KissMeData/355690/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	140	2	1.55	89171230	9841	58.38	8920	9270	8920	11710	6310	9010	9061.29	0.38	2836	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	495	-5.32	18.48	06	0.18	-1721.00	495.00	59500	20231201	-84.62	7410	20240806	23.48	19980	-54.20	20240118	7410	23.48	20240806	59500	-84.62	20231201	7410	23.48	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
3	20240830	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	250	2	2.77	80974130	8948	53.08	8920	9260	8920	11710	6310	9010	9049.49	0.38	2720	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	501	-5.38	18.71	06	0.17	-1721.00	495.00	59500	20231201	-84.44	7410	20240806	24.97	19980	-53.65	20240118	7410	24.97	20240806	59500	-84.44	20231201	7410	24.97	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
4	20240830	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	140	2	1.55	56804860	6311	37.44	8920	9200	8920	11710	6310	9010	9000.90	0.38	958	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	495	-5.32	18.48	06	0.12	-1721.00	495.00	59500	20231201	-84.62	7410	20240806	23.48	19980	-54.20	20240118	7410	23.48	20240806	59500	-84.62	20231201	7410	23.48	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
5	20240830	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	40	2	0.44	53749640	5975	35.45	8920	9200	8920	11710	6310	9010	8995.71	0.38	808	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	489	-5.26	18.28	06	0.11	-1721.00	495.00	59500	20231201	-84.79	7410	20240806	22.13	19980	-54.70	20240118	7410	22.13	20240806	59500	-84.79	20231201	7410	22.13	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
6	20240830	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	-30	5	-0.33	29372020	3260	19.34	8920	9200	8920	11710	6310	9010	9009.82	0.38	793	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	485	-5.22	18.14	06	0.06	-1721.00	495.00	59500	20231201	-84.91	7410	20240806	21.19	19980	-55.06	20240118	7410	21.19	20240806	59500	-84.91	20231201	7410	21.19	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
7	20240830	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	40	2	0.44	16947630	1882	11.17	8920	9200	8920	11710	6310	9010	9005.07	0.38	938	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	489	-5.26	18.28	06	0.03	-1721.00	495.00	59500	20231201	-84.79	7410	20240806	22.13	19980	-54.70	20240118	7410	22.13	20240806	59500	-84.79	20231201	7410	22.13	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
8	20240830	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	40	2	0.44	14068700	1563	9.27	8920	9200	8920	11710	6310	9010	9000.98	0.38	931	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	489	-5.26	18.28	06	0.03	-1721.00	495.00	59500	20231201	-84.79	7410	20240806	22.13	19980	-54.70	20240118	7410	22.13	20240806	59500	-84.79	20231201	7410	22.13	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
9	20240830	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-10	5	-0.11	4051670	452	2.68	8920	9020	8920	11710	6310	9010	8961.96	0.38	223	9630	9320	9070	8760	8510	9475	8915	27	2700	500	5580	10	1	5404980	486	-5.23	18.18	06	0.01	-1721.00	495.00	59500	20231201	-84.87	7410	20240806	21.46	19980	-54.95	20240118	7410	21.46	20240806	59500	-84.87	20231201	7410	21.46	20240806	0.57	N	355690	500	27 억	20326	N	N	N	N
10	20240829	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-60	5	-0.66	151107870	16658	53.26	8820	9380	8820	11790	6350	9070	9071.19	0.36	633	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	487	-5.24	18.20	06	0.31	-1721.00	495.00	59500	20231201	-84.86	7410	20240806	21.59	19980	-54.90	20240118	7410	21.59	20240806	59500	-84.86	20231201	7410	21.59	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
11	20240829	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-60	5	-0.66	137727350	15173	48.51	8820	9380	8820	11790	6350	9070	9077.13	0.36	580	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	487	-5.24	18.20	06	0.28	-1721.00	495.00	59500	20231201	-84.86	7410	20240806	21.59	19980	-54.90	20240118	7410	21.59	20240806	59500	-84.86	20231201	7410	21.59	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
12	20240829	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	10	2	0.11	123887670	13641	43.62	8820	9380	8820	11790	6350	9070	9082.01	0.36	220	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	491	-5.28	18.34	06	0.25	-1721.00	495.00	59500	20231201	-84.74	7410	20240806	22.54	19980	-54.55	20240118	7410	22.54	20240806	59500	-84.74	20231201	7410	22.54	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
13	20240829	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	30	2	0.33	99027210	10893	34.83	8820	9380	8820	11790	6350	9070	9090.90	0.36	238	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	492	-5.29	18.38	06	0.20	-1721.00	495.00	59500	20231201	-84.71	7410	20240806	22.81	19980	-54.45	20240118	7410	22.81	20240806	59500	-84.71	20231201	7410	22.81	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
14	20240829	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-30	5	-0.33	88272880	9705	31.03	8820	9380	8820	11790	6350	9070	9095.61	0.36	273	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	489	-5.25	18.26	06	0.18	-1721.00	495.00	59500	20231201	-84.81	7410	20240806	22.00	19980	-54.75	20240118	7410	22.00	20240806	59500	-84.81	20231201	7410	22.00	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
15	20240829	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	20	2	0.22	74440790	8190	26.19	8820	9380	8820	11790	6350	9070	9089.23	0.36	583	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	491	-5.28	18.36	06	0.15	-1721.00	495.00	59500	20231201	-84.72	7410	20240806	22.67	19980	-54.50	20240118	7410	22.67	20240806	59500	-84.72	20231201	7410	22.67	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
16	20240829	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-70	5	-0.77	26878710	2999	9.59	8820	9060	8820	11790	6350	9070	8962.56	0.36	829	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	486	-5.23	18.18	06	0.06	-1721.00	495.00	59500	20231201	-84.87	7410	20240806	21.46	19980	-54.95	20240118	7410	21.46	20240806	59500	-84.87	20231201	7410	21.46	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
17	20240829	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-100	5	-1.10	10823950	1205	3.85	8820	9060	8820	11790	6350	9070	8982.53	0.36	328	9943	9506	9213	8776	8483	9360	8630	27	2720	500	5620	10	1	5404980	485	-5.21	18.12	06	0.02	-1721.00	495.00	59500	20231201	-84.92	7410	20240806	21.05	19980	-55.11	20240118	7410	21.05	20240806	59500	-84.92	20231201	7410	21.05	20240806	0.57	N	355690	500	27 억	19659	N	N	N	N
18	20240828	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	-340	5	-3.61	279713080	30634	144.11	9630	9650	8920	12230	6590	9410	9130.85	0.51	-8416	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	490	-5.27	18.32	06	0.57	-1721.00	495.00	59500	20231201	-84.76	7410	20240806	22.40	19980	-54.60	20240118	7410	22.40	20240806	59500	-84.76	20231201	7410	22.40	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
19	20240828	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-390	5	-4.14	264064040	28907	135.99	9630	9650	8920	12230	6590	9410	9134.95	0.51	-7836	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	488	-5.24	18.22	06	0.53	-1721.00	495.00	59500	20231201	-84.84	7410	20240806	21.73	19980	-54.85	20240118	7410	21.73	20240806	59500	-84.84	20231201	7410	21.73	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
20	20240828	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	-350	5	-3.72	180041300	19576	92.09	9630	9650	9010	12230	6590	9410	9197.04	0.51	-2880	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	490	-5.26	18.30	06	0.36	-1721.00	495.00	59500	20231201	-84.77	7410	20240806	22.27	19980	-54.65	20240118	7410	22.27	20240806	59500	-84.77	20231201	7410	22.27	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
21	20240828	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-370	5	-3.93	160317390	17394	81.83	9630	9650	9010	12230	6590	9410	9216.82	0.51	-1893	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	489	-5.25	18.26	06	0.32	-1721.00	495.00	59500	20231201	-84.81	7410	20240806	22.00	19980	-54.75	20240118	7410	22.00	20240806	59500	-84.81	20231201	7410	22.00	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
22	20240828	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-360	5	-3.83	150636690	16324	76.79	9630	9650	9010	12230	6590	9410	9227.93	0.51	-1699	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	489	-5.26	18.28	06	0.30	-1721.00	495.00	59500	20231201	-84.79	7410	20240806	22.13	19980	-54.70	20240118	7410	22.13	20240806	59500	-84.79	20231201	7410	22.13	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
23	20240828	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	-350	5	-3.72	140992680	15258	71.78	9630	9650	9010	12230	6590	9410	9240.57	0.51	-1876	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	490	-5.26	18.30	06	0.28	-1721.00	495.00	59500	20231201	-84.77	7410	20240806	22.27	19980	-54.65	20240118	7410	22.27	20240806	59500	-84.77	20231201	7410	22.27	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
24	20240828	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-110	5	-1.17	78652330	8407	39.55	9630	9650	9240	12230	6590	9410	9355.58	0.51	-1113	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	503	-5.40	18.79	06	0.16	-1721.00	495.00	59500	20231201	-84.37	7410	20240806	25.51	19980	-53.45	20240118	7410	25.51	20240806	59500	-84.37	20231201	7410	25.51	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
25	20240828	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	-150	5	-1.59	44240210	4701	22.12	9630	9650	9250	12230	6590	9410	9410.81	0.51	-397	9930	9670	9430	9170	8930	9800	9300	27	2820	500	5830	10	1	5404980	501	-5.38	18.71	06	0.09	-1721.00	495.00	59500	20231201	-84.44	7410	20240806	24.97	19980	-53.65	20240118	7410	24.97	20240806	59500	-84.44	20231201	7410	24.97	20240806	0.55	N	355690	500	27 억	27717	N	N	N	N
26	20240827	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	190	2	2.06	196943800	20937	61.46	9190	9690	9190	11980	6460	9220	9406.46	0.43	4320	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	509	-5.47	19.01	06	0.39	-1721.00	495.00	59500	20231201	-84.18	7410	20240806	26.99	19980	-52.90	20240118	7410	26.99	20240806	59500	-84.18	20231201	7410	26.99	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
27	20240827	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9590	370	2	4.01	150190910	16000	46.97	9190	9690	9190	11980	6460	9220	9386.93	0.43	5432	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	518	-5.57	19.37	06	0.30	-1721.00	495.00	59500	20231201	-83.88	7410	20240806	29.42	19980	-52.00	20240118	7410	29.42	20240806	59500	-83.88	20231201	7410	29.42	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
28	20240827	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	200	2	2.17	126425390	13495	39.61	9190	9690	9190	11980	6460	9220	9368.31	0.43	4357	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	509	-5.47	19.03	06	0.25	-1721.00	495.00	59500	20231201	-84.17	7410	20240806	27.13	19980	-52.85	20240118	7410	27.13	20240806	59500	-84.17	20231201	7410	27.13	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
29	20240827	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9440	220	2	2.39	104061770	11109	32.61	9190	9690	9190	11980	6460	9220	9367.34	0.43	2500	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	510	-5.49	19.07	06	0.21	-1721.00	495.00	59500	20231201	-84.13	7410	20240806	27.40	19980	-52.75	20240118	7410	27.40	20240806	59500	-84.13	20231201	7410	27.40	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
30	20240827	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	200	2	2.17	92056070	9828	28.85	9190	9690	9190	11980	6460	9220	9366.71	0.43	2218	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	509	-5.47	19.03	06	0.18	-1721.00	495.00	59500	20231201	-84.17	7410	20240806	27.13	19980	-52.85	20240118	7410	27.13	20240806	59500	-84.17	20231201	7410	27.13	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
31	20240827	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	210	2	2.28	69829730	7461	21.90	9190	9690	9190	11980	6460	9220	9359.30	0.43	1113	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	510	-5.48	19.05	06	0.14	-1721.00	495.00	59500	20231201	-84.15	7410	20240806	27.26	19980	-52.80	20240118	7410	27.26	20240806	59500	-84.15	20231201	7410	27.26	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
32	20240827	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9370	150	2	1.63	44330730	4746	13.93	9190	9690	9190	11980	6460	9220	9340.65	0.43	-58	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	506	-5.44	18.93	06	0.09	-1721.00	495.00	59500	20231201	-84.25	7410	20240806	26.45	19980	-53.10	20240118	7410	26.45	20240806	59500	-84.25	20231201	7410	26.45	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
33	20240827	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	50	2	0.54	7390150	801	2.35	9190	9320	9190	11980	6460	9220	9226.15	0.43	238	9780	9500	9350	9070	8920	9425	8995	27	2760	500	5710	10	1	5404980	501	-5.39	18.73	06	0.01	-1721.00	495.00	59500	20231201	-84.42	7410	20240806	25.10	19980	-53.60	20240118	7410	25.10	20240806	59500	-84.42	20231201	7410	25.10	20240806	0.56	N	355690	500	27 억	23350	N	N	N	N
34	20240826	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-420	5	-4.36	319082150	34065	79.33	9520	9630	9200	12530	6750	9640	9366.91	0.41	1005	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	498	-5.36	18.63	06	0.63	-1721.00	495.00	59500	20231201	-84.50	7410	20240806	24.43	19980	-53.85	20240118	7410	24.43	20240806	59500	-84.50	20231201	7410	24.43	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
35	20240826	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-360	5	-3.73	304752180	32511	75.71	9520	9630	9200	12530	6750	9640	9373.82	0.41	1009	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	502	-5.39	18.75	06	0.60	-1721.00	495.00	59500	20231201	-84.40	7410	20240806	25.24	19980	-53.55	20240118	7410	25.24	20240806	59500	-84.40	20231201	7410	25.24	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
36	20240826	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-400	5	-4.15	281175190	29955	69.76	9520	9630	9200	12530	6750	9640	9386.59	0.41	1439	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	499	-5.37	18.67	06	0.55	-1721.00	495.00	59500	20231201	-84.47	7410	20240806	24.70	19980	-53.75	20240118	7410	24.70	20240806	59500	-84.47	20231201	7410	24.70	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
37	20240826	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-360	5	-3.73	276126030	29409	68.49	9520	9630	9200	12530	6750	9640	9389.17	0.41	1618	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	502	-5.39	18.75	06	0.54	-1721.00	495.00	59500	20231201	-84.40	7410	20240806	25.24	19980	-53.55	20240118	7410	25.24	20240806	59500	-84.40	20231201	7410	25.24	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
38	20240826	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	-430	5	-4.46	263372480	28025	65.27	9520	9630	9200	12530	6750	9640	9397.77	0.41	1731	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	498	-5.35	18.61	06	0.52	-1721.00	495.00	59500	20231201	-84.52	7410	20240806	24.29	19980	-53.90	20240118	7410	24.29	20240806	59500	-84.52	20231201	7410	24.29	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
39	20240826	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	-300	5	-3.11	218285690	23149	53.91	9520	9630	9290	12530	6750	9640	9429.59	0.41	1845	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	505	-5.43	18.87	06	0.43	-1721.00	495.00	59500	20231201	-84.30	7410	20240806	26.05	19980	-53.25	20240118	7410	26.05	20240806	59500	-84.30	20231201	7410	26.05	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
40	20240826	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-110	5	-1.14	143730110	15187	35.37	9520	9630	9360	12530	6750	9640	9464.02	0.41	5379	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	515	-5.54	19.25	06	0.28	-1721.00	495.00	59500	20231201	-83.98	7410	20240806	28.61	19980	-52.30	20240118	7410	28.61	20240806	59500	-83.98	20231201	7410	28.61	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
41	20240826	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	-190	5	-1.97	75985040	8031	18.70	9520	9620	9360	12530	6750	9640	9461.47	0.41	2861	10586	10112	9806	9332	9026	9960	9180	27	2890	500	5970	10	1	5404980	511	-5.49	19.09	06	0.15	-1721.00	495.00	59500	20231201	-84.12	7410	20240806	27.53	19980	-52.70	20240118	7410	27.53	20240806	59500	-84.12	20231201	7410	27.53	20240806	0.60	N	355690	500	27 억	22045	N	N	N	N
42	20240823	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-260	5	-2.63	413354350	42698	27.72	10280	10280	9500	12870	6930	9900	9680.89	0.56	-8518	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	521	-5.60	19.47	06	0.79	-1721.00	495.00	59500	20231201	-83.80	7410	20240806	30.09	19980	-51.75	20240118	7410	30.09	20240806	59500	-83.80	20231201	7410	30.09	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
43	20240823	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-120	5	-1.21	389223540	40202	26.10	10280	10280	9500	12870	6930	9900	9681.70	0.56	-7315	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	529	-5.68	19.76	06	0.74	-1721.00	495.00	59500	20231201	-83.56	7410	20240806	31.98	19980	-51.05	20240118	7410	31.98	20240806	59500	-83.56	20231201	7410	31.98	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
44	20240823	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9600	-300	5	-3.03	319283770	32945	21.39	10280	10280	9500	12870	6930	9900	9691.42	0.56	-6741	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	519	-5.58	19.39	06	0.61	-1721.00	495.00	59500	20231201	-83.87	7410	20240806	29.55	19980	-51.95	20240118	7410	29.55	20240806	59500	-83.87	20231201	7410	29.55	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
45	20240823	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	-280	5	-2.83	282212450	29093	18.89	10280	10280	9500	12870	6930	9900	9700.36	0.56	-7490	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	520	-5.59	19.43	06	0.54	-1721.00	495.00	59500	20231201	-83.83	7410	20240806	29.82	19980	-51.85	20240118	7410	29.82	20240806	59500	-83.83	20231201	7410	29.82	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
46	20240823	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-230	5	-2.32	262736970	27076	17.58	10280	10280	9500	12870	6930	9900	9703.68	0.56	-6384	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	523	-5.62	19.54	06	0.50	-1721.00	495.00	59500	20231201	-83.75	7410	20240806	30.50	19980	-51.60	20240118	7410	30.50	20240806	59500	-83.75	20231201	7410	30.50	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
47	20240823	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-370	5	-3.74	225423720	23172	15.04	10280	10280	9510	12870	6930	9900	9728.28	0.56	-5951	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	515	-5.54	19.25	06	0.43	-1721.00	495.00	59500	20231201	-83.98	7410	20240806	28.61	19980	-52.30	20240118	7410	28.61	20240806	59500	-83.98	20231201	7410	28.61	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
48	20240823	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-200	5	-2.02	175418780	17951	11.66	10280	10280	9580	12870	6930	9900	9772.09	0.56	-4874	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	524	-5.64	19.60	06	0.33	-1721.00	495.00	59500	20231201	-83.70	7410	20240806	30.90	19980	-51.45	20240118	7410	30.90	20240806	59500	-83.70	20231201	7410	30.90	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
49	20240823	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	-220	5	-2.22	95720400	9682	6.29	10280	10280	9650	12870	6930	9900	9886.43	0.56	-1484	10846	10372	9986	9512	9126	10610	9750	27	2970	500	6130	10	1	5404980	523	-5.62	19.56	06	0.18	-1721.00	495.00	59500	20231201	-83.73	7410	20240806	30.63	19980	-51.55	20240118	7410	30.63	20240806	59500	-83.73	20231201	7410	30.63	20240806	0.59	N	355690	500	27 억	30270	N	N	N	N
50	20240822	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	60	2	0.61	1521909330	152119	19.96	9660	10460	9600	12790	6890	9840	10004.75	0.50	5488	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	535	-5.75	20.00	06	2.81	-1721.00	495.00	59500	20231201	-83.36	7410	20240806	33.60	19980	-50.45	20240118	7410	33.60	20240806	59500	-83.36	20231201	7410	33.60	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
51	20240822	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	-150	5	-1.52	1442093420	143918	18.89	9660	10460	9650	12790	6890	9840	10020.24	0.50	4986	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	524	-5.63	19.58	06	2.66	-1721.00	495.00	59500	20231201	-83.71	7410	20240806	30.77	19980	-51.50	20240118	7410	30.77	20240806	59500	-83.71	20231201	7410	30.77	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
52	20240822	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-80	5	-0.81	1377091230	137220	18.01	9660	10460	9660	12790	6890	9840	10035.65	0.50	6368	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	528	-5.67	19.72	06	2.54	-1721.00	495.00	59500	20231201	-83.60	7410	20240806	31.71	19980	-51.15	20240118	7410	31.71	20240806	59500	-83.60	20231201	7410	31.71	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
53	20240822	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	70	2	0.71	1292459100	128613	16.88	9660	10460	9660	12790	6890	9840	10049.21	0.50	6331	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	536	-5.76	20.02	06	2.38	-1721.00	495.00	59500	20231201	-83.34	7410	20240806	33.74	19980	-50.40	20240118	7410	33.74	20240806	59500	-83.34	20231201	7410	33.74	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
54	20240822	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	60	2	0.61	1219906700	121318	15.92	9660	10460	9660	12790	6890	9840	10055.45	0.50	3972	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	535	-5.75	20.00	06	2.24	-1721.00	495.00	59500	20231201	-83.36	7410	20240806	33.60	19980	-50.45	20240118	7410	33.60	20240806	59500	-83.36	20231201	7410	33.60	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
55	20240822	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	60	2	0.61	1165656580	115809	15.20	9660	10460	9660	12790	6890	9840	10065.34	0.50	4689	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	535	-5.75	20.00	06	2.14	-1721.00	495.00	59500	20231201	-83.36	7410	20240806	33.60	19980	-50.45	20240118	7410	33.60	20240806	59500	-83.36	20231201	7410	33.60	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
56	20240822	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	150	2	1.52	1061530280	105373	13.83	9660	10460	9660	12790	6890	9840	10074.03	0.50	5017	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	540	-5.80	20.18	06	1.95	-1721.00	495.00	59500	20231201	-83.21	7410	20240806	34.82	19980	-50.00	20240118	7410	34.82	20240806	59500	-83.21	20231201	7410	34.82	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
57	20240822	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	70	2	0.71	455858350	45357	5.95	9660	10460	9660	12790	6890	9840	10050.45	0.50	5694	12446	11142	9836	8532	7226	11795	9185	27	2950	500	6100	10	1	5404980	536	-5.76	20.02	06	0.84	-1721.00	495.00	59500	20231201	-83.34	7410	20240806	33.74	19980	-50.40	20240118	7410	33.74	20240806	59500	-83.34	20231201	7410	33.74	20240806	0.62	N	355690	500	27 억	26989	N	N	N	N
58	20240821	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	1070	2	12.20	7841361500	758523	3567.00	8770	11140	8530	11400	6140	8770	10338.57	1.25	-40632	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	532	-5.72	19.88	06	14.03	-1721.00	495.00	59500	20231201	-83.46	7410	20240806	32.79	19980	-50.75	20240118	7410	32.79	20240806	59500	-83.46	20231201	7410	32.79	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
59	20240821	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	1290	2	14.71	7699970420	744283	3500.04	8770	11140	8530	11400	6140	8770	10345.49	1.25	-39276	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	544	-5.85	20.32	06	13.77	-1721.00	495.00	59500	20231201	-83.09	7410	20240806	35.76	19980	-49.65	20240118	7410	35.76	20240806	59500	-83.09	20231201	7410	35.76	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
60	20240821	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	2040	2	23.26	4991787780	483126	2271.93	8770	11140	8530	11400	6140	8770	10332.27	1.25	-46039	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	584	-6.28	21.84	06	8.94	-1721.00	495.00	59500	20231201	-81.83	7410	20240806	45.88	19980	-45.90	20240118	7410	45.88	20240806	59500	-81.83	20231201	7410	45.88	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
61	20240821	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	-10	5	-0.11	117609570	13513	63.55	8770	8930	8530	11400	6140	8770	8703.44	1.25	-6795	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	473	-5.09	17.70	06	0.25	-1721.00	495.00	59500	20231201	-85.28	7410	20240806	18.22	19980	-56.16	20240118	7410	18.22	20240806	59500	-85.28	20231201	7410	18.22	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
62	20240821	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	30	2	0.34	115924120	13321	62.64	8770	8930	8530	11400	6140	8770	8702.36	1.25	-6901	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	476	-5.11	17.78	06	0.25	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
63	20240821	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	-220	5	-2.51	54320910	6298	29.62	8770	8930	8550	11400	6140	8770	8625.10	1.25	-2448	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	462	-4.97	17.27	06	0.12	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
64	20240821	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8680	-90	5	-1.03	24644230	2843	13.37	8770	8930	8590	11400	6140	8770	8668.39	1.25	-1423	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	469	-5.04	17.54	06	0.05	-1721.00	495.00	59500	20231201	-85.41	7410	20240806	17.14	19980	-56.56	20240118	7410	17.14	20240806	59500	-85.41	20231201	7410	17.14	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
65	20240821	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-100	5	-1.14	1913760	221	1.04	8770	8790	8610	11400	6140	8770	8659.55	1.25	-59	9276	9022	8736	8482	8196	9150	8610	27	2630	500	5430	10	1	5404980	469	-5.04	17.52	06	0.00	-1721.00	495.00	59500	20231201	-85.43	7410	20240806	17.00	19980	-56.61	20240118	7410	17.00	20240806	59500	-85.43	20231201	7410	17.00	20240806	0.66	N	355690	500	27 억	67639	N	N	N	N
66	20240820	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8770	260	2	3.06	183168200	21262	59.41	8750	8990	8450	11060	5960	8510	8614.82	1.09	8654	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	474	-5.10	17.72	06	0.39	-1721.00	495.00	59500	20231201	-85.26	7410	20240806	18.35	19980	-56.11	20240118	7410	18.35	20240806	59500	-85.26	20231201	7410	18.35	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
67	20240820	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8810	300	2	3.53	180720960	20983	58.63	8750	8990	8450	11060	5960	8510	8612.73	1.09	8504	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	476	-5.12	17.80	06	0.39	-1721.00	495.00	59500	20231201	-85.19	7410	20240806	18.89	19980	-55.91	20240118	7410	18.89	20240806	59500	-85.19	20231201	7410	18.89	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
68	20240820	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	310	2	3.64	164595940	19142	53.48	8750	8990	8450	11060	5960	8510	8598.68	1.09	7363	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	477	-5.12	17.82	06	0.35	-1721.00	495.00	59500	20231201	-85.18	7410	20240806	19.03	19980	-55.86	20240118	7410	19.03	20240806	59500	-85.18	20231201	7410	19.03	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
69	20240820	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	310	2	3.64	154281100	17966	50.20	8750	8990	8450	11060	5960	8510	8587.39	1.09	7189	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	477	-5.12	17.82	06	0.33	-1721.00	495.00	59500	20231201	-85.18	7410	20240806	19.03	19980	-55.86	20240118	7410	19.03	20240806	59500	-85.18	20231201	7410	19.03	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
70	20240820	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	180	2	2.12	115928010	13603	38.01	8750	8760	8450	11060	5960	8510	8522.24	1.09	4870	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	470	-5.05	17.56	06	0.25	-1721.00	495.00	59500	20231201	-85.39	7410	20240806	17.27	19980	-56.51	20240118	7410	17.27	20240806	59500	-85.39	20231201	7410	17.27	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
71	20240820	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8500	-10	5	-0.12	60019290	7057	19.72	8750	8760	8450	11060	5960	8510	8504.93	1.09	2146	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	459	-4.94	17.17	06	0.13	-1721.00	495.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
72	20240820	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8510	0	3	0.00	43641710	5127	14.32	8750	8760	8450	11060	5960	8510	8512.13	1.09	1803	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	460	-4.94	17.19	06	0.09	-1721.00	495.00	59500	20231201	-85.70	7410	20240806	14.84	19980	-57.41	20240118	7410	14.84	20240806	59500	-85.70	20231201	7410	14.84	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
73	20240820	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	90	2	1.06	11302790	1321	3.69	8750	8760	8510	11060	5960	8510	8556.24	1.09	-31	9163	8836	8673	8346	8183	8755	8265	27	2550	500	5270	10	1	5404980	465	-5.00	17.37	06	0.02	-1721.00	495.00	59500	20231201	-85.55	7410	20240806	16.06	19980	-56.96	20240118	7410	16.06	20240806	59500	-85.55	20231201	7410	16.06	20240806	0.66	N	355690	500	27 억	58985	N	N	N	N
74	20240819	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8510	-290	5	-3.30	313486750	35788	177.49	8800	9000	8510	11440	6160	8800	8759.63	1.02	4047	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	460	-4.94	17.19	06	0.66	-1721.00	495.00	59500	20231201	-85.70	7410	20240806	14.84	19980	-57.41	20240118	7410	14.84	20240806	59500	-85.70	20231201	7410	14.84	20240806	0.65	N	355690	500	27 억	54919	N	Y	N	N
75	20240819	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	-250	5	-2.84	284183260	32352	160.45	8800	9000	8550	11440	6160	8800	8784.10	1.02	2038	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	462	-4.97	17.27	06	0.60	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
76	20240819	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	-50	5	-0.57	204701800	23180	114.96	8800	9000	8720	11440	6160	8800	8830.97	1.02	3096	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	473	-5.08	17.68	06	0.43	-1721.00	495.00	59500	20231201	-85.29	7410	20240806	18.08	19980	-56.21	20240118	7410	18.08	20240806	59500	-85.29	20231201	7410	18.08	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
77	20240819	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	-40	5	-0.45	168910780	19095	94.70	8800	9000	8720	11440	6160	8800	8845.81	1.02	1745	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	473	-5.09	17.70	06	0.35	-1721.00	495.00	59500	20231201	-85.28	7410	20240806	18.22	19980	-56.16	20240118	7410	18.22	20240806	59500	-85.28	20231201	7410	18.22	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
78	20240819	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	40	2	0.45	123147770	13893	68.90	8800	9000	8720	11440	6160	8800	8864.02	1.02	3432	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	478	-5.14	17.86	06	0.26	-1721.00	495.00	59500	20231201	-85.14	7410	20240806	19.30	19980	-55.76	20240118	7410	19.30	20240806	59500	-85.14	20231201	7410	19.30	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
79	20240819	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	100	2	1.14	112975830	12740	63.19	8800	9000	8720	11440	6160	8800	8867.80	1.02	4079	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	481	-5.17	17.98	06	0.24	-1721.00	495.00	59500	20231201	-85.04	7410	20240806	20.11	19980	-55.46	20240118	7410	20.11	20240806	59500	-85.04	20231201	7410	20.11	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
80	20240819	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8950	150	2	1.70	39641700	4448	22.06	8800	9000	8720	11440	6160	8800	8912.25	1.02	436	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	484	-5.20	18.08	06	0.08	-1721.00	495.00	59500	20231201	-84.96	7410	20240806	20.78	19980	-55.21	20240118	7410	20.78	20240806	59500	-84.96	20231201	7410	20.78	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
81	20240819	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	20	2	0.23	10766950	1218	6.04	8800	8900	8720	11440	6160	8800	8839.86	1.02	-673	9213	9006	8863	8656	8513	8935	8585	27	2640	500	5450	10	1	5404980	477	-5.12	17.82	06	0.02	-1721.00	495.00	59500	20231201	-85.18	7410	20240806	19.03	19980	-55.86	20240118	7410	19.03	20240806	59500	-85.18	20231201	7410	19.03	20240806	0.65	N	355690	500	27 억	54919	N	N	N	N
82	20240816	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-270	5	-2.98	177458890	20151	119.96	8920	9070	8720	11790	6350	9070	8806.46	1.24	-12391	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	476	-5.11	17.78	06	0.37	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
83	20240816	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-270	5	-2.98	164068870	18631	110.91	8920	9070	8720	11790	6350	9070	8806.23	1.24	-11527	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	476	-5.11	17.78	06	0.34	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
84	20240816	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8790	-280	5	-3.09	153150730	17390	103.52	8920	9070	8720	11790	6350	9070	8806.83	1.24	-10837	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	475	-5.11	17.76	06	0.32	-1721.00	495.00	59500	20231201	-85.23	7410	20240806	18.62	19980	-56.01	20240118	7410	18.62	20240806	59500	-85.23	20231201	7410	18.62	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
85	20240816	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-270	5	-2.98	144964720	16461	97.99	8920	9070	8720	11790	6350	9070	8806.56	1.24	-10177	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	476	-5.11	17.78	06	0.30	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
86	20240816	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8780	-290	5	-3.20	139868660	15880	94.54	8920	9070	8720	11790	6350	9070	8807.85	1.24	-9877	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	475	-5.10	17.74	06	0.29	-1721.00	495.00	59500	20231201	-85.24	7410	20240806	18.49	19980	-56.06	20240118	7410	18.49	20240806	59500	-85.24	20231201	7410	18.49	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
87	20240816	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	-210	5	-2.32	78523910	8890	52.92	8920	9070	8760	11790	6350	9070	8832.84	1.24	-4969	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	479	-5.15	17.90	06	0.16	-1721.00	495.00	59500	20231201	-85.11	7410	20240806	19.57	19980	-55.66	20240118	7410	19.57	20240806	59500	-85.11	20231201	7410	19.57	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
88	20240816	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-170	5	-1.87	65615590	7429	44.23	8920	9070	8760	11790	6350	9070	8832.36	1.24	-4211	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	481	-5.17	17.98	06	0.14	-1721.00	495.00	59500	20231201	-85.04	7410	20240806	20.11	19980	-55.46	20240118	7410	20.11	20240806	59500	-85.04	20231201	7410	20.11	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
89	20240816	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	-220	5	-2.43	15746490	1774	10.56	8920	9070	8810	11790	6350	9070	8876.26	1.24	241	9556	9312	8836	8592	8116	9435	8715	27	2720	500	5620	10	1	5404980	478	-5.14	17.88	06	0.03	-1721.00	495.00	59500	20231201	-85.13	7410	20240806	19.43	19980	-55.71	20240118	7410	19.43	20240806	59500	-85.13	20231201	7410	19.43	20240806	0.66	N	355690	500	27 억	67177	N	N	N	N
90	20240814	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	620	2	7.34	146306470	16797	116.65	8450	9080	8360	10980	5920	8450	8708.98	1.23	567	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	490	-5.27	18.32	06	0.31	-1721.00	495.00	59500	20231201	-84.76	7410	20240806	22.40	19980	-54.60	20240118	7410	22.40	20240806	59500	-84.76	20231201	7410	22.40	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
91	20240814	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	350	2	4.14	106015110	12309	85.49	8450	8800	8360	10980	5920	8450	8612.81	1.23	759	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	476	-5.11	17.78	06	0.23	-1721.00	495.00	59500	20231201	-85.21	7410	20240806	18.76	19980	-55.96	20240118	7410	18.76	20240806	59500	-85.21	20231201	7410	18.76	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
92	20240814	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	80	2	0.95	65413410	7618	52.91	8450	8700	8360	10980	5920	8450	8586.69	1.23	-2854	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	461	-4.96	17.23	06	0.14	-1721.00	495.00	59500	20231201	-85.66	7410	20240806	15.11	19980	-57.31	20240118	7410	15.11	20240806	59500	-85.66	20231201	7410	15.11	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
93	20240814	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8490	40	2	0.47	62077930	7225	50.18	8450	8700	8360	10980	5920	8450	8592.10	1.23	-2690	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	459	-4.93	17.15	06	0.13	-1721.00	495.00	59500	20231201	-85.73	7410	20240806	14.57	19980	-57.51	20240118	7410	14.57	20240806	59500	-85.73	20231201	7410	14.57	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
94	20240814	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	100	2	1.18	56572230	6578	45.68	8450	8700	8360	10980	5920	8450	8600.22	1.23	-2404	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	462	-4.97	17.27	06	0.12	-1721.00	495.00	59500	20231201	-85.63	7410	20240806	15.38	19980	-57.21	20240118	7410	15.38	20240806	59500	-85.63	20231201	7410	15.38	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
95	20240814	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8490	40	2	0.47	21257480	2500	17.36	8450	8570	8360	10980	5920	8450	8502.99	1.23	221	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	459	-4.93	17.15	06	0.05	-1721.00	495.00	59500	20231201	-85.73	7410	20240806	14.57	19980	-57.51	20240118	7410	14.57	20240806	59500	-85.73	20231201	7410	14.57	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
96	20240814	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8560	110	2	1.30	14095120	1660	11.53	8450	8570	8360	10980	5920	8450	8491.04	1.23	420	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	463	-4.97	17.29	06	0.03	-1721.00	495.00	59500	20231201	-85.61	7410	20240806	15.52	19980	-57.16	20240118	7410	15.52	20240806	59500	-85.61	20231201	7410	15.52	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
97	20240814	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8500	50	2	0.59	2626200	311	2.16	8450	8500	8360	10980	5920	8450	8444.37	1.23	-27	8883	8666	8483	8266	8083	8575	8175	27	2530	500	5230	10	1	5404980	459	-4.94	17.17	06	0.01	-1721.00	495.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.66	N	355690	500	27 억	66609	N	N	N	N
98	20240813	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	0	3	0.00	120662920	14343	91.63	8460	8700	8300	10980	5920	8450	8412.66	1.34	-5903	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	457	-4.91	17.07	06	0.27	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
99	20240813	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8440	-10	5	-0.12	114345070	13589	86.81	8460	8700	8300	10980	5920	8450	8414.53	1.34	-5601	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	456	-4.90	17.05	06	0.25	-1721.00	495.00	59500	20231201	-85.82	7410	20240806	13.90	19980	-57.76	20240118	7410	13.90	20240806	59500	-85.82	20231201	7410	13.90	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
100	20240813	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8310	-140	5	-1.66	105585350	12543	80.13	8460	8700	8300	10980	5920	8450	8417.87	1.34	-5269	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	449	-4.83	16.79	06	0.23	-1721.00	495.00	59500	20231201	-86.03	7410	20240806	12.15	19980	-58.41	20240118	7410	12.15	20240806	59500	-86.03	20231201	7410	12.15	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
101	20240813	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	0	3	0.00	78820540	9348	59.72	8460	8700	8360	10980	5920	8450	8431.81	1.34	-5199	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	457	-4.91	17.07	06	0.17	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
102	20240813	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8510	60	2	0.71	76179690	9038	57.74	8460	8700	8360	10980	5920	8450	8428.82	1.34	-5066	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	460	-4.94	17.19	06	0.17	-1721.00	495.00	59500	20231201	-85.70	7410	20240806	14.84	19980	-57.41	20240118	7410	14.84	20240806	59500	-85.70	20231201	7410	14.84	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
103	20240813	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	0	3	0.00	65840910	7823	49.98	8460	8700	8360	10980	5920	8450	8416.32	1.34	-5319	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	457	-4.91	17.07	06	0.14	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
104	20240813	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8390	-60	5	-0.71	51320050	6094	38.93	8460	8700	8360	10980	5920	8450	8421.41	1.34	-4784	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	453	-4.88	16.95	06	0.11	-1721.00	495.00	59500	20231201	-85.90	7410	20240806	13.23	19980	-58.01	20240118	7410	13.23	20240806	59500	-85.90	20231201	7410	13.23	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
105	20240813	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8420	-30	5	-0.36	8691040	1029	6.57	8460	8490	8410	10980	5920	8450	8446.10	1.34	-676	8756	8602	8396	8242	8036	8680	8320	27	2530	500	5230	10	1	5404980	455	-4.89	17.01	06	0.02	-1721.00	495.00	59500	20231201	-85.85	7410	20240806	13.63	19980	-57.86	20240118	7410	13.63	20240806	59500	-85.85	20231201	7410	13.63	20240806	0.66	N	355690	500	27 억	72420	N	N	N	N
106	20240812	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	280	2	3.43	132302020	15653	95.41	8190	8550	8190	10620	5720	8170	8452.18	1.28	2975	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	457	-4.91	17.07	06	0.29	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
107	20240812	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8470	300	2	3.67	128683310	15225	92.80	8190	8550	8190	10620	5720	8170	8452.11	1.28	2945	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	458	-4.92	17.11	06	0.28	-1721.00	495.00	59500	20231201	-85.76	7410	20240806	14.30	19980	-57.61	20240118	7410	14.30	20240806	59500	-85.76	20231201	7410	14.30	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
108	20240812	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8480	310	2	3.79	108695370	12857	78.37	8190	8550	8190	10620	5720	8170	8454.18	1.28	2736	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	458	-4.93	17.13	06	0.24	-1721.00	495.00	59500	20231201	-85.75	7410	20240806	14.44	19980	-57.56	20240118	7410	14.44	20240806	59500	-85.75	20231201	7410	14.44	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
109	20240812	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8510	340	2	4.16	95581250	11314	68.96	8190	8550	8190	10620	5720	8170	8448.05	1.28	3140	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	460	-4.94	17.19	06	0.21	-1721.00	495.00	59500	20231201	-85.70	7410	20240806	14.84	19980	-57.41	20240118	7410	14.84	20240806	59500	-85.70	20231201	7410	14.84	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
110	20240812	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8480	310	2	3.79	71147600	8436	51.42	8190	8550	8190	10620	5720	8170	8433.81	1.28	2330	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	458	-4.93	17.13	06	0.16	-1721.00	495.00	59500	20231201	-85.75	7410	20240806	14.44	19980	-57.56	20240118	7410	14.44	20240806	59500	-85.75	20231201	7410	14.44	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
111	20240812	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8460	290	2	3.55	57361410	6807	41.49	8190	8550	8190	10620	5720	8170	8426.83	1.28	1825	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	457	-4.92	17.09	06	0.13	-1721.00	495.00	59500	20231201	-85.78	7410	20240806	14.17	19980	-57.66	20240118	7410	14.17	20240806	59500	-85.78	20231201	7410	14.17	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
112	20240812	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8450	280	2	3.43	47652950	5655	34.47	8190	8550	8190	10620	5720	8170	8426.69	1.28	2334	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	457	-4.91	17.07	06	0.10	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
113	20240812	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8370	200	2	2.45	1918930	232	1.41	8190	8380	8190	10620	5720	8170	8271.25	1.28	41	8563	8366	8233	8036	7903	8465	8135	27	2450	500	5060	10	1	5404980	452	-4.86	16.91	06	0.00	-1721.00	495.00	59500	20231201	-85.93	7410	20240806	12.96	19980	-58.11	20240118	7410	12.96	20240806	59500	-85.93	20231201	7410	12.96	20240806	0.67	N	355690	500	27 억	69443	N	N	N	N
114	20240809	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	80	2	0.99	135094630	16382	88.24	8100	8430	8100	10510	5670	8090	8246.61	1.26	1484	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	442	-4.75	16.51	06	0.30	-1721.00	495.00	59500	20231201	-86.27	7410	20240806	10.26	19980	-59.11	20240118	7410	10.26	20240806	59500	-86.27	20231201	7410	10.26	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
115	20240809	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	200	2	2.47	128319380	15557	83.79	8100	8430	8100	10510	5670	8090	8248.34	1.26	1410	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	448	-4.82	16.75	06	0.29	-1721.00	495.00	59500	20231201	-86.07	7410	20240806	11.88	19980	-58.51	20240118	7410	11.88	20240806	59500	-86.07	20231201	7410	11.88	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
116	20240809	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8140	50	2	0.62	114909270	13914	74.94	8100	8430	8100	10510	5670	8090	8258.54	1.26	1066	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	440	-4.73	16.44	06	0.26	-1721.00	495.00	59500	20231201	-86.32	7410	20240806	9.85	19980	-59.26	20240118	7410	9.85	20240806	59500	-86.32	20231201	7410	9.85	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
117	20240809	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8250	160	2	1.98	79205060	9565	51.52	8100	8430	8100	10510	5670	8090	8280.72	1.26	2924	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	446	-4.79	16.67	06	0.18	-1721.00	495.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
118	20240809	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	200	2	2.47	71915370	8685	46.78	8100	8430	8100	10510	5670	8090	8280.41	1.26	2999	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	448	-4.82	16.75	06	0.16	-1721.00	495.00	59500	20231201	-86.07	7410	20240806	11.88	19980	-58.51	20240118	7410	11.88	20240806	59500	-86.07	20231201	7410	11.88	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
119	20240809	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8250	160	2	1.98	67598340	8161	43.96	8100	8430	8100	10510	5670	8090	8283.10	1.26	2905	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	446	-4.79	16.67	06	0.15	-1721.00	495.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
120	20240809	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8290	200	2	2.47	49043240	5916	31.86	8100	8430	8100	10510	5670	8090	8289.93	1.26	2490	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	448	-4.82	16.75	06	0.11	-1721.00	495.00	59500	20231201	-86.07	7410	20240806	11.88	19980	-58.51	20240118	7410	11.88	20240806	59500	-86.07	20231201	7410	11.88	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
121	20240809	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8270	180	2	2.22	7258870	882	4.75	8100	8430	8100	10510	5670	8090	8230.01	1.26	-573	8676	8382	8166	7872	7656	8530	8020	27	2420	500	5010	10	1	5404980	447	-4.81	16.71	06	0.02	-1721.00	495.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.67	N	355690	500	27 억	67892	N	N	N	N
122	20240808	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8090	-390	5	-4.60	149201270	18378	252.34	8020	8460	7950	11020	5940	8480	8118.47	1.25	72	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	437	-4.70	16.34	06	0.34	-1721.00	495.00	59500	20231201	-86.40	7410	20240806	9.18	19980	-59.51	20240118	7410	9.18	20240806	59500	-86.40	20231201	7410	9.18	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
123	20240808	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	-370	5	-4.36	143037310	17617	241.89	8020	8460	7950	11020	5940	8480	8119.28	1.25	329	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	438	-4.71	16.38	06	0.33	-1721.00	495.00	59500	20231201	-86.37	7410	20240806	9.45	19980	-59.41	20240118	7410	9.45	20240806	59500	-86.37	20231201	7410	9.45	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
124	20240808	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8190	-290	5	-3.42	126556010	15591	214.07	8020	8460	7950	11020	5940	8480	8117.25	1.25	23	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	443	-4.76	16.55	06	0.29	-1721.00	495.00	59500	20231201	-86.24	7410	20240806	10.53	19980	-59.01	20240118	7410	10.53	20240806	59500	-86.24	20231201	7410	10.53	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
125	20240808	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8250	-230	5	-2.71	114785360	14155	194.36	8020	8460	7950	11020	5940	8480	8109.17	1.25	933	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	446	-4.79	16.67	06	0.26	-1721.00	495.00	59500	20231201	-86.13	7410	20240806	11.34	19980	-58.71	20240118	7410	11.34	20240806	59500	-86.13	20231201	7410	11.34	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
126	20240808	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8260	-220	5	-2.59	102241510	12632	173.45	8020	8460	7950	11020	5940	8480	8093.85	1.25	614	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	446	-4.80	16.69	06	0.23	-1721.00	495.00	59500	20231201	-86.12	7410	20240806	11.47	19980	-58.66	20240118	7410	11.47	20240806	59500	-86.12	20231201	7410	11.47	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
127	20240808	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8240	-240	5	-2.83	95120410	11770	161.61	8020	8460	7950	11020	5940	8480	8081.60	1.25	738	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	445	-4.79	16.65	06	0.22	-1721.00	495.00	59500	20231201	-86.15	7410	20240806	11.20	19980	-58.76	20240118	7410	11.20	20240806	59500	-86.15	20231201	7410	11.20	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
128	20240808	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	-330	5	-3.89	83156830	10309	141.55	8020	8460	7950	11020	5940	8480	8066.43	1.25	440	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	441	-4.74	16.46	06	0.19	-1721.00	495.00	59500	20231201	-86.30	7410	20240806	9.99	19980	-59.21	20240118	7410	9.99	20240806	59500	-86.30	20231201	7410	9.99	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
129	20240808	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8300	-180	5	-2.12	10758610	1337	18.36	8020	8460	8020	11020	5940	8480	8046.83	1.25	255	9060	8770	8410	8120	7760	8915	8265	27	2540	500	5250	10	1	5404980	449	-4.82	16.77	06	0.02	-1721.00	495.00	59500	20231201	-86.05	7410	20240806	12.01	19980	-58.46	20240118	7410	12.01	20240806	59500	-86.05	20231201	7410	12.01	20240806	0.75	N	355690	500	27 억	67798	N	N	N	N
130	20240807	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8480	170	2	2.05	62223610	7282	27.08	8050	8700	8050	10800	5820	8310	8545.03	1.22	1663	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	458	-4.93	17.13	06	0.13	-1721.00	495.00	59500	20231201	-85.75	7410	20240806	14.44	19980	-57.56	20240118	7410	14.44	20240806	59500	-85.75	20231201	7410	14.44	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
131	20240807	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8520	210	2	2.53	51441460	6011	22.36	8050	8700	8050	10800	5820	8310	8557.89	1.22	1907	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	461	-4.95	17.21	06	0.11	-1721.00	495.00	59500	20231201	-85.68	7410	20240806	14.98	19980	-57.36	20240118	7410	14.98	20240806	59500	-85.68	20231201	7410	14.98	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
132	20240807	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	220	2	2.65	49452370	5778	21.49	8050	8700	8050	10800	5820	8310	8558.73	1.22	1985	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	461	-4.96	17.23	06	0.11	-1721.00	495.00	59500	20231201	-85.66	7410	20240806	15.11	19980	-57.31	20240118	7410	15.11	20240806	59500	-85.66	20231201	7410	15.11	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
133	20240807	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	280	2	3.37	42512920	4970	18.48	8050	8700	8050	10800	5820	8310	8553.91	1.22	1992	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	464	-4.99	17.35	06	0.09	-1721.00	495.00	59500	20231201	-85.56	7410	20240806	15.92	19980	-57.01	20240118	7410	15.92	20240806	59500	-85.56	20231201	7410	15.92	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
134	20240807	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	360	2	4.33	40045770	4683	17.42	8050	8700	8050	10800	5820	8310	8551.31	1.22	1953	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	469	-5.04	17.52	06	0.09	-1721.00	495.00	59500	20231201	-85.43	7410	20240806	17.00	19980	-56.61	20240118	7410	17.00	20240806	59500	-85.43	20231201	7410	17.00	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
135	20240807	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	270	2	3.25	36190810	4236	15.75	8050	8700	8050	10800	5820	8310	8543.63	1.22	2112	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	464	-4.99	17.33	06	0.08	-1721.00	495.00	59500	20231201	-85.58	7410	20240806	15.79	19980	-57.06	20240118	7410	15.79	20240806	59500	-85.58	20231201	7410	15.79	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
136	20240807	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8570	260	2	3.13	22464180	2642	9.83	8050	8650	8050	10800	5820	8310	8502.72	1.22	990	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	463	-4.98	17.31	06	0.05	-1721.00	495.00	59500	20231201	-85.60	7410	20240806	15.65	19980	-57.11	20240118	7410	15.65	20240806	59500	-85.60	20231201	7410	15.65	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
137	20240807	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8310	0	3	0.00	4677920	567	2.11	8050	8370	8050	10800	5820	8310	8250.30	1.22	194	9416	8862	8136	7582	6856	9140	7860	27	2490	500	5150	10	1	5404980	449	-4.83	16.79	06	0.01	-1721.00	495.00	59500	20231201	-86.03	7410	20240806	12.15	19980	-58.41	20240118	7410	12.15	20240806	59500	-86.03	20231201	7410	12.15	20240806	0.86	N	355690	500	27 억	66070	N	N	N	N
138	20240806	161021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8310	260	2	3.23	219937520	26278	28.71	7410	8690	7410	10460	5640	8050	8370.91	1.12	5075	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	449	-4.83	16.79	06	0.49	-1721.00	495.00	59500	20231201	-86.03	7410	20240806	12.15	19980	-58.41	20240118	7410	12.15	20240806	59500	-86.03	20231201	7410	12.15	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
139	20240806	151036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8500	450	2	5.59	205170170	24506	26.78	7410	8690	7410	10460	5640	8050	8372.24	1.12	4860	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	459	-4.94	17.17	06	0.45	-1721.00	495.00	59500	20231201	-85.71	7410	20240806	14.71	19980	-57.46	20240118	7410	14.71	20240806	59500	-85.71	20231201	7410	14.71	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
140	20240806	141030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8350	300	2	3.73	190254890	22743	24.85	7410	8690	7410	10460	5640	8050	8365.43	1.12	4116	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	451	-4.85	16.87	06	0.42	-1721.00	495.00	59500	20231201	-85.97	7410	20240806	12.69	19980	-58.21	20240118	7410	12.69	20240806	59500	-85.97	20231201	7410	12.69	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
141	20240806	131035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8450	400	2	4.97	185088770	22130	24.18	7410	8690	7410	10460	5640	8050	8363.70	1.12	4125	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	457	-4.91	17.07	06	0.41	-1721.00	495.00	59500	20231201	-85.80	7410	20240806	14.04	19980	-57.71	20240118	7410	14.04	20240806	59500	-85.80	20231201	7410	14.04	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
142	20240806	121037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8330	280	2	3.48	161892010	19365	21.16	7410	8690	7410	10460	5640	8050	8360.03	1.12	3154	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	450	-4.84	16.83	06	0.36	-1721.00	495.00	59500	20231201	-86.00	7410	20240806	12.42	19980	-58.31	20240118	7410	12.42	20240806	59500	-86.00	20231201	7410	12.42	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
143	20240806	111023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8270	220	2	2.73	134890710	16105	17.60	7410	8690	7410	10460	5640	8050	8375.70	1.12	877	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	447	-4.81	16.71	06	0.30	-1721.00	495.00	59500	20231201	-86.10	7410	20240806	11.61	19980	-58.61	20240118	7410	11.61	20240806	59500	-86.10	20231201	7410	11.61	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
144	20240806	101025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8510	460	2	5.71	83916650	10011	10.94	7410	8690	7410	10460	5640	8050	8382.44	1.12	2903	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	460	-4.94	17.19	06	0.19	-1721.00	495.00	59500	20231201	-85.70	7410	20240806	14.84	19980	-57.41	20240118	7410	14.84	20240806	59500	-85.70	20231201	7410	14.84	20240806	0.86	N	355690	500	27 억	60751	N	N	N	N
145	20240806	091031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8690	640	2	7.95	12463830	1560	1.70	7410	8690	7410	10460	5640	8050	7989.63	1.12	-689	10423	9236	8603	7416	6783	8920	7100	27	2410	500	4990	10	1	5404980	470	-5.05	17.56	06	0.03	-1721.00	495.00	59500	20231201	-85.39	7410	20240806	17.27	19980	-56.51	20240118	7410	17.27	20240806	59500	-85.39	20231201	7410	17.27	20240806	0.86	N	355690	500	27 억	60751	Y	N	N	N
146	20240805	161008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8050	-1740	5	-17.77	770079120	90179	372.09	9790	9790	7970	12720	6860	9790	8543.75	0.97	8969	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	435	-4.68	16.26	06	1.67	-1721.00	495.00	59500	20231201	-86.47	7970	20240805	1.00	19980	-59.71	20240118	7970	1.00	20240805	59500	-86.47	20231201	7970	1.00	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
147	20240805	151026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8160	-1630	5	-16.65	736847390	86053	355.06	9790	9790	7970	12720	6860	9790	8562.72	0.97	9570	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	441	-4.74	16.48	06	1.59	-1721.00	495.00	59500	20231201	-86.29	7970	20240805	2.38	19980	-59.16	20240118	7970	2.38	20240805	59500	-86.29	20231201	7970	2.38	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
148	20240805	141026	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8220	-1570	5	-16.04	604040720	69570	287.05	9790	9790	7970	12720	6860	9790	8682.49	0.97	7339	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	444	-4.78	16.61	06	1.29	-1721.00	495.00	59500	20231201	-86.18	7970	20240805	3.14	19980	-58.86	20240118	7970	3.14	20240805	59500	-86.18	20231201	7970	3.14	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
149	20240805	131026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8270	-1520	5	-15.53	566687370	65065	268.46	9790	9790	7970	12720	6860	9790	8709.56	0.97	6755	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	447	-4.81	16.71	06	1.20	-1721.00	495.00	59500	20231201	-86.10	7970	20240805	3.76	19980	-58.61	20240118	7970	3.76	20240805	59500	-86.10	20231201	7970	3.76	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
150	20240805	121020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8690	-1100	5	-11.24	336558180	37420	154.40	9790	9790	8650	12720	6860	9790	8994.07	0.97	1753	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	470	-5.05	17.56	06	0.69	-1721.00	495.00	59500	20231201	-85.39	8650	20240805	0.46	19980	-56.51	20240118	8650	0.46	20240805	59500	-85.39	20231201	8650	0.46	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
151	20240805	111019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8750	-1040	5	-10.62	261425800	28848	119.03	9790	9790	8710	12720	6860	9790	9062.18	0.97	1668	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	473	-5.08	17.68	06	0.53	-1721.00	495.00	59500	20231201	-85.29	8710	20240805	0.46	19980	-56.21	20240118	8710	0.46	20240805	59500	-85.29	20231201	8710	0.46	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
152	20240805	101015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9040	-750	5	-7.66	173469060	18962	78.24	9790	9790	8820	12720	6860	9790	9148.25	0.97	1946	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	489	-5.25	18.26	06	0.35	-1721.00	495.00	59500	20231201	-84.81	8820	20240805	2.49	19980	-54.75	20240118	8820	2.49	20240805	59500	-84.81	20231201	8820	2.49	20240805	0.87	N	355690	500	27 억	52310	N	N	N	N
153	20240805	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-380	5	-3.88	9819190	1033	4.26	9790	9790	9360	12720	6860	9790	9505.51	0.97	-433	10843	10316	9833	9306	8823	10075	9065	27	2930	500	6060	10	1	5404980	509	-5.47	19.01	06	0.02	-1721.00	495.00	59500	20231201	-84.18	9350	20240802	0.64	19980	-52.90	20240118	9350	0.64	20240802	59500	-84.18	20231201	9350	0.64	20240802	0.87	N	355690	500	27 억	52310	N	N	N	N
154	20240802	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9790	-550	5	-5.32	239581590	24228	52.38	10360	10360	9350	13440	7240	10340	9888.79	1.12	-8155	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	529	-5.69	19.78	06	0.45	-1721.00	495.00	59500	20231201	-83.55	9350	20240802	4.71	19980	-51.00	20240118	9350	4.71	20240802	59500	-83.55	20231201	9350	4.71	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
155	20240802	151001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9800	-540	5	-5.22	230010250	23251	50.27	10360	10360	9350	13440	7240	10340	9892.49	1.12	-7981	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	530	-5.69	19.80	06	0.43	-1721.00	495.00	59500	20231201	-83.53	9350	20240802	4.81	19980	-50.95	20240118	9350	4.81	20240802	59500	-83.53	20231201	9350	4.81	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
156	20240802	141004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9920	-420	5	-4.06	219596790	22190	47.97	10360	10360	9350	13440	7240	10340	9896.21	1.12	-7577	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	536	-5.76	20.04	06	0.41	-1721.00	495.00	59500	20231201	-83.33	9350	20240802	6.10	19980	-50.35	20240118	9350	6.10	20240802	59500	-83.33	20231201	9350	6.10	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
157	20240802	131003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9760	-580	5	-5.61	213900540	21612	46.72	10360	10360	9350	13440	7240	10340	9897.30	1.12	-7547	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	528	-5.67	19.72	06	0.40	-1721.00	495.00	59500	20231201	-83.60	9350	20240802	4.39	19980	-51.15	20240118	9350	4.39	20240802	59500	-83.60	20231201	9350	4.39	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
158	20240802	121002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9800	-540	5	-5.22	197833980	19977	43.19	10360	10360	9350	13440	7240	10340	9903.09	1.12	-6199	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	530	-5.69	19.80	06	0.37	-1721.00	495.00	59500	20231201	-83.53	9350	20240802	4.81	19980	-50.95	20240118	9350	4.81	20240802	59500	-83.53	20231201	9350	4.81	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
159	20240802	111002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9960	-380	5	-3.68	145528050	14679	31.73	10360	10360	9350	13440	7240	10340	9914.03	1.12	-2518	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	538	-5.79	20.12	06	0.27	-1721.00	495.00	59500	20231201	-83.26	9350	20240802	6.52	19980	-50.15	20240118	9350	6.52	20240802	59500	-83.26	20231201	9350	6.52	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
160	20240802	100958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10010	-330	5	-3.19	132004800	13324	28.81	10360	10360	9350	13440	7240	10340	9907.30	1.12	-2284	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	541	-5.82	20.22	06	0.25	-1721.00	495.00	59500	20231201	-83.18	9350	20240802	7.06	19980	-49.90	20240118	9350	7.06	20240802	59500	-83.18	20231201	9350	7.06	20240802	0.87	N	355690	500	27 억	60331	N	N	N	N
161	20240802	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-230	5	-2.22	25259540	2484	5.37	10360	10360	10060	13440	7240	10340	10168.90	1.12	-1494	10973	10656	10323	10006	9673	10815	10165	27	3100	500	6410	10	1	5404980	546	-5.87	20.42	06	0.05	-1721.00	495.00	59500	20231201	-83.01	9360	20240730	8.01	19980	-49.40	20240118	9360	8.01	20240730	59500	-83.01	20231201	9360	8.01	20240730	0.87	N	355690	500	27 억	60331	N	N	N	N
162	20240801	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	350	2	3.50	461858180	44753	92.04	9990	10640	9990	12980	7000	9990	10320.16	1.02	5361	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	559	-6.01	20.89	06	0.83	-1721.00	495.00	59500	20231201	-82.62	9360	20240730	10.47	19980	-48.25	20240118	9360	10.47	20240730	59500	-82.62	20231201	9360	10.47	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
163	20240801	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	380	2	3.80	442042090	42839	88.11	9990	10640	9990	12980	7000	9990	10318.68	1.02	5824	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	560	-6.03	20.95	06	0.79	-1721.00	495.00	59500	20231201	-82.57	9360	20240730	10.79	19980	-48.10	20240118	9360	10.79	20240730	59500	-82.57	20231201	9360	10.79	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
164	20240801	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	400	2	4.00	408134830	39569	81.38	9990	10640	9990	12980	7000	9990	10314.51	1.02	6328	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	562	-6.04	20.99	06	0.73	-1721.00	495.00	59500	20231201	-82.54	9360	20240730	11.00	19980	-48.00	20240118	9360	11.00	20240730	59500	-82.54	20231201	9360	11.00	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
165	20240801	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	430	2	4.30	374167240	36317	74.69	9990	10640	9990	12980	7000	9990	10302.81	1.02	7113	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	563	-6.05	21.05	06	0.67	-1721.00	495.00	59500	20231201	-82.49	9360	20240730	11.32	19980	-47.85	20240118	9360	11.32	20240730	59500	-82.49	20231201	9360	11.32	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
166	20240801	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	410	2	4.10	352834640	34263	70.47	9990	10640	9990	12980	7000	9990	10297.83	1.02	6876	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	562	-6.04	21.01	06	0.63	-1721.00	495.00	59500	20231201	-82.52	9360	20240730	11.11	19980	-47.95	20240118	9360	11.11	20240730	59500	-82.52	20231201	9360	11.11	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
167	20240801	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	380	2	3.80	248683240	24309	50.00	9990	10410	9990	12980	7000	9990	10230.09	1.02	2911	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	560	-6.03	20.95	06	0.45	-1721.00	495.00	59500	20231201	-82.57	9360	20240730	10.79	19980	-48.10	20240118	9360	10.79	20240730	59500	-82.57	20231201	9360	10.79	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
168	20240801	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	400	2	4.00	158980810	15576	32.03	9990	10410	9990	12980	7000	9990	10206.78	1.02	1221	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	562	-6.04	20.99	06	0.29	-1721.00	495.00	59500	20231201	-82.54	9360	20240730	11.00	19980	-48.00	20240118	9360	11.00	20240730	59500	-82.54	20231201	9360	11.00	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N
169	20240801	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	180	2	1.80	28842160	2845	5.85	9990	10230	9990	12980	7000	9990	10137.84	1.02	1038	10490	10240	9810	9560	9130	10365	9685	27	2990	500	6190	10	1	5404980	550	-5.91	20.55	06	0.05	-1721.00	495.00	59500	20231201	-82.91	9360	20240730	8.65	19980	-49.10	20240118	9360	8.65	20240730	59500	-82.91	20231201	9360	8.65	20240730	0.88	N	355690	500	27 억	55220	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History