.05	-255437	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2077	-3.53	2.52	12	2.83	-514.00	721.00	2195	20240801	-17.31	904	20240320	100.77	2195	-17.31	20240801	904	100.77	20240320	2195	-17.31	20240801	960	89.06	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
99	20240813	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	17	2	0.95	5417673248	2999369	37.18	1800	1833	1770	2325	1255	1792	1806.27	1.05	-149031	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2071	-3.52	2.51	12	2.62	-514.00	721.00	2195	20240801	-17.59	904	20240320	100.11	2195	-17.59	20240801	904	100.11	20240320	2195	-17.59	20240801	960	88.44	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
100	20240813	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	18	2	1.00	4803867986	2660335	32.98	1800	1833	1770	2325	1255	1792	1805.74	1.05	-74814	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2072	-3.52	2.51	12	2.32	-514.00	721.00	2195	20240801	-17.54	904	20240320	100.22	2195	-17.54	20240801	904	100.22	20240320	2195	-17.54	20240801	960	88.54	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
101	20240813	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	15	2	0.84	4247026554	2353960	29.18	1800	1833	1770	2325	1255	1792	1804.21	1.05	-96368	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2068	-3.52	2.51	12	2.06	-514.00	721.00	2195	20240801	-17.68	904	20240320	99.89	2195	-17.68	20240801	904	99.89	20240320	2195	-17.68	20240801	960	88.23	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
102	20240813	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1819	27	2	1.51	3967550855	2199747	27.27	1800	1833	1770	2325	1255	1792	1803.64	1.05	-106046	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2082	-3.54	2.52	12	1.92	-514.00	721.00	2195	20240801	-17.13	904	20240320	101.22	2195	-17.13	20240801	904	101.22	20240320	2195	-17.13	20240801	960	89.48	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
103	20240813	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1797	5	2	0.28	3298698027	1829530	22.68	1800	1833	1770	2325	1255	1792	1803.03	1.05	-141378	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2057	-3.50	2.49	12	1.60	-514.00	721.00	2195	20240801	-18.13	904	20240320	98.78	2195	-18.13	20240801	904	98.78	20240320	2195	-18.13	20240801	960	87.19	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
104	20240813	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	14	2	0.78	2568649423	1423270	17.64	1800	1833	1770	2325	1255	1792	1804.75	1.05	-82254	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2067	-3.51	2.50	12	1.24	-514.00	721.00	2195	20240801	-17.72	904	20240320	99.78	2195	-17.72	20240801	904	99.78	20240320	2195	-17.72	20240801	960	88.12	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
105	20240813	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	8	2	0.45	601467221	334138	4.14	1800	1814	1787	2325	1255	1792	1800.06	1.05	-94955	1994	1893	1819	1718	1644	1943	1768	572	533	500	1210	1	1	114461830	2060	-3.50	2.50	12	0.29	-514.00	721.00	2195	20240801	-18.00	904	20240320	99.12	2195	-18.00	20240801	904	99.12	20240320	2195	-18.00	20240801	960	87.50	20240604	0.37	N	097800	500	572 억	1199396	N	N	N	N
106	20240812	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1792	138	2	8.34	14606211660	8002398	290.82	1750	1920	1745	2150	1158	1654	1825.24	0.86	209421	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2051	-3.49	2.49	12	6.99	-514.00	721.00	2195	20240801	-18.36	904	20240320	98.23	2195	-18.36	20240801	904	98.23	20240320	2195	-18.36	20240801	960	86.67	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
107	20240812	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1798	144	2	8.71	14293784562	7828200	284.49	1750	1920	1745	2150	1158	1654	1825.94	0.86	225196	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2058	-3.50	2.49	12	6.84	-514.00	721.00	2195	20240801	-18.09	904	20240320	98.89	2195	-18.09	20240801	904	98.89	20240320	2195	-18.09	20240801	960	87.29	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
108	20240812	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	133	2	8.04	13892213253	7604219	276.35	1750	1920	1745	2150	1158	1654	1826.91	0.86	268225	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2045	-3.48	2.48	12	6.64	-514.00	721.00	2195	20240801	-18.59	904	20240320	97.68	2195	-18.59	20240801	904	97.68	20240320	2195	-18.59	20240801	960	86.15	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
109	20240812	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	142	2	8.59	13151908947	7191729	261.36	1750	1920	1745	2150	1158	1654	1828.76	0.86	391505	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2056	-3.49	2.49	12	6.28	-514.00	721.00	2195	20240801	-18.18	904	20240320	98.67	2195	-18.18	20240801	904	98.67	20240320	2195	-18.18	20240801	960	87.08	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
110	20240812	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	126	2	7.62	12656555249	6915216	251.31	1750	1920	1745	2150	1158	1654	1830.25	0.86	373437	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2037	-3.46	2.47	12	6.04	-514.00	721.00	2195	20240801	-18.91	904	20240320	96.90	2195	-18.91	20240801	904	96.90	20240320	2195	-18.91	20240801	960	85.42	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
111	20240812	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1795	141	2	8.52	11651010311	6352037	230.84	1750	1920	1745	2150	1158	1654	1834.22	0.86	495869	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2055	-3.49	2.49	12	5.55	-514.00	721.00	2195	20240801	-18.22	904	20240320	98.56	2195	-18.22	20240801	904	98.56	20240320	2195	-18.22	20240801	960	86.98	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
112	20240812	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1822	168	2	10.16	10273499406	5592395	203.23	1750	1920	1745	2150	1158	1654	1837.06	0.86	630088	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2085	-3.54	2.53	12	4.89	-514.00	721.00	2195	20240801	-16.99	904	20240320	101.55	2195	-16.99	20240801	904	101.55	20240320	2195	-16.99	20240801	960	89.79	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
113	20240812	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	123	2	7.44	2209716576	1245191	45.25	1750	1799	1745	2150	1158	1654	1774.62	0.86	136976	1785	1719	1680	1614	1575	1700	1595	572	496	500	1120	1	1	114461830	2034	-3.46	2.46	12	1.09	-514.00	721.00	2195	20240801	-19.04	904	20240320	96.57	2195	-19.04	20240801	904	96.57	20240320	2195	-19.04	20240801	960	85.10	20240604	0.38	N	097800	500	572 억	985041	N	N	N	N
114	20240809	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1654	8	2	0.49	4601553938	2718834	97.10	1700	1746	1641	2135	1153	1646	1692.60	0.75	121876	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1893	-3.22	2.29	12	2.38	-514.00	721.00	2195	20240801	-24.65	904	20240320	82.96	2195	-24.65	20240801	904	82.96	20240320	2195	-24.65	20240801	960	72.29	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
115	20240809	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	13	2	0.79	4430205302	2615317	93.40	1700	1746	1641	2135	1153	1646	1693.97	0.75	136266	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1899	-3.23	2.30	12	2.28	-514.00	721.00	2195	20240801	-24.42	904	20240320	83.52	2195	-24.42	20240801	904	83.52	20240320	2195	-24.42	20240801	960	72.81	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
116	20240809	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	-1	5	-0.06	3804497491	2237243	79.90	1700	1746	1641	2135	1153	1646	1700.56	0.75	70098	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1883	-3.20	2.28	12	1.95	-514.00	721.00	2195	20240801	-25.06	904	20240320	81.97	2195	-25.06	20240801	904	81.97	20240320	2195	-25.06	20240801	960	71.35	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
117	20240809	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1681	35	2	2.13	3181524174	1861644	66.49	1700	1746	1680	2135	1153	1646	1709.02	0.75	20572	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1924	-3.27	2.33	12	1.63	-514.00	721.00	2195	20240801	-23.42	904	20240320	85.95	2195	-23.42	20240801	904	85.95	20240320	2195	-23.42	20240801	960	75.10	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
118	20240809	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	49	2	2.98	2996788900	1752333	62.58	1700	1746	1680	2135	1153	1646	1710.21	0.75	25486	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1940	-3.30	2.35	12	1.53	-514.00	721.00	2195	20240801	-22.78	904	20240320	87.50	2195	-22.78	20240801	904	87.50	20240320	2195	-22.78	20240801	960	76.56	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
119	20240809	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1684	38	2	2.31	2699600791	1576723	56.31	1700	1746	1681	2135	1153	1646	1712.21	0.75	23475	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1928	-3.28	2.34	12	1.38	-514.00	721.00	2195	20240801	-23.28	904	20240320	86.28	2195	-23.28	20240801	904	86.28	20240320	2195	-23.28	20240801	960	75.42	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
120	20240809	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1696	50	2	3.04	2202659890	1282464	45.80	1700	1746	1693	2135	1153	1646	1717.58	0.75	59157	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1941	-3.30	2.35	12	1.12	-514.00	721.00	2195	20240801	-22.73	904	20240320	87.61	2195	-22.73	20240801	904	87.61	20240320	2195	-22.73	20240801	960	76.67	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
121	20240809	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	79	2	4.80	689909063	400748	14.31	1700	1746	1700	2135	1153	1646	1721.77	0.75	-9879	1755	1700	1660	1605	1565	1680	1585	572	489	500	1110	1	1	114461830	1974	-3.36	2.39	12	0.35	-514.00	721.00	2195	20240801	-21.41	904	20240320	90.82	2195	-21.41	20240801	904	90.82	20240320	2195	-21.41	20240801	960	79.69	20240604	0.37	N	097800	500	572 억	861565	N	N	N	N
122	20240808	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1646	-98	5	-5.62	4507444823	2701925	67.14	1690	1715	1620	2265	1221	1744	1668.24	0.94	-218447	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1884	-3.20	2.28	12	2.36	-514.00	721.00	2195	20240801	-25.01	904	20240320	82.08	2195	-25.01	20240801	904	82.08	20240320	2195	-25.01	20240801	960	71.46	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
123	20240808	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	-106	5	-6.08	4250503014	2545479	63.26	1690	1715	1620	2265	1221	1744	1669.82	0.94	-217449	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1875	-3.19	2.27	12	2.22	-514.00	721.00	2195	20240801	-25.38	904	20240320	81.19	2195	-25.38	20240801	904	81.19	20240320	2195	-25.38	20240801	960	70.62	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
124	20240808	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-74	5	-4.24	3777309836	2258684	56.13	1690	1715	1620	2265	1221	1744	1672.34	0.94	-156380	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1912	-3.25	2.32	12	1.97	-514.00	721.00	2195	20240801	-23.92	904	20240320	84.73	2195	-23.92	20240801	904	84.73	20240320	2195	-23.92	20240801	960	73.96	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
125	20240808	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-62	5	-3.56	3393658396	2028484	50.41	1690	1715	1620	2265	1221	1744	1673.00	0.94	-132304	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1925	-3.27	2.33	12	1.77	-514.00	721.00	2195	20240801	-23.37	904	20240320	86.06	2195	-23.37	20240801	904	86.06	20240320	2195	-23.37	20240801	960	75.21	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
126	20240808	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-61	5	-3.50	2991159440	1790441	44.49	1690	1715	1620	2265	1221	1744	1670.62	0.94	-81376	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1926	-3.27	2.33	12	1.56	-514.00	721.00	2195	20240801	-23.33	904	20240320	86.17	2195	-23.33	20240801	904	86.17	20240320	2195	-23.33	20240801	960	75.31	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
127	20240808	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	-65	5	-3.73	2603426782	1559846	38.76	1690	1715	1620	2265	1221	1744	1669.02	0.94	-7993	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1922	-3.27	2.33	12	1.36	-514.00	721.00	2195	20240801	-23.51	904	20240320	85.73	2195	-23.51	20240801	904	85.73	20240320	2195	-23.51	20240801	960	74.90	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
128	20240808	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	-73	5	-4.19	2142461789	1284660	31.92	1690	1715	1620	2265	1221	1744	1667.72	0.94	32824	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1913	-3.25	2.32	12	1.12	-514.00	721.00	2195	20240801	-23.87	904	20240320	84.85	2195	-23.87	20240801	904	84.85	20240320	2195	-23.87	20240801	960	74.06	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
129	20240808	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-30	5	-1.72	442044117	262015	6.51	1690	1714	1650	2265	1221	1744	1687.06	0.94	66982	1840	1791	1760	1711	1680	1776	1696	572	521	500	1180	1	1	114461830	1962	-3.33	2.38	12	0.23	-514.00	721.00	2195	20240801	-21.91	904	20240320	89.60	2195	-21.91	20240801	904	89.60	20240320	2195	-21.91	20240801	960	78.54	20240604	0.36	N	097800	500	572 억	1080712	N	N	N	N
130	20240807	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	46	2	2.71	7044563481	3979539	63.28	1804	1809	1729	2205	1189	1698	1770.21	1.19	-285059	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	1996	-3.39	2.42	12	3.48	-514.00	721.00	2195	20240801	-20.55	904	20240320	92.92	2195	-20.55	20240801	904	92.92	20240320	2195	-20.55	20240801	960	81.67	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
131	20240807	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	32	2	1.88	6758305746	3814997	60.67	1804	1809	1729	2205	1189	1698	1771.51	1.19	-237760	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	1980	-3.37	2.40	12	3.33	-514.00	721.00	2195	20240801	-21.18	904	20240320	91.37	2195	-21.18	20240801	904	91.37	20240320	2195	-21.18	20240801	960	80.21	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
132	20240807	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	67	2	3.95	5897592368	3323406	52.85	1804	1809	1745	2205	1189	1698	1774.56	1.19	-130069	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2020	-3.43	2.45	12	2.90	-514.00	721.00	2195	20240801	-19.59	904	20240320	95.24	2195	-19.59	20240801	904	95.24	20240320	2195	-19.59	20240801	960	83.85	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
133	20240807	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	70	2	4.12	5542291706	3122278	49.65	1804	1809	1745	2205	1189	1698	1775.08	1.19	-123240	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2024	-3.44	2.45	12	2.73	-514.00	721.00	2195	20240801	-19.45	904	20240320	95.58	2195	-19.45	20240801	904	95.58	20240320	2195	-19.45	20240801	960	84.17	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
134	20240807	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	88	2	5.18	5057013615	2848503	45.30	1804	1809	1745	2205	1189	1698	1775.32	1.19	-94929	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2044	-3.47	2.48	12	2.49	-514.00	721.00	2195	20240801	-18.63	904	20240320	97.57	2195	-18.63	20240801	904	97.57	20240320	2195	-18.63	20240801	960	86.04	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
135	20240807	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	89	2	5.24	4651307114	2621603	41.69	1804	1809	1745	2205	1189	1698	1774.22	1.19	-71973	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2045	-3.48	2.48	12	2.29	-514.00	721.00	2195	20240801	-18.59	904	20240320	97.68	2195	-18.59	20240801	904	97.68	20240320	2195	-18.59	20240801	960	86.15	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
136	20240807	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	72	2	4.24	3494343657	1972840	31.37	1804	1809	1745	2205	1189	1698	1771.23	1.19	-341832	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2026	-3.44	2.45	12	1.72	-514.00	721.00	2195	20240801	-19.36	904	20240320	95.80	2195	-19.36	20240801	904	95.80	20240320	2195	-19.36	20240801	960	84.38	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
137	20240807	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	76	2	4.48	1474450783	825890	13.13	1804	1809	1748	2205	1189	1698	1785.29	1.19	-126213	1885	1791	1679	1585	1473	1838	1632	572	507	500	1150	1	1	114461830	2031	-3.45	2.46	12	0.72	-514.00	721.00	2195	20240801	-19.18	904	20240320	96.24	2195	-19.18	20240801	904	96.24	20240320	2195	-19.18	20240801	960	84.79	20240604	0.39	N	097800	500	572 억	1364442	N	N	N	N
138	20240806	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	34	2	2.04	10670740830	6257355	60.73	1685	1773	1567	2160	1165	1664	1705.35	1.57	-433280	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1944	-3.30	2.36	12	5.47	-514.00	721.00	2195	20240801	-22.64	904	20240320	87.83	2195	-22.64	20240801	904	87.83	20240320	2195	-22.64	20240801	960	76.88	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
139	20240806	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	48	2	2.88	10215732758	5990319	58.14	1685	1773	1567	2160	1165	1664	1705.41	1.57	-350068	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1960	-3.33	2.37	12	5.23	-514.00	721.00	2195	20240801	-22.00	904	20240320	89.38	2195	-22.00	20240801	904	89.38	20240320	2195	-22.00	20240801	960	78.33	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
140	20240806	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	30	2	1.80	9655284134	5661516	54.94	1685	1773	1567	2160	1165	1664	1705.46	1.57	-303620	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1939	-3.30	2.35	12	4.95	-514.00	721.00	2195	20240801	-22.82	904	20240320	87.39	2195	-22.82	20240801	904	87.39	20240320	2195	-22.82	20240801	960	76.46	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
141	20240806	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	56	2	3.37	8904025544	5222282	50.68	1685	1773	1567	2160	1165	1664	1705.05	1.57	-164203	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1969	-3.35	2.39	12	4.56	-514.00	721.00	2195	20240801	-21.64	904	20240320	90.27	2195	-21.64	20240801	904	90.27	20240320	2195	-21.64	20240801	960	79.17	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
142	20240806	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	24	2	1.44	7811835359	4579000	44.44	1685	1773	1567	2160	1165	1664	1706.06	1.57	-210934	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1932	-3.28	2.34	12	4.00	-514.00	721.00	2195	20240801	-23.10	904	20240320	86.73	2195	-23.10	20240801	904	86.73	20240320	2195	-23.10	20240801	960	75.83	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
143	20240806	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	31	2	1.86	7341457449	4301355	41.74	1685	1773	1567	2160	1165	1664	1706.83	1.57	-123563	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1940	-3.30	2.35	12	3.76	-514.00	721.00	2195	20240801	-22.78	904	20240320	87.50	2195	-22.78	20240801	904	87.50	20240320	2195	-22.78	20240801	960	76.56	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
144	20240806	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	94	2	5.65	5349380034	3129020	30.37	1685	1773	1567	2160	1165	1664	1709.68	1.57	-100739	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	2012	-3.42	2.44	12	2.73	-514.00	721.00	2195	20240801	-19.91	904	20240320	94.47	2195	-19.91	20240801	904	94.47	20240320	2195	-19.91	20240801	960	83.12	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
145	20240806	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1690	26	2	1.56	1150598819	673002	6.53	1685	1742	1681	2160	1165	1664	1710.02	1.57	-183013	1930	1797	1606	1473	1282	1701	1377	572	496	500	1130	1	1	114461830	1934	-3.29	2.34	12	0.59	-514.00	721.00	2195	20240801	-23.01	904	20240320	86.95	2195	-23.01	20240801	904	86.95	20240320	2195	-23.01	20240801	960	76.04	20240604	0.40	N	097800	500	572 억	1798223	N	N	N	N
146	20240805	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	-189	5	-10.20	16469968911	10187775	214.15	1729	1739	1415	2405	1298	1853	1616.31	0.76	928616	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1905	-3.24	2.31	12	8.90	-514.00	721.00	2195	20240801	-24.19	904	20240320	84.07	2195	-24.19	20240801	904	84.07	20240320	2195	-24.19	20240801	960	73.33	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
147	20240805	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1613	-240	5	-12.95	15040229159	9307475	195.64	1729	1739	1415	2405	1298	1853	1615.93	0.76	1089462	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1846	-3.14	2.24	12	8.13	-514.00	721.00	2195	20240801	-26.51	904	20240320	78.43	2195	-26.51	20240801	904	78.43	20240320	2195	-26.51	20240801	960	68.02	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
148	20240805	140640	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1573	-280	5	-15.11	11668305644	7082268	148.87	1729	1739	1557	2405	1298	1853	1647.54	0.76	862930	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1800	-3.06	2.18	12	6.19	-514.00	721.00	2195	20240801	-28.34	904	20240320	74.00	2195	-28.34	20240801	904	74.00	20240320	2195	-28.34	20240801	960	63.85	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
149	20240805	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1618	-235	5	-12.68	9385631619	5646584	118.69	1729	1739	1601	2405	1298	1853	1662.18	0.76	535149	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1852	-3.15	2.24	12	4.93	-514.00	721.00	2195	20240801	-26.29	904	20240320	78.98	2195	-26.29	20240801	904	78.98	20240320	2195	-26.29	20240801	960	68.54	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
150	20240805	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-191	5	-10.31	8315162657	4989732	104.88	1729	1739	1622	2405	1298	1853	1666.45	0.76	491108	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1902	-3.23	2.31	12	4.36	-514.00	721.00	2195	20240801	-24.28	904	20240320	83.85	2195	-24.28	20240801	904	83.85	20240320	2195	-24.28	20240801	960	73.12	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
151	20240805	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	-205	5	-11.06	7313696468	4384323	92.16	1729	1739	1622	2405	1298	1853	1668.15	0.76	420703	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1886	-3.21	2.29	12	3.83	-514.00	721.00	2195	20240801	-24.92	904	20240320	82.30	2195	-24.92	20240801	904	82.30	20240320	2195	-24.92	20240801	960	71.67	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
152	20240805	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	-189	5	-10.20	5209169880	3102950	65.22	1729	1739	1624	2405	1298	1853	1678.78	0.76	424250	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1905	-3.24	2.31	12	2.71	-514.00	721.00	2195	20240801	-24.19	904	20240320	84.07	2195	-24.19	20240801	904	84.07	20240320	2195	-24.19	20240801	960	73.33	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
153	20240805	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	-195	5	-10.52	1626013881	964785	20.28	1729	1739	1624	2405	1298	1853	1685.36	0.76	249149	1971	1912	1881	1822	1791	1896	1806	572	552	500	1260	1	1	114461830	1898	-3.23	2.30	12	0.84	-514.00	721.00	2195	20240801	-24.46	904	20240320	83.41	2195	-24.46	20240801	904	83.41	20240320	2195	-24.46	20240801	960	72.71	20240604	0.40	N	097800	500	572 억	868955	N	N	N	N
154	20240802	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1853	-157	5	-7.81	8860034017	4688218	102.18	1901	1940	1850	2610	1410	2010	1890.02	0.84	-94172	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2121	-3.61	2.57	12	4.10	-514.00	721.00	2195	20240801	-15.58	904	20240320	104.98	2195	-15.58	20240801	904	104.98	20240320	2195	-15.58	20240801	960	93.02	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
155	20240802	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1867	-143	5	-7.11	8271845848	4371086	95.26	1901	1940	1850	2610	1410	2010	1892.40	0.84	-54596	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2137	-3.63	2.59	12	3.82	-514.00	721.00	2195	20240801	-14.94	904	20240320	106.53	2195	-14.94	20240801	904	106.53	20240320	2195	-14.94	20240801	960	94.48	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
156	20240802	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1852	-158	5	-7.86	7433121184	3922754	85.49	1901	1940	1851	2610	1410	2010	1894.87	0.84	34627	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2120	-3.60	2.57	12	3.43	-514.00	721.00	2195	20240801	-15.63	904	20240320	104.87	2195	-15.63	20240801	904	104.87	20240320	2195	-15.63	20240801	960	92.92	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
157	20240802	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	-135	5	-6.72	6316328573	3323190	72.43	1901	1940	1858	2610	1410	2010	1900.68	0.84	-17124	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2146	-3.65	2.60	12	2.90	-514.00	721.00	2195	20240801	-14.58	904	20240320	107.41	2195	-14.58	20240801	904	107.41	20240320	2195	-14.58	20240801	960	95.31	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
158	20240802	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1893	-117	5	-5.82	5314575891	2788148	60.77	1901	1940	1869	2610	1410	2010	1906.13	0.84	-36248	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2167	-3.68	2.63	12	2.44	-514.00	721.00	2195	20240801	-13.76	904	20240320	109.40	2195	-13.76	20240801	904	109.40	20240320	2195	-13.76	20240801	960	97.19	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
159	20240802	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1908	-102	5	-5.07	4128246666	2159814	47.07	1901	1940	1889	2610	1410	2010	1911.39	0.84	-19798	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2184	-3.71	2.65	12	1.89	-514.00	721.00	2195	20240801	-13.08	904	20240320	111.06	2195	-13.08	20240801	904	111.06	20240320	2195	-13.08	20240801	960	98.75	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
160	20240802	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1917	-93	5	-4.63	3063902466	1601869	34.91	1901	1940	1889	2610	1410	2010	1912.70	0.84	3241	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2194	-3.73	2.66	12	1.40	-514.00	721.00	2195	20240801	-12.67	904	20240320	112.06	2195	-12.67	20240801	904	112.06	20240320	2195	-12.67	20240801	960	99.69	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
161	20240802	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1929	-81	5	-4.03	962799985	503885	10.98	1901	1939	1896	2610	1410	2010	1910.75	0.84	77369	2270	2140	2065	1935	1860	2102	1897	572	600	500	1360	1	1	114461830	2208	-3.75	2.68	12	0.44	-514.00	721.00	2195	20240801	-12.12	904	20240320	113.38	2195	-12.12	20240801	904	113.38	20240320	2195	-12.12	20240801	960	100.94	20240604	0.41	N	097800	500	572 억	962597	N	N	N	N
162	20240801	160619	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	-60	5	-2.90	9423831484	4545908	123.54	2080	2195	1990	2690	1450	2070	2073.15	1.52	-781750	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2301	-3.91	2.79	12	3.97	-514.00	721.00	2195	20240801	-8.43	904	20240320	122.35	2195	-8.43	20240801	904	122.35	20240320	2195	-8.43	20240801	960	109.38	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
163	20240801	150638	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1997	-73	5	-3.53	8894669438	4281263	116.35	2080	2195	1996	2690	1450	2070	2077.58	1.52	-723957	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	1	1	114461830	2286	-3.89	2.77	12	3.74	-514.00	721.00	2195	20240801	-9.02	904	20240320	120.91	2195	-9.02	20240801	904	120.91	20240320	2195	-9.02	20240801	960	108.02	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
164	20240801	140630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2025	-45	5	-2.17	7692956100	3682023	100.07	2080	2195	2005	2690	1450	2070	2089.33	1.52	-606199	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2318	-3.94	2.81	12	3.22	-514.00	721.00	2195	20240801	-7.74	904	20240320	124.00	2195	-7.74	20240801	904	124.00	20240320	2195	-7.74	20240801	960	110.94	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
165	20240801	130622	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	7126209165	3403517	92.50	2080	2195	2005	2690	1450	2070	2093.78	1.52	-559207	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2352	-4.00	2.85	12	2.97	-514.00	721.00	2195	20240801	-6.38	904	20240320	127.32	2195	-6.38	20240801	904	127.32	20240320	2195	-6.38	20240801	960	114.06	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
166	20240801	120627	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2050	-20	5	-0.97	6920668570	3303378	89.77	2080	2195	2005	2690	1450	2070	2095.03	1.52	-524153	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2346	-3.99	2.84	12	2.89	-514.00	721.00	2195	20240801	-6.61	904	20240320	126.77	2195	-6.61	20240801	904	126.77	20240320	2195	-6.61	20240801	960	113.54	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
167	20240801	110627	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2045	-25	5	-1.21	6494874725	3096011	84.14	2080	2195	2005	2690	1450	2070	2097.82	1.52	-504346	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2341	-3.98	2.84	12	2.70	-514.00	721.00	2195	20240801	-6.83	904	20240320	126.22	2195	-6.83	20240801	904	126.22	20240320	2195	-6.83	20240801	960	113.02	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
168	20240801	100622	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	5667391985	2689761	73.10	2080	2195	2030	2690	1450	2070	2107.03	1.52	-467928	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2352	-4.00	2.85	12	2.35	-514.00	721.00	2195	20240801	-6.38	904	20240320	127.32	2195	-6.38	20240801	904	127.32	20240320	2195	-6.38	20240801	960	114.06	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N
169	20240801	090615	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2105	35	2	1.69	2246370740	1048585	28.50	2080	2195	2075	2690	1450	2070	2142.29	1.52	-102839	2196	2133	2047	1984	1898	2164	2015	572	620	500	1400	5	1	114461830	2409	-4.10	2.92	12	0.92	-514.00	721.00	2195	20240801	-4.10	904	20240320	132.85	2195	-4.10	20240801	904	132.85	20240320	2195	-4.10	20240801	960	119.27	20240604	0.41	N	097800	500	572 억	1744786	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History