KissMeData/154040/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	11	2	0.78	23738399	16745	34.57	1414	1440	1401	1838	990	1414	1417.64	1.12	-75	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	256	1.02	0.43	12	0.09	1392.00	3322.00	2430	20230831	-41.36	1256	20240805	13.46	2000	-28.75	20240111	1256	13.46	20240805	2430	-41.36	20230831	1256	13.46	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
3	20240830	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1419	5	2	0.35	23275304	16420	33.90	1414	1440	1401	1838	990	1414	1417.50	1.12	-75	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	255	1.02	0.43	12	0.09	1392.00	3322.00	2430	20230831	-41.60	1256	20240805	12.98	2000	-29.05	20240111	1256	12.98	20240805	2430	-41.60	20230831	1256	12.98	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
4	20240830	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1435	21	2	1.49	22875430	16138	33.32	1414	1440	1401	1838	990	1414	1417.49	1.12	-331	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	258	1.03	0.43	12	0.09	1392.00	3322.00	2430	20230831	-40.95	1256	20240805	14.25	2000	-28.25	20240111	1256	14.25	20240805	2430	-40.95	20230831	1256	14.25	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
5	20240830	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1434	20	2	1.41	20967775	14809	30.58	1414	1440	1401	1838	990	1414	1415.88	1.12	571	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	257	1.03	0.43	12	0.08	1392.00	3322.00	2430	20230831	-40.99	1256	20240805	14.17	2000	-28.30	20240111	1256	14.17	20240805	2430	-40.99	20230831	1256	14.17	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
6	20240830	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-4	5	-0.28	9689487	6892	14.23	1414	1414	1401	1838	990	1414	1405.90	1.12	-23	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	253	1.01	0.42	12	0.04	1392.00	3322.00	2430	20230831	-41.98	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2430	-41.98	20230831	1256	12.26	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
7	20240830	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-9	5	-0.64	8302883	5908	12.20	1414	1414	1401	1838	990	1414	1405.36	1.12	0	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.03	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2430	-42.18	20230831	1256	11.86	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
8	20240830	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-9	5	-0.64	5060445	3601	7.44	1414	1414	1403	1838	990	1414	1405.29	1.12	0	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2430	-42.18	20230831	1256	11.86	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
9	20240830	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	-11	5	-0.78	313671	223	0.46	1414	1414	1403	1838	990	1414	1406.60	1.12	0	1421	1417	1410	1406	1399	1419	1408	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.00	1392.00	3322.00	2430	20230831	-42.26	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2430	-42.26	20230831	1256	11.70	20240805	0.04	N	154040	500	89 억	201148	N	N	N	N
10	20240829	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	0	3	0.00	67101930	47794	361.28	1413	1414	1403	1838	990	1414	1403.96	1.13	-1388	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	254	1.02	0.43	12	0.27	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2430	-41.81	20230831	1256	12.58	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
11	20240829	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-5	5	-0.35	65419340	46604	352.29	1413	1413	1403	1838	990	1414	1403.70	1.13	-1257	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	253	1.01	0.42	12	0.26	1392.00	3322.00	2430	20230831	-42.02	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2430	-42.02	20230831	1256	12.18	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
12	20240829	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-5	5	-0.35	60608648	43191	326.49	1413	1413	1403	1838	990	1414	1403.24	1.13	-1246	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	253	1.01	0.42	12	0.24	1392.00	3322.00	2430	20230831	-42.02	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2430	-42.02	20230831	1256	12.18	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
13	20240829	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-5	5	-0.35	60580468	43171	326.34	1413	1413	1403	1838	990	1414	1403.24	1.13	-1226	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	253	1.01	0.42	12	0.24	1392.00	3322.00	2430	20230831	-42.02	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2430	-42.02	20230831	1256	12.18	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
14	20240829	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-9	5	-0.64	60286062	42962	324.76	1413	1413	1403	1838	990	1414	1403.21	1.13	-1236	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.24	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2430	-42.18	20230831	1256	11.86	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
15	20240829	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-5	5	-0.35	19620241	13982	105.69	1413	1413	1403	1838	990	1414	1403.17	1.13	-712	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	253	1.01	0.42	12	0.08	1392.00	3322.00	2430	20230831	-42.02	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2430	-42.02	20230831	1256	12.18	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
16	20240829	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	-11	5	-0.78	5190762	3698	27.95	1413	1413	1403	1838	990	1414	1403.36	1.13	-797	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.02	1392.00	3322.00	2430	20230831	-42.26	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2430	-42.26	20230831	1256	11.70	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
17	20240829	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-9	5	-0.64	364168	258	1.95	1413	1413	1404	1838	990	1414	1409.76	1.13	-22	1448	1431	1419	1402	1390	1425	1396	90	424	500	840	1	1	17950094	252	1.01	0.42	12	0.00	1392.00	3322.00	2430	20230831	-42.18	1256	20240805	11.86	2000	-29.75	20240111	1256	11.86	20240805	2430	-42.18	20230831	1256	11.86	20240805	0.04	N	154040	500	89 억	202299	N	N	N	N
18	20240828	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-11	5	-0.77	18754647	13229	63.20	1425	1436	1407	1852	998	1425	1417.69	1.13	-1083	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.07	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2430	-41.81	20230831	1256	12.58	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
19	20240828	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	-13	5	-0.91	18395735	12975	61.99	1425	1436	1407	1852	998	1425	1417.78	1.13	-1083	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	253	1.01	0.43	12	0.07	1392.00	3322.00	2430	20230831	-41.89	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2430	-41.89	20230831	1256	12.42	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
20	20240828	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	-13	5	-0.91	14564611	10260	49.02	1425	1436	1407	1852	998	1425	1419.55	1.13	-1053	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	253	1.01	0.43	12	0.06	1392.00	3322.00	2430	20230831	-41.89	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2430	-41.89	20230831	1256	12.42	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
21	20240828	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-11	5	-0.77	10791281	7590	36.26	1425	1436	1413	1852	998	1425	1421.78	1.13	-229	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.04	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2430	-41.81	20230831	1256	12.58	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
22	20240828	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-11	5	-0.77	9071856	6374	30.45	1425	1436	1413	1852	998	1425	1423.26	1.13	-229	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.04	1392.00	3322.00	2430	20230831	-41.81	1256	20240805	12.58	2000	-29.30	20240111	1256	12.58	20240805	2430	-41.81	20230831	1256	12.58	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
23	20240828	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1431	6	2	0.42	7399405	5192	24.80	1425	1436	1413	1852	998	1425	1425.16	1.13	-228	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	257	1.03	0.43	12	0.03	1392.00	3322.00	2430	20230831	-41.11	1256	20240805	13.93	2000	-28.45	20240111	1256	13.93	20240805	2430	-41.11	20230831	1256	13.93	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
24	20240828	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1415	-10	5	-0.70	5855404	4102	19.60	1425	1436	1413	1852	998	1425	1427.45	1.13	-175	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	254	1.02	0.43	12	0.02	1392.00	3322.00	2430	20230831	-41.77	1256	20240805	12.66	2000	-29.25	20240111	1256	12.66	20240805	2430	-41.77	20230831	1256	12.66	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
25	20240828	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1435	10	2	0.70	1276810	896	4.28	1425	1435	1425	1852	998	1425	1425.01	1.13	-124	1440	1432	1417	1409	1394	1436	1413	90	427	500	850	1	1	17950094	258	1.03	0.43	12	0.00	1392.00	3322.00	2430	20230831	-40.95	1256	20240805	14.25	2000	-28.25	20240111	1256	14.25	20240805	2430	-40.95	20230831	1256	14.25	20240805	0.04	N	154040	500	89 억	203382	N	N	N	N
26	20240827	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	3	2	0.21	29608789	20932	40.10	1420	1425	1402	1848	996	1422	1414.52	1.13	-350	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	256	1.02	0.43	12	0.12	1392.00	3322.00	2430	20230831	-41.36	1256	20240805	13.46	2000	-28.75	20240111	1256	13.46	20240805	2430	-41.36	20230831	1256	13.46	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
27	20240827	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	2	2	0.14	29356673	20755	39.76	1420	1424	1402	1848	996	1422	1414.44	1.13	-349	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	256	1.02	0.43	12	0.12	1392.00	3322.00	2430	20230831	-41.40	1256	20240805	13.38	2000	-28.80	20240111	1256	13.38	20240805	2430	-41.40	20230831	1256	13.38	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
28	20240827	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1417	-5	5	-0.35	26115895	18479	35.40	1420	1424	1402	1848	996	1422	1413.27	1.13	-380	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	254	1.02	0.43	12	0.10	1392.00	3322.00	2430	20230831	-41.69	1256	20240805	12.82	2000	-29.15	20240111	1256	12.82	20240805	2430	-41.69	20230831	1256	12.82	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
29	20240827	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1418	-4	5	-0.28	25210845	17841	34.18	1420	1424	1402	1848	996	1422	1413.08	1.13	-930	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	255	1.02	0.43	12	0.10	1392.00	3322.00	2430	20230831	-41.65	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2430	-41.65	20230831	1256	12.90	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
30	20240827	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1418	-4	5	-0.28	24649764	17445	33.42	1420	1424	1402	1848	996	1422	1413.00	1.13	-875	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	255	1.02	0.43	12	0.10	1392.00	3322.00	2430	20230831	-41.65	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2430	-41.65	20230831	1256	12.90	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
31	20240827	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1416	-6	5	-0.42	18900358	13373	25.62	1420	1424	1402	1848	996	1422	1413.32	1.13	-888	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	254	1.02	0.43	12	0.07	1392.00	3322.00	2430	20230831	-41.73	1256	20240805	12.74	2000	-29.20	20240111	1256	12.74	20240805	2430	-41.73	20230831	1256	12.74	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
32	20240827	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-12	5	-0.84	16435609	11630	22.28	1420	1424	1402	1848	996	1422	1413.21	1.13	-145	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	253	1.01	0.42	12	0.06	1392.00	3322.00	2430	20230831	-41.98	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2430	-41.98	20230831	1256	12.26	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
33	20240827	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	2	2	0.14	8229116	5809	11.13	1420	1424	1402	1848	996	1422	1416.61	1.13	-373	1445	1433	1425	1413	1405	1429	1409	90	426	500	850	1	1	17950094	256	1.02	0.43	12	0.03	1392.00	3322.00	2430	20230831	-41.40	1256	20240805	13.38	2000	-28.80	20240111	1256	13.38	20240805	2430	-41.40	20230831	1256	13.38	20240805	0.04	N	154040	500	89 억	203558	N	N	N	N
34	20240826	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	-10	5	-0.70	74144089	52134	222.63	1432	1437	1417	1861	1003	1432	1422.18	1.14	-1927	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	255	1.02	0.43	12	0.29	1392.00	3322.00	2440	20230818	-41.72	1256	20240805	13.22	2000	-28.90	20240111	1256	13.22	20240805	2430	-41.48	20230831	1256	13.22	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
35	20240826	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1428	-4	5	-0.28	73562532	51727	220.90	1432	1437	1417	1861	1003	1432	1422.13	1.14	-1930	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	256	1.03	0.43	12	0.29	1392.00	3322.00	2440	20230818	-41.48	1256	20240805	13.69	2000	-28.60	20240111	1256	13.69	20240805	2430	-41.23	20230831	1256	13.69	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
36	20240826	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	-10	5	-0.70	61384879	43185	184.42	1432	1437	1417	1861	1003	1432	1421.44	1.14	-1337	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	255	1.02	0.43	12	0.24	1392.00	3322.00	2440	20230818	-41.72	1256	20240805	13.22	2000	-28.90	20240111	1256	13.22	20240805	2430	-41.48	20230831	1256	13.22	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
37	20240826	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1419	-13	5	-0.91	53821752	37861	161.68	1432	1437	1417	1861	1003	1432	1421.56	1.14	-1693	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	255	1.02	0.43	12	0.21	1392.00	3322.00	2440	20230818	-41.84	1256	20240805	12.98	2000	-29.05	20240111	1256	12.98	20240805	2430	-41.60	20230831	1256	12.98	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
38	20240826	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	-12	5	-0.84	38301503	26928	114.99	1432	1437	1420	1861	1003	1432	1422.37	1.14	-1452	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	255	1.02	0.43	12	0.15	1392.00	3322.00	2440	20230818	-41.80	1256	20240805	13.06	2000	-29.00	20240111	1256	13.06	20240805	2430	-41.56	20230831	1256	13.06	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
39	20240826	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	-7	5	-0.49	22048000	15482	66.11	1432	1437	1420	1861	1003	1432	1424.11	1.14	-1021	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	256	1.02	0.43	12	0.09	1392.00	3322.00	2440	20230818	-41.60	1256	20240805	13.46	2000	-28.75	20240111	1256	13.46	20240805	2430	-41.36	20230831	1256	13.46	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
40	20240826	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1423	-9	5	-0.63	5578008	3904	16.67	1432	1437	1421	1861	1003	1432	1428.79	1.14	-319	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	255	1.02	0.43	12	0.02	1392.00	3322.00	2440	20230818	-41.68	1256	20240805	13.30	2000	-28.85	20240111	1256	13.30	20240805	2430	-41.44	20230831	1256	13.30	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
41	20240826	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	-2	5	-0.14	3074456	2147	9.17	1432	1437	1428	1861	1003	1432	1431.98	1.14	-169	1455	1443	1437	1425	1419	1440	1422	90	429	500	850	1	1	17950094	257	1.03	0.43	12	0.01	1392.00	3322.00	2440	20230818	-41.39	1256	20240805	13.85	2000	-28.50	20240111	1256	13.85	20240805	2430	-41.15	20230831	1256	13.85	20240805	0.04	N	154040	500	89 억	205243	N	N	N	N
42	20240823	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1432	-17	5	-1.17	33605907	23366	86.96	1449	1449	1431	1883	1015	1449	1438.24	1.15	-1217	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	257	1.03	0.43	12	0.13	1392.00	3322.00	2580	20230817	-44.50	1256	20240805	14.01	2000	-28.40	20240111	1256	14.01	20240805	2430	-41.07	20230831	1256	14.01	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
43	20240823	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	-13	5	-0.90	32639662	22692	84.45	1449	1449	1431	1883	1015	1449	1438.38	1.15	-1017	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	258	1.03	0.43	12	0.13	1392.00	3322.00	2580	20230817	-44.34	1256	20240805	14.33	2000	-28.20	20240111	1256	14.33	20240805	2430	-40.91	20230831	1256	14.33	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
44	20240823	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-12	5	-0.83	32384187	22514	83.79	1449	1449	1431	1883	1015	1449	1438.40	1.15	-994	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	258	1.03	0.43	12	0.13	1392.00	3322.00	2580	20230817	-44.30	1256	20240805	14.41	2000	-28.15	20240111	1256	14.41	20240805	2430	-40.86	20230831	1256	14.41	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
45	20240823	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-9	5	-0.62	22012023	15308	56.97	1449	1449	1431	1883	1015	1449	1437.94	1.15	-556	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	258	1.03	0.43	12	0.09	1392.00	3322.00	2580	20230817	-44.19	1256	20240805	14.65	2000	-28.00	20240111	1256	14.65	20240805	2430	-40.74	20230831	1256	14.65	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
46	20240823	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	-2	5	-0.14	21745568	15123	56.28	1449	1449	1431	1883	1015	1449	1437.91	1.15	-556	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	260	1.04	0.44	12	0.08	1392.00	3322.00	2580	20230817	-43.91	1256	20240805	15.21	2000	-27.65	20240111	1256	15.21	20240805	2430	-40.45	20230831	1256	15.21	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
47	20240823	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1439	-10	5	-0.69	8613815	6004	22.34	1449	1449	1431	1883	1015	1449	1434.68	1.15	-349	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	258	1.03	0.43	12	0.03	1392.00	3322.00	2580	20230817	-44.22	1256	20240805	14.57	2000	-28.05	20240111	1256	14.57	20240805	2430	-40.78	20230831	1256	14.57	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
48	20240823	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1431	-18	5	-1.24	6919745	4823	17.95	1449	1449	1431	1883	1015	1449	1434.74	1.15	202	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	257	1.03	0.43	12	0.03	1392.00	3322.00	2580	20230817	-44.53	1256	20240805	13.93	2000	-28.45	20240111	1256	13.93	20240805	2430	-41.11	20230831	1256	13.93	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
49	20240823	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	-11	5	-0.76	232573	161	0.60	1449	1449	1438	1883	1015	1449	1444.55	1.15	-82	1513	1480	1461	1428	1409	1471	1419	90	434	500	860	1	1	17950094	258	1.03	0.43	12	0.00	1392.00	3322.00	2580	20230817	-44.26	1256	20240805	14.49	2000	-28.10	20240111	1256	14.49	20240805	2430	-40.82	20230831	1256	14.49	20240805	0.04	N	154040	500	89 억	206459	N	N	N	N
50	20240822	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-37	5	-2.49	39004248	26824	34.04	1486	1494	1442	1931	1041	1486	1454.08	1.16	-2341	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	260	1.04	0.44	12	0.15	1392.00	3322.00	2580	20230817	-43.84	1256	20240805	15.37	2000	-27.55	20240111	1256	15.37	20240805	2430	-40.37	20230831	1256	15.37	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
51	20240822	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-37	5	-2.49	38397064	26404	33.51	1486	1494	1443	1931	1041	1486	1454.21	1.16	-2341	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	260	1.04	0.44	12	0.15	1392.00	3322.00	2580	20230817	-43.84	1256	20240805	15.37	2000	-27.55	20240111	1256	15.37	20240805	2430	-40.37	20230831	1256	15.37	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
52	20240822	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	-31	5	-2.09	27679537	18993	24.10	1486	1494	1446	1931	1041	1486	1457.35	1.16	-1914	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	261	1.05	0.44	12	0.11	1392.00	3322.00	2580	20230817	-43.60	1256	20240805	15.84	2000	-27.25	20240111	1256	15.84	20240805	2430	-40.12	20230831	1256	15.84	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
53	20240822	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	-30	5	-2.02	26538120	18209	23.11	1486	1494	1446	1931	1041	1486	1457.42	1.16	-1845	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	261	1.05	0.44	12	0.10	1392.00	3322.00	2580	20230817	-43.57	1256	20240805	15.92	2000	-27.20	20240111	1256	15.92	20240805	2430	-40.08	20230831	1256	15.92	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
54	20240822	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	-38	5	-2.56	21673025	14852	18.85	1486	1494	1447	1931	1041	1486	1459.27	1.16	-1153	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	260	1.04	0.44	12	0.08	1392.00	3322.00	2580	20230817	-43.88	1256	20240805	15.29	2000	-27.60	20240111	1256	15.29	20240805	2430	-40.41	20230831	1256	15.29	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
55	20240822	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	-31	5	-2.09	17359613	11878	15.07	1486	1494	1454	1931	1041	1486	1461.49	1.16	-1004	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	261	1.05	0.44	12	0.07	1392.00	3322.00	2580	20230817	-43.60	1256	20240805	15.84	2000	-27.25	20240111	1256	15.84	20240805	2430	-40.12	20230831	1256	15.84	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
56	20240822	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	-21	5	-1.41	4090157	2783	3.53	1486	1494	1465	1931	1041	1486	1469.69	1.16	-869	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	263	1.05	0.44	12	0.02	1392.00	3322.00	2580	20230817	-43.22	1256	20240805	16.64	2000	-26.75	20240111	1256	16.64	20240805	2430	-39.71	20230831	1256	16.64	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
57	20240822	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	8	2	0.54	536472	361	0.46	1486	1494	1486	1931	1041	1486	1486.07	1.16	-196	1594	1539	1499	1444	1404	1567	1472	90	445	500	890	1	1	17950094	268	1.07	0.45	12	0.00	1392.00	3322.00	2580	20230817	-42.09	1256	20240805	18.95	2000	-25.30	20240111	1256	18.95	20240805	2430	-38.52	20230831	1256	18.95	20240805	0.04	N	154040	500	89 억	208789	N	N	N	N
58	20240821	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1486	2	2	0.13	118985378	78244	223.45	1484	1554	1459	1929	1039	1484	1520.70	1.21	-7786	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	267	1.07	0.45	12	0.44	1392.00	3322.00	2580	20230817	-42.40	1256	20240805	18.31	2000	-25.70	20240111	1256	18.31	20240805	2430	-38.85	20230831	1256	18.31	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
59	20240821	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	14	2	0.94	116318430	76446	218.31	1484	1554	1459	1929	1039	1484	1521.58	1.21	-7558	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	269	1.08	0.45	12	0.43	1392.00	3322.00	2580	20230817	-41.94	1256	20240805	19.27	2000	-25.10	20240111	1256	19.27	20240805	2430	-38.35	20230831	1256	19.27	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
60	20240821	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	14	2	0.94	110361240	72467	206.95	1484	1554	1459	1929	1039	1484	1522.92	1.21	-7112	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	269	1.08	0.45	12	0.40	1392.00	3322.00	2580	20230817	-41.94	1256	20240805	19.27	2000	-25.10	20240111	1256	19.27	20240805	2430	-38.35	20230831	1256	19.27	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
61	20240821	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	16	2	1.08	108768156	71405	203.92	1484	1554	1459	1929	1039	1484	1523.26	1.21	-6928	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	269	1.08	0.45	12	0.40	1392.00	3322.00	2580	20230817	-41.86	1256	20240805	19.43	2000	-25.00	20240111	1256	19.43	20240805	2430	-38.27	20230831	1256	19.43	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
62	20240821	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	27	2	1.82	105522575	69251	197.76	1484	1554	1459	1929	1039	1484	1523.77	1.21	-7345	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	271	1.09	0.45	12	0.39	1392.00	3322.00	2580	20230817	-41.43	1256	20240805	20.30	2000	-24.45	20240111	1256	20.30	20240805	2430	-37.82	20230831	1256	20.30	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
63	20240821	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	50	2	3.37	101218218	66407	189.64	1484	1554	1459	1929	1039	1484	1524.21	1.21	-7843	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	275	1.10	0.46	12	0.37	1392.00	3322.00	2580	20230817	-40.54	1256	20240805	22.13	2000	-23.30	20240111	1256	22.13	20240805	2430	-36.87	20230831	1256	22.13	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
64	20240821	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	37	2	2.49	31188315	20784	59.35	1484	1521	1459	1929	1039	1484	1500.59	1.21	-3756	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	273	1.09	0.46	12	0.12	1392.00	3322.00	2580	20230817	-41.05	1256	20240805	21.10	2000	-23.95	20240111	1256	21.10	20240805	2430	-37.41	20230831	1256	21.10	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
65	20240821	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	6	2	0.40	57926	39	0.11	1484	1490	1484	1929	1039	1484	1485.28	1.21	-14	1518	1500	1482	1464	1446	1510	1474	90	445	500	890	1	1	17950094	267	1.07	0.45	12	0.00	1392.00	3322.00	2580	20230817	-42.25	1256	20240805	18.63	2000	-25.50	20240111	1256	18.63	20240805	2430	-38.68	20230831	1256	18.63	20240805	0.04	N	154040	500	89 억	216494	N	N	N	N
66	20240820	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1484	14	2	0.95	51705856	35017	72.66	1471	1500	1464	1911	1029	1470	1476.59	1.18	7173	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	266	1.07	0.45	12	0.20	1392.00	3322.00	2580	20230817	-42.48	1256	20240805	18.15	2000	-25.80	20240111	1256	18.15	20240805	2430	-38.93	20230831	1256	18.15	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
67	20240820	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	8	2	0.54	50284058	34058	70.67	1471	1500	1464	1911	1029	1470	1476.42	1.18	7149	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.19	1392.00	3322.00	2580	20230817	-42.71	1256	20240805	17.68	2000	-26.10	20240111	1256	17.68	20240805	2430	-39.18	20230831	1256	17.68	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
68	20240820	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	6	2	0.41	43451746	29430	61.06	1471	1500	1464	1911	1029	1470	1476.44	1.18	3768	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.16	1392.00	3322.00	2580	20230817	-42.79	1256	20240805	17.52	2000	-26.20	20240111	1256	17.52	20240805	2430	-39.26	20230831	1256	17.52	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
69	20240820	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	0	3	0.00	22286913	15025	31.17	1471	1500	1464	1911	1029	1470	1483.32	1.18	302	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.08	1392.00	3322.00	2580	20230817	-43.02	1256	20240805	17.04	2000	-26.50	20240111	1256	17.04	20240805	2430	-39.51	20230831	1256	17.04	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
70	20240820	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	-5	5	-0.34	21933412	14784	30.67	1471	1500	1465	1911	1029	1470	1483.59	1.18	302	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	263	1.05	0.44	12	0.08	1392.00	3322.00	2580	20230817	-43.22	1256	20240805	16.64	2000	-26.75	20240111	1256	16.64	20240805	2430	-39.71	20230831	1256	16.64	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
71	20240820	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1476	6	2	0.41	18166492	12218	25.35	1471	1500	1470	1911	1029	1470	1486.86	1.18	264	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	265	1.06	0.44	12	0.07	1392.00	3322.00	2580	20230817	-42.79	1256	20240805	17.52	2000	-26.20	20240111	1256	17.52	20240805	2430	-39.26	20230831	1256	17.52	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
72	20240820	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	12	2	0.82	8840392	5926	12.30	1471	1500	1470	1911	1029	1470	1491.80	1.18	47	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	266	1.06	0.45	12	0.03	1392.00	3322.00	2580	20230817	-42.56	1256	20240805	17.99	2000	-25.90	20240111	1256	17.99	20240805	2430	-39.01	20230831	1256	17.99	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
73	20240820	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	13	2	0.88	331895	225	0.47	1471	1483	1470	1911	1029	1470	1475.09	1.18	130	1538	1504	1478	1444	1418	1491	1431	90	441	500	880	1	1	17950094	266	1.07	0.45	12	0.00	1392.00	3322.00	2580	20230817	-42.52	1256	20240805	18.07	2000	-25.85	20240111	1256	18.07	20240805	2430	-38.97	20230831	1256	18.07	20240805	0.04	N	154040	500	89 억	212017	N	N	N	N
74	20240819	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-27	5	-1.80	71915474	48196	72.13	1497	1512	1452	1946	1048	1497	1492.15	1.17	1667	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	264	1.06	0.44	12	0.27	1392.00	3322.00	2580	20230817	-43.02	1256	20240805	17.04	2000	-26.50	20240111	1256	17.04	20240805	2430	-39.51	20230831	1256	17.04	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
75	20240819	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	-30	5	-2.00	69052221	46247	69.21	1497	1512	1452	1946	1048	1497	1493.12	1.17	2170	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	263	1.05	0.44	12	0.26	1392.00	3322.00	2580	20230817	-43.14	1256	20240805	16.80	2000	-26.65	20240111	1256	16.80	20240805	2430	-39.63	20230831	1256	16.80	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
76	20240819	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1468	-29	5	-1.94	66941144	44805	67.05	1497	1512	1452	1946	1048	1497	1494.06	1.17	2525	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	264	1.05	0.44	12	0.25	1392.00	3322.00	2580	20230817	-43.10	1256	20240805	16.88	2000	-26.60	20240111	1256	16.88	20240805	2430	-39.59	20230831	1256	16.88	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
77	20240819	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-22	5	-1.47	63712720	42607	63.76	1497	1512	1475	1946	1048	1497	1495.36	1.17	2575	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	265	1.06	0.44	12	0.24	1392.00	3322.00	2580	20230817	-42.83	1256	20240805	17.44	2000	-26.25	20240111	1256	17.44	20240805	2430	-39.30	20230831	1256	17.44	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
78	20240819	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-2	5	-0.13	36596203	24337	36.42	1497	1512	1483	1946	1048	1497	1503.73	1.17	2452	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	268	1.07	0.45	12	0.14	1392.00	3322.00	2580	20230817	-42.05	1256	20240805	19.03	2000	-25.25	20240111	1256	19.03	20240805	2430	-38.48	20230831	1256	19.03	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
79	20240819	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	15	2	1.00	20804291	13819	20.68	1497	1512	1483	1946	1048	1497	1505.48	1.17	2699	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	271	1.09	0.46	12	0.08	1392.00	3322.00	2580	20230817	-41.40	1256	20240805	20.38	2000	-24.40	20240111	1256	20.38	20240805	2430	-37.78	20230831	1256	20.38	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
80	20240819	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	3	2	0.20	16637346	11056	16.55	1497	1511	1483	1946	1048	1497	1504.83	1.17	1944	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	269	1.08	0.45	12	0.06	1392.00	3322.00	2580	20230817	-41.86	1256	20240805	19.43	2000	-25.00	20240111	1256	19.43	20240805	2430	-38.27	20230831	1256	19.43	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
81	20240819	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	0	3	0.00	3143511	2097	3.14	1497	1502	1497	1946	1048	1497	1499.05	1.17	430	1527	1511	1488	1472	1449	1520	1481	90	449	500	890	1	1	17950094	269	1.08	0.45	12	0.01	1392.00	3322.00	2580	20230817	-41.98	1256	20240805	19.19	2000	-25.15	20240111	1256	19.19	20240805	2430	-38.40	20230831	1256	19.19	20240805	0.05	N	154040	500	89 억	210272	N	N	N	N
82	20240816	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	17	2	1.15	99293190	66789	500.48	1480	1504	1465	1924	1036	1480	1486.67	1.18	-1997	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	269	1.08	0.45	12	0.37	1392.00	3322.00	2580	20230817	-41.98	1256	20240805	19.19	2000	-25.15	20240111	1256	19.19	20240805	2580	-41.98	20230817	1256	19.19	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
83	20240816	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	17	2	1.15	97222835	65406	490.12	1480	1504	1465	1924	1036	1480	1486.45	1.18	-2004	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	269	1.08	0.45	12	0.36	1392.00	3322.00	2580	20230817	-41.98	1256	20240805	19.19	2000	-25.15	20240111	1256	19.19	20240805	2580	-41.98	20230817	1256	19.19	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
84	20240816	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	17	2	1.15	86826439	58462	438.08	1480	1504	1465	1924	1036	1480	1485.18	1.18	-2314	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	269	1.08	0.45	12	0.33	1392.00	3322.00	2580	20230817	-41.98	1256	20240805	19.19	2000	-25.15	20240111	1256	19.19	20240805	2580	-41.98	20230817	1256	19.19	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
85	20240816	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1502	22	2	1.49	77885462	52502	393.42	1480	1502	1465	1924	1036	1480	1483.48	1.18	-2231	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	270	1.08	0.45	12	0.29	1392.00	3322.00	2580	20230817	-41.78	1256	20240805	19.59	2000	-24.90	20240111	1256	19.59	20240805	2580	-41.78	20230817	1256	19.59	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
86	20240816	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	7	2	0.47	72873174	49155	368.34	1480	1500	1465	1924	1036	1480	1482.52	1.18	-252	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.27	1392.00	3322.00	2580	20230817	-42.36	1256	20240805	18.39	2000	-25.65	20240111	1256	18.39	20240805	2580	-42.36	20230817	1256	18.39	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
87	20240816	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	0	3	0.00	23117716	15607	116.95	1480	1500	1465	1924	1036	1480	1481.24	1.18	350	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	266	1.06	0.45	12	0.09	1392.00	3322.00	2580	20230817	-42.64	1256	20240805	17.83	2000	-26.00	20240111	1256	17.83	20240805	2580	-42.64	20230817	1256	17.83	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
88	20240816	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-5	5	-0.34	22103512	14921	111.81	1480	1500	1465	1924	1036	1480	1481.37	1.18	800	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	265	1.06	0.44	12	0.08	1392.00	3322.00	2580	20230817	-42.83	1256	20240805	17.44	2000	-26.25	20240111	1256	17.44	20240805	2580	-42.83	20230817	1256	17.44	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
89	20240816	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	10	2	0.68	4103767	2762	20.70	1480	1500	1480	1924	1036	1480	1485.80	1.18	-321	1514	1496	1462	1444	1410	1506	1454	90	444	500	880	1	1	17950094	267	1.07	0.45	12	0.02	1392.00	3322.00	2580	20230817	-42.25	1256	20240805	18.63	2000	-25.50	20240111	1256	18.63	20240805	2580	-42.25	20230817	1256	18.63	20240805	0.05	N	154040	500	89 억	212255	N	N	N	N
90	20240814	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	38	2	2.64	18919139	12987	88.40	1442	1480	1428	1874	1010	1442	1456.75	1.18	445	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	266	1.06	0.45	12	0.07	1392.00	3322.00	2580	20230817	-42.64	1256	20240805	17.83	2000	-26.00	20240111	1256	17.83	20240805	2580	-42.64	20230817	1256	17.83	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
91	20240814	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	14	2	0.97	16833544	11577	78.80	1442	1480	1428	1874	1010	1442	1454.05	1.18	439	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	261	1.05	0.44	12	0.06	1392.00	3322.00	2580	20230817	-43.57	1256	20240805	15.92	2000	-27.20	20240111	1256	15.92	20240805	2580	-43.57	20230817	1256	15.92	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
92	20240814	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	18	2	1.25	16080973	11058	75.27	1442	1480	1428	1874	1010	1442	1454.24	1.18	689	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	262	1.05	0.44	12	0.06	1392.00	3322.00	2580	20230817	-43.41	1256	20240805	16.24	2000	-27.00	20240111	1256	16.24	20240805	2580	-43.41	20230817	1256	16.24	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
93	20240814	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	18	2	1.25	15075855	10363	70.54	1442	1480	1428	1874	1010	1442	1454.78	1.18	274	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	262	1.05	0.44	12	0.06	1392.00	3322.00	2580	20230817	-43.41	1256	20240805	16.24	2000	-27.00	20240111	1256	16.24	20240805	2580	-43.41	20230817	1256	16.24	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
94	20240814	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	8	2	0.55	12144844	8355	56.87	1442	1480	1428	1874	1010	1442	1453.60	1.18	733	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	260	1.04	0.44	12	0.05	1392.00	3322.00	2580	20230817	-43.80	1256	20240805	15.45	2000	-27.50	20240111	1256	15.45	20240805	2580	-43.80	20230817	1256	15.45	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
95	20240814	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	18	2	1.25	9761029	6702	45.62	1442	1480	1428	1874	1010	1442	1456.44	1.18	816	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	262	1.05	0.44	12	0.04	1392.00	3322.00	2580	20230817	-43.41	1256	20240805	16.24	2000	-27.00	20240111	1256	16.24	20240805	2580	-43.41	20230817	1256	16.24	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
96	20240814	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	38	2	2.64	7410038	5081	34.59	1442	1480	1428	1874	1010	1442	1458.38	1.18	311	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	266	1.06	0.45	12	0.03	1392.00	3322.00	2580	20230817	-42.64	1256	20240805	17.83	2000	-26.00	20240111	1256	17.83	20240805	2580	-42.64	20230817	1256	17.83	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
97	20240814	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	7	2	0.49	2858478	1982	13.49	1442	1460	1442	1874	1010	1442	1442.22	1.18	194	1506	1474	1453	1421	1400	1463	1410	90	432	500	860	1	1	17950094	260	1.04	0.44	12	0.01	1392.00	3322.00	2580	20230817	-43.84	1256	20240805	15.37	2000	-27.55	20240111	1256	15.37	20240805	2580	-43.84	20230817	1256	15.37	20240805	0.05	N	154040	500	89 억	211620	N	N	N	N
98	20240813	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1442	-28	5	-1.90	21353615	14691	94.96	1456	1485	1432	1911	1029	1470	1453.52	1.20	-4606	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	259	1.04	0.43	12	0.08	1392.00	3322.00	2580	20230817	-44.11	1256	20240805	14.81	2000	-27.90	20240111	1256	14.81	20240805	2580	-44.11	20230817	1256	14.81	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
99	20240813	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1441	-29	5	-1.97	20395408	14026	90.67	1456	1485	1432	1911	1029	1470	1454.11	1.20	-4507	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	259	1.04	0.43	12	0.08	1392.00	3322.00	2580	20230817	-44.15	1256	20240805	14.73	2000	-27.95	20240111	1256	14.73	20240805	2580	-44.15	20230817	1256	14.73	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
100	20240813	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	-23	5	-1.56	19953041	13720	88.69	1456	1485	1432	1911	1029	1470	1454.30	1.20	-4214	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	260	1.04	0.44	12	0.08	1392.00	3322.00	2580	20230817	-43.91	1256	20240805	15.21	2000	-27.65	20240111	1256	15.21	20240805	2580	-43.91	20230817	1256	15.21	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
101	20240813	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	-26	5	-1.77	18888765	12983	83.92	1456	1485	1432	1911	1029	1470	1454.88	1.20	-3489	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	259	1.04	0.43	12	0.07	1392.00	3322.00	2580	20230817	-44.03	1256	20240805	14.97	2000	-27.80	20240111	1256	14.97	20240805	2580	-44.03	20230817	1256	14.97	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
102	20240813	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	-34	5	-2.31	18744463	12883	83.28	1456	1485	1432	1911	1029	1470	1454.98	1.20	-3424	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	258	1.03	0.43	12	0.07	1392.00	3322.00	2580	20230817	-44.34	1256	20240805	14.33	2000	-28.20	20240111	1256	14.33	20240805	2580	-44.34	20230817	1256	14.33	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
103	20240813	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-30	5	-2.04	18626070	12801	82.75	1456	1485	1440	1911	1029	1470	1455.05	1.20	-3361	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	258	1.03	0.43	12	0.07	1392.00	3322.00	2580	20230817	-44.19	1256	20240805	14.65	2000	-28.00	20240111	1256	14.65	20240805	2580	-44.19	20230817	1256	14.65	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
104	20240813	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	1	2	0.07	9553581	6548	42.33	1456	1484	1450	1911	1029	1470	1459.01	1.20	-3125	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	264	1.06	0.44	12	0.04	1392.00	3322.00	2580	20230817	-42.98	1256	20240805	17.12	2000	-26.45	20240111	1256	17.12	20240805	2580	-42.98	20230817	1256	17.12	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
105	20240813	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	-14	5	-0.95	4363634	2997	19.37	1456	1457	1456	1911	1029	1470	1456.00	1.20	-2760	1506	1488	1452	1434	1398	1497	1443	90	441	500	880	1	1	17950094	261	1.05	0.44	12	0.02	1392.00	3322.00	2580	20230817	-43.57	1256	20240805	15.92	2000	-27.20	20240111	1256	15.92	20240805	2580	-43.57	20230817	1256	15.92	20240805	0.05	N	154040	500	89 억	216184	N	N	N	N
106	20240812	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	60	2	4.26	22125045	15336	64.01	1416	1470	1416	1833	987	1410	1442.69	1.18	5128	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	264	1.06	0.44	12	0.09	1392.00	3322.00	2580	20230817	-43.02	1256	20240805	17.04	2000	-26.50	20240111	1256	17.04	20240805	2580	-43.02	20230817	1256	17.04	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
107	20240812	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1442	32	2	2.27	18674674	12983	54.19	1416	1447	1416	1833	987	1410	1438.39	1.18	5101	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	259	1.04	0.43	12	0.07	1392.00	3322.00	2580	20230817	-44.11	1256	20240805	14.81	2000	-27.90	20240111	1256	14.81	20240805	2580	-44.11	20230817	1256	14.81	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
108	20240812	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1445	35	2	2.48	11628640	8105	33.83	1416	1445	1416	1833	987	1410	1434.75	1.18	2962	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	259	1.04	0.43	12	0.05	1392.00	3322.00	2580	20230817	-43.99	1256	20240805	15.05	2000	-27.75	20240111	1256	15.05	20240805	2580	-43.99	20230817	1256	15.05	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
109	20240812	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	34	2	2.41	7264286	5083	21.22	1416	1444	1416	1833	987	1410	1429.13	1.18	2259	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	259	1.04	0.43	12	0.03	1392.00	3322.00	2580	20230817	-44.03	1256	20240805	14.97	2000	-27.80	20240111	1256	14.97	20240805	2580	-44.03	20230817	1256	14.97	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
110	20240812	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	26	2	1.84	6155701	4312	18.00	1416	1444	1416	1833	987	1410	1427.57	1.18	2253	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	258	1.03	0.43	12	0.02	1392.00	3322.00	2580	20230817	-44.34	1256	20240805	14.33	2000	-28.20	20240111	1256	14.33	20240805	2580	-44.34	20230817	1256	14.33	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
111	20240812	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	19	2	1.35	5075018	3556	14.84	1416	1444	1416	1833	987	1410	1427.17	1.18	1574	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	257	1.03	0.43	12	0.02	1392.00	3322.00	2580	20230817	-44.61	1256	20240805	13.77	2000	-28.55	20240111	1256	13.77	20240805	2580	-44.61	20230817	1256	13.77	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
112	20240812	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	19	2	1.35	4805436	3367	14.05	1416	1444	1416	1833	987	1410	1427.22	1.18	1598	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	257	1.03	0.43	12	0.02	1392.00	3322.00	2580	20230817	-44.61	1256	20240805	13.77	2000	-28.55	20240111	1256	13.77	20240805	2580	-44.61	20230817	1256	13.77	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
113	20240812	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	26	2	1.84	2837985	1990	8.31	1416	1444	1416	1833	987	1410	1426.12	1.18	686	1532	1470	1437	1375	1342	1502	1407	90	423	500	840	1	1	17950094	258	1.03	0.43	12	0.01	1392.00	3322.00	2580	20230817	-44.34	1256	20240805	14.33	2000	-28.20	20240111	1256	14.33	20240805	2580	-44.34	20230817	1256	14.33	20240805	0.05	N	154040	500	89 억	211056	N	N	N	N
114	20240809	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	0	3	0.00	33059416	23227	193.74	1408	1499	1404	1833	987	1410	1423.34	1.16	2034	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.13	1392.00	3322.00	2580	20230817	-45.35	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2580	-45.35	20230817	1256	12.26	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
115	20240809	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	19	2	1.35	26606076	18653	155.58	1408	1499	1404	1833	987	1410	1426.37	1.16	2050	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	257	1.03	0.43	12	0.10	1392.00	3322.00	2580	20230817	-44.61	1256	20240805	13.77	2000	-28.55	20240111	1256	13.77	20240805	2580	-44.61	20230817	1256	13.77	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
116	20240809	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1418	8	2	0.57	25948658	18192	151.74	1408	1499	1404	1833	987	1410	1426.38	1.16	2183	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	255	1.02	0.43	12	0.10	1392.00	3322.00	2580	20230817	-45.04	1256	20240805	12.90	2000	-29.10	20240111	1256	12.90	20240805	2580	-45.04	20230817	1256	12.90	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
117	20240809	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	20	2	1.42	24396549	17105	142.67	1408	1499	1404	1833	987	1410	1426.28	1.16	2447	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	257	1.03	0.43	12	0.10	1392.00	3322.00	2580	20230817	-44.57	1256	20240805	13.85	2000	-28.50	20240111	1256	13.85	20240805	2580	-44.57	20230817	1256	13.85	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
118	20240809	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	19	2	1.35	24031990	16850	140.55	1408	1499	1404	1833	987	1410	1426.23	1.16	2450	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	257	1.03	0.43	12	0.09	1392.00	3322.00	2580	20230817	-44.61	1256	20240805	13.77	2000	-28.55	20240111	1256	13.77	20240805	2580	-44.61	20230817	1256	13.77	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
119	20240809	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1439	29	2	2.06	20796020	14590	121.69	1408	1499	1404	1833	987	1410	1425.36	1.16	2332	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	258	1.03	0.43	12	0.08	1392.00	3322.00	2580	20230817	-44.22	1256	20240805	14.57	2000	-28.05	20240111	1256	14.57	20240805	2580	-44.22	20230817	1256	14.57	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
120	20240809	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1439	29	2	2.06	16772718	11780	98.26	1408	1499	1404	1833	987	1410	1423.83	1.16	3111	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	258	1.03	0.43	12	0.07	1392.00	3322.00	2580	20230817	-44.22	1256	20240805	14.57	2000	-28.05	20240111	1256	14.57	20240805	2580	-44.22	20230817	1256	14.57	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
121	20240809	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	0	3	0.00	8468390	6011	50.14	1408	1420	1404	1833	987	1410	1408.82	1.16	2781	1450	1430	1404	1384	1358	1417	1371	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.03	1392.00	3322.00	2580	20230817	-45.35	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2580	-45.35	20230817	1256	12.26	20240805	0.05	N	154040	500	89 억	208981	N	N	N	N
122	20240808	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-2	5	-0.14	16894452	11989	36.72	1412	1424	1378	1835	989	1412	1409.16	1.20	-5874	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.07	1392.00	3322.00	2580	20230817	-45.35	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2580	-45.35	20230817	1256	12.26	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
123	20240808	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1406	-6	5	-0.42	16646292	11813	36.18	1412	1424	1378	1835	989	1412	1409.15	1.20	-5740	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	252	1.01	0.42	12	0.07	1392.00	3322.00	2580	20230817	-45.50	1256	20240805	11.94	2000	-29.70	20240111	1256	11.94	20240805	2580	-45.50	20230817	1256	11.94	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
124	20240808	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	-9	5	-0.64	14407147	10225	31.32	1412	1424	1378	1835	989	1412	1409.01	1.20	-4702	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	252	1.01	0.42	12	0.06	1392.00	3322.00	2580	20230817	-45.62	1256	20240805	11.70	2000	-29.85	20240111	1256	11.70	20240805	2580	-45.62	20230817	1256	11.70	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
125	20240808	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	-1	5	-0.07	12783306	9072	27.79	1412	1424	1378	1835	989	1412	1409.09	1.20	-4710	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.05	1392.00	3322.00	2580	20230817	-45.31	1256	20240805	12.34	2000	-29.45	20240111	1256	12.34	20240805	2580	-45.31	20230817	1256	12.34	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
126	20240808	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-2	5	-0.14	12119149	8601	26.34	1412	1424	1378	1835	989	1412	1409.04	1.20	-4374	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.05	1392.00	3322.00	2580	20230817	-45.35	1256	20240805	12.26	2000	-29.50	20240111	1256	12.26	20240805	2580	-45.35	20230817	1256	12.26	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
127	20240808	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1408	-4	5	-0.28	10359582	7353	22.52	1412	1424	1378	1835	989	1412	1408.89	1.20	-4042	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.04	1392.00	3322.00	2580	20230817	-45.43	1256	20240805	12.10	2000	-29.60	20240111	1256	12.10	20240805	2580	-45.43	20230817	1256	12.10	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
128	20240808	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	-1	5	-0.07	9505057	6740	20.64	1412	1424	1378	1835	989	1412	1410.25	1.20	-4102	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.04	1392.00	3322.00	2580	20230817	-45.31	1256	20240805	12.34	2000	-29.45	20240111	1256	12.34	20240805	2580	-45.31	20230817	1256	12.34	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
129	20240808	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-3	5	-0.21	4789758	3399	10.41	1412	1418	1378	1835	989	1412	1409.17	1.20	-2519	1448	1430	1397	1379	1346	1439	1388	90	423	500	840	1	1	17950094	253	1.01	0.42	12	0.02	1392.00	3322.00	2580	20230817	-45.39	1256	20240805	12.18	2000	-29.55	20240111	1256	12.18	20240805	2580	-45.39	20230817	1256	12.18	20240805	0.05	N	154040	500	89 억	214766	N	N	N	N
130	20240807	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	39	2	2.84	45474436	32650	84.82	1364	1415	1364	1784	962	1373	1392.79	1.18	2351	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	253	1.01	0.43	12	0.18	1392.00	3322.00	2580	20230817	-45.27	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2580	-45.27	20230817	1256	12.42	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
131	20240807	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	39	2	2.84	40631285	29200	75.86	1364	1415	1364	1784	962	1373	1391.48	1.18	2351	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	253	1.01	0.43	12	0.16	1392.00	3322.00	2580	20230817	-45.27	1256	20240805	12.42	2000	-29.40	20240111	1256	12.42	20240805	2580	-45.27	20230817	1256	12.42	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
132	20240807	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	40	2	2.91	37983086	27325	70.99	1364	1415	1364	1784	962	1373	1390.05	1.18	2866	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	254	1.02	0.43	12	0.15	1392.00	3322.00	2580	20230817	-45.23	1256	20240805	12.50	2000	-29.35	20240111	1256	12.50	20240805	2580	-45.23	20230817	1256	12.50	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
133	20240807	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	40	2	2.91	37130899	26721	69.42	1364	1415	1364	1784	962	1373	1389.58	1.18	3367	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	254	1.02	0.43	12	0.15	1392.00	3322.00	2580	20230817	-45.23	1256	20240805	12.50	2000	-29.35	20240111	1256	12.50	20240805	2580	-45.23	20230817	1256	12.50	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
134	20240807	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	27	2	1.97	33914076	24426	63.46	1364	1415	1364	1784	962	1373	1388.44	1.18	3509	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	251	1.01	0.42	12	0.14	1392.00	3322.00	2580	20230817	-45.74	1256	20240805	11.46	2000	-30.00	20240111	1256	11.46	20240805	2580	-45.74	20230817	1256	11.46	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
135	20240807	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	14	2	1.02	13215904	9621	24.99	1364	1389	1364	1784	962	1373	1373.65	1.18	2719	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	249	1.00	0.42	12	0.05	1392.00	3322.00	2580	20230817	-46.24	1256	20240805	10.43	2000	-30.65	20240111	1256	10.43	20240805	2580	-46.24	20230817	1256	10.43	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
136	20240807	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1380	7	2	0.51	8411652	6132	15.93	1364	1389	1364	1784	962	1373	1371.76	1.18	523	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	248	0.99	0.42	12	0.03	1392.00	3322.00	2580	20230817	-46.51	1256	20240805	9.87	2000	-31.00	20240111	1256	9.87	20240805	2580	-46.51	20230817	1256	9.87	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
137	20240807	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	-1	5	-0.07	4896768	3590	9.33	1364	1372	1364	1784	962	1373	1364.00	1.18	1495	1504	1438	1364	1298	1224	1471	1331	90	411	500	820	1	1	17950094	246	0.99	0.41	12	0.02	1392.00	3322.00	2580	20230817	-46.82	1256	20240805	9.24	2000	-31.40	20240111	1256	9.24	20240805	2580	-46.82	20230817	1256	9.24	20240805	0.04	N	154040	500	89 억	212295	N	N	N	N
138	20240806	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1373	47	2	3.54	51006224	37493	26.54	1290	1430	1290	1723	929	1326	1360.42	1.16	3270	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	246	0.99	0.41	12	0.21	1392.00	3322.00	2580	20230817	-46.78	1256	20240805	9.32	2000	-31.35	20240111	1256	9.32	20240805	2580	-46.78	20230817	1256	9.32	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
139	20240806	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1375	49	2	3.70	46616551	34296	24.28	1290	1430	1290	1723	929	1326	1359.24	1.16	3438	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	247	0.99	0.41	12	0.19	1392.00	3322.00	2580	20230817	-46.71	1256	20240805	9.47	2000	-31.25	20240111	1256	9.47	20240805	2580	-46.71	20230817	1256	9.47	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
140	20240806	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1374	48	2	3.62	43560456	32072	22.71	1290	1430	1290	1723	929	1326	1358.21	1.16	3438	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	247	0.99	0.41	12	0.18	1392.00	3322.00	2580	20230817	-46.74	1256	20240805	9.39	2000	-31.30	20240111	1256	9.39	20240805	2580	-46.74	20230817	1256	9.39	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
141	20240806	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1373	47	2	3.54	41941525	30894	21.87	1290	1430	1290	1723	929	1326	1357.59	1.16	2920	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	246	0.99	0.41	12	0.17	1392.00	3322.00	2580	20230817	-46.78	1256	20240805	9.32	2000	-31.35	20240111	1256	9.32	20240805	2580	-46.78	20230817	1256	9.32	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
142	20240806	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1370	44	2	3.32	39296986	28967	20.51	1290	1430	1290	1723	929	1326	1356.61	1.16	1512	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	246	0.98	0.41	12	0.16	1392.00	3322.00	2580	20230817	-46.90	1256	20240805	9.08	2000	-31.50	20240111	1256	9.08	20240805	2580	-46.90	20230817	1256	9.08	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
143	20240806	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	46	2	3.47	38484501	28373	20.09	1290	1430	1290	1723	929	1326	1356.38	1.16	1737	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	246	0.99	0.41	12	0.16	1392.00	3322.00	2580	20230817	-46.82	1256	20240805	9.24	2000	-31.40	20240111	1256	9.24	20240805	2580	-46.82	20230817	1256	9.24	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
144	20240806	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	70	2	5.28	31389539	23227	16.44	1290	1430	1290	1723	929	1326	1351.42	1.16	2594	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	251	1.00	0.42	12	0.13	1392.00	3322.00	2580	20230817	-45.89	1256	20240805	11.15	2000	-30.20	20240111	1256	11.15	20240805	2580	-45.89	20230817	1256	11.15	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
145	20240806	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1353	27	2	2.04	15683694	11823	8.37	1290	1353	1290	1723	929	1326	1326.54	1.16	-5196	1622	1474	1365	1217	1108	1419	1162	90	397	500	790	1	1	17950094	243	0.97	0.41	12	0.07	1392.00	3322.00	2580	20230817	-47.56	1256	20240805	7.72	2000	-32.35	20240111	1256	7.72	20240805	2580	-47.56	20230817	1256	7.72	20240805	0.04	N	154040	500	89 억	208889	N	N	N	N
146	20240805	160730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1326	-190	5	-12.53	195312144	140862	158.74	1501	1513	1256	1970	1062	1516	1386.55	1.17	-647	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	238	0.95	0.40	12	0.78	1392.00	3322.00	2580	20230817	-48.60	1256	20240805	5.57	2000	-33.70	20240111	1256	5.57	20240805	2580	-48.60	20230817	1256	5.57	20240805	0.04	N	154040	500	89 억	209352	N	N	N	N
147	20240805	150743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1330	-186	5	-12.27	177886497	127686	143.89	1501	1513	1256	1970	1062	1516	1393.16	1.17	-11052	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	239	0.96	0.40	12	0.71	1392.00	3322.00	2580	20230817	-48.45	1256	20240805	5.89	2000	-33.50	20240111	1256	5.89	20240805	2580	-48.45	20230817	1256	5.89	20240805	0.04	N	154040	500	89 억	209352	N	N	N	N
148	20240805	140746	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1389	-127	5	-8.38	137186483	97203	109.54	1501	1513	1375	1970	1062	1516	1411.34	1.17	-7405	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	249	1.00	0.42	12	0.54	1392.00	3322.00	2580	20230817	-46.16	1375	20240805	1.02	2000	-30.55	20240111	1375	1.02	20240805	2580	-46.16	20230817	1375	1.02	20240805	0.04	N	154040	500	89 억	209352	N	N	N	N
149	20240805	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	-113	5	-7.45	111220077	78626	88.60	1501	1513	1403	1970	1062	1516	1414.55	1.17	1603	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	252	1.01	0.42	12	0.44	1392.00	3322.00	2580	20230817	-45.62	1375	20240417	2.04	2000	-29.85	20240111	1375	2.04	20240417	2580	-45.62	20230817	1375	2.04	20240417	0.04	N	154040	500	89 억	209352	N	N	N	N
150	20240805	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-111	5	-7.32	86127215	60761	68.47	1501	1513	1405	1970	1062	1516	1417.48	1.17	2994	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	252	1.01	0.42	12	0.34	1392.00	3322.00	2580	20230817	-45.54	1375	20240417	2.18	2000	-29.75	20240111	1375	2.18	20240417	2580	-45.54	20230817	1375	2.18	20240417	0.04	N	154040	500	89 억	209352	N	N	N	N
151	20240805	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	-103	5	-6.79	61035777	42938	48.39	1501	1513	1405	1970	1062	1516	1421.49	1.17	12090	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	254	1.02	0.43	12	0.24	1392.00	3322.00	2580	20230817	-45.23	1375	20240417	2.76	2000	-29.35	20240111	1375	2.76	20240417	2580	-45.23	20230817	1375	2.76	20240417	0.04	N	154040	500	89 억	209352	N	N	N	N
152	20240805	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1413	-103	5	-6.79	50892834	35760	40.30	1501	1513	1405	1970	1062	1516	1423.18	1.17	13459	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	254	1.02	0.43	12	0.20	1392.00	3322.00	2580	20230817	-45.23	1375	20240417	2.76	2000	-29.35	20240111	1375	2.76	20240417	2580	-45.23	20230817	1375	2.76	20240417	0.04	N	154040	500	89 억	209352	N	N	N	N
153	20240805	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-56	5	-3.69	5883101	3960	4.46	1501	1513	1460	1970	1062	1516	1485.63	1.17	-672	1592	1553	1521	1482	1450	1538	1467	90	454	500	900	1	1	17950094	262	1.05	0.44	12	0.02	1392.00	3322.00	2580	20230817	-43.41	1375	20240417	6.18	2000	-27.00	20240111	1375	6.18	20240417	2580	-43.41	20230817	1375	6.18	20240417	0.04	N	154040	500	89 억	209352	N	N	N	N
154	20240802	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1516	-44	5	-2.82	134834905	88588	224.28	1560	1560	1489	2025	1092	1560	1522.04	1.18	-3443	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	272	1.09	0.46	12	0.49	1392.00	3322.00	2580	20230817	-41.24	1375	20240417	10.25	2000	-24.20	20240111	1375	10.25	20240417	2580	-41.24	20230817	1375	10.25	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
155	20240802	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-32	5	-2.05	132751579	87214	220.81	1560	1560	1489	2025	1092	1560	1522.14	1.18	-3329	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	274	1.10	0.46	12	0.49	1392.00	3322.00	2580	20230817	-40.78	1375	20240417	11.13	2000	-23.60	20240111	1375	11.13	20240417	2580	-40.78	20230817	1375	11.13	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
156	20240802	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-32	5	-2.05	119664618	78634	199.08	1560	1560	1489	2025	1092	1560	1521.79	1.18	125	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	274	1.10	0.46	12	0.44	1392.00	3322.00	2580	20230817	-40.78	1375	20240417	11.13	2000	-23.60	20240111	1375	11.13	20240417	2580	-40.78	20230817	1375	11.13	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
157	20240802	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	-35	5	-2.24	113294200	74451	188.49	1560	1560	1489	2025	1092	1560	1521.73	1.18	259	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	274	1.10	0.46	12	0.41	1392.00	3322.00	2580	20230817	-40.89	1375	20240417	10.91	2000	-23.75	20240111	1375	10.91	20240417	2580	-40.89	20230817	1375	10.91	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
158	20240802	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1518	-42	5	-2.69	104385565	68594	173.66	1560	1560	1489	2025	1092	1560	1521.79	1.18	-2491	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	272	1.09	0.46	12	0.38	1392.00	3322.00	2580	20230817	-41.16	1375	20240417	10.40	2000	-24.10	20240111	1375	10.40	20240417	2580	-41.16	20230817	1375	10.40	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
159	20240802	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-48	5	-3.08	96511203	63403	160.52	1560	1560	1489	2025	1092	1560	1522.19	1.18	-2329	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	271	1.09	0.46	12	0.35	1392.00	3322.00	2580	20230817	-41.40	1375	20240417	9.96	2000	-24.40	20240111	1375	9.96	20240417	2580	-41.40	20230817	1375	9.96	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
160	20240802	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1524	-36	5	-2.31	68145317	44513	112.70	1560	1560	1508	2025	1092	1560	1530.91	1.18	-2002	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	274	1.09	0.46	12	0.25	1392.00	3322.00	2580	20230817	-40.93	1375	20240417	10.84	2000	-23.80	20240111	1375	10.84	20240417	2580	-40.93	20230817	1375	10.84	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
161	20240802	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	0	3	0.00	1471080	943	2.39	1560	1560	1560	2025	1092	1560	1560.00	1.18	-113	1602	1580	1565	1543	1528	1573	1536	90	465	500	930	1	1	17950094	280	1.12	0.47	12	0.01	1392.00	3322.00	2580	20230817	-39.53	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	2580	-39.53	20230817	1375	13.45	20240417	0.04	N	154040	500	89 억	212258	N	N	N	N
162	20240801	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	-16	5	-1.02	61955162	39498	253.29	1570	1587	1550	2045	1104	1576	1568.56	1.17	1929	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	280	1.12	0.47	12	0.22	1392.00	3322.00	2580	20230817	-39.53	1375	20240417	13.45	2000	-22.00	20240111	1375	13.45	20240417	2580	-39.53	20230817	1375	13.45	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
163	20240801	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	2	2	0.13	55587714	35440	227.27	1570	1587	1550	2045	1104	1576	1568.49	1.17	1092	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	283	1.13	0.48	12	0.20	1392.00	3322.00	2580	20230817	-38.84	1375	20240417	14.76	2000	-21.10	20240111	1375	14.76	20240417	2580	-38.84	20230817	1375	14.76	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
164	20240801	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	4	2	0.25	53265483	33972	217.85	1570	1584	1550	2045	1104	1576	1567.91	1.17	1151	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	284	1.14	0.48	12	0.19	1392.00	3322.00	2580	20230817	-38.76	1375	20240417	14.91	2000	-21.00	20240111	1375	14.91	20240417	2580	-38.76	20230817	1375	14.91	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
165	20240801	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1577	1	2	0.06	48911456	31209	200.13	1570	1584	1550	2045	1104	1576	1567.21	1.17	556	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	283	1.13	0.47	12	0.17	1392.00	3322.00	2580	20230817	-38.88	1375	20240417	14.69	2000	-21.15	20240111	1375	14.69	20240417	2580	-38.88	20230817	1375	14.69	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
166	20240801	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1577	1	2	0.06	45506566	29047	186.27	1570	1584	1550	2045	1104	1576	1566.64	1.17	465	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	283	1.13	0.47	12	0.16	1392.00	3322.00	2580	20230817	-38.88	1375	20240417	14.69	2000	-21.15	20240111	1375	14.69	20240417	2580	-38.88	20230817	1375	14.69	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
167	20240801	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	-6	5	-0.38	44805994	28601	183.41	1570	1584	1550	2045	1104	1576	1566.57	1.17	205	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	282	1.13	0.47	12	0.16	1392.00	3322.00	2580	20230817	-39.15	1375	20240417	14.18	2000	-21.50	20240111	1375	14.18	20240417	2580	-39.15	20230817	1375	14.18	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
168	20240801	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1565	-11	5	-0.70	16273821	10422	66.83	1570	1584	1550	2045	1104	1576	1561.42	1.17	351	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	281	1.12	0.47	12	0.06	1392.00	3322.00	2580	20230817	-39.34	1375	20240417	13.82	2000	-21.75	20240111	1375	13.82	20240417	2580	-39.34	20230817	1375	13.82	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N
169	20240801	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1581	5	2	0.32	1595311	1014	6.50	1570	1584	1570	2045	1104	1576	1573.14	1.17	-99	1586	1580	1570	1564	1554	1584	1568	90	469	500	940	1	1	17950094	284	1.14	0.48	12	0.01	1392.00	3322.00	2580	20230817	-38.72	1375	20240417	14.98	2000	-20.95	20240111	1375	14.98	20240417	2580	-38.72	20230817	1375	14.98	20240417	0.04	N	154040	500	89 억	210254	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History