KissMeData/432720/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	140	2	1.34	814530970	77850	38.92	10430	10700	10310	13530	7290	10410	10462.67	2.23	0	8014	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1437	-12.21	4.19	12	0.57	-864.00	2520.00	50958	20240104	-79.30	9570	20240805	10.24	50958	-79.30	20240104	9570	10.24	20240805	53300	-80.21	20240104	9570	10.24	20240805	0.76	N	432720	500	68 억	303167	N	N	167	N	N
3	20240830	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	160	2	1.54	761366020	72791	36.39	10430	10700	10310	13530	7290	10410	10459.62	2.23	0	6222	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1440	-12.23	4.19	12	0.53	-864.00	2520.00	50958	20240104	-79.26	9570	20240805	10.45	50958	-79.26	20240104	9570	10.45	20240805	53300	-80.17	20240104	9570	10.45	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
4	20240830	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10470	60	2	0.58	657514830	62922	31.46	10430	10700	10310	13530	7290	10410	10449.68	2.23	0	768	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1426	-12.12	4.15	12	0.46	-864.00	2520.00	50958	20240104	-79.45	9570	20240805	9.40	50958	-79.45	20240104	9570	9.40	20240805	53300	-80.36	20240104	9570	9.40	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
5	20240830	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-30	5	-0.29	561286680	53666	26.83	10430	10700	10310	13530	7290	10410	10458.89	2.23	0	-3611	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1414	-12.01	4.12	12	0.39	-864.00	2520.00	50958	20240104	-79.63	9570	20240805	8.46	50958	-79.63	20240104	9570	8.46	20240805	53300	-80.53	20240104	9570	8.46	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
6	20240830	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	-90	5	-0.86	509332310	48649	24.32	10430	10700	10320	13530	7290	10410	10469.53	2.23	0	-3646	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1405	-11.94	4.10	12	0.36	-864.00	2520.00	50958	20240104	-79.75	9570	20240805	7.84	50958	-79.75	20240104	9570	7.84	20240805	53300	-80.64	20240104	9570	7.84	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
7	20240830	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	-10	5	-0.10	427377890	40744	20.37	10430	10700	10350	13530	7290	10410	10489.35	2.23	0	-2167	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1416	-12.04	4.13	12	0.30	-864.00	2520.00	50958	20240104	-79.59	9570	20240805	8.67	50958	-79.59	20240104	9570	8.67	20240805	53300	-80.49	20240104	9570	8.67	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
8	20240830	101304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10500	90	2	0.86	301479810	28665	14.33	10430	10700	10410	13530	7290	10410	10517.35	2.23	0	4071	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1430	-12.15	4.17	12	0.21	-864.00	2520.00	50958	20240104	-79.39	9570	20240805	9.72	50958	-79.39	20240104	9570	9.72	20240805	53300	-80.30	20240104	9570	9.72	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
9	20240830	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	220	2	2.11	123992280	11754	5.88	10430	10700	10430	13530	7290	10410	10548.94	2.23	0	4135	11043	10726	10493	10176	9943	10610	10060	68	3120	500	7280	10	1	13618792	1448	-12.30	4.22	12	0.09	-864.00	2520.00	50958	20240104	-79.14	9570	20240805	11.08	50958	-79.14	20240104	9570	11.08	20240805	53300	-80.06	20240104	9570	11.08	20240805	0.76	N	432720	500	68 억	303167	N	N	440	N	N
10	20240829	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-700	5	-6.30	2077708760	199282	189.72	10610	10810	10260	14440	7780	11110	10425.94	2.35	0	-16982	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1418	-12.05	4.13	12	1.46	-864.00	2520.00	50958	20240104	-79.57	9570	20240805	8.78	50958	-79.57	20240104	9570	8.78	20240805	53300	-80.47	20240104	9570	8.78	20240805	0.76	N	432720	500	68 억	320289	N	N	440	N	N
11	20240829	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	-680	5	-6.12	2023297700	194063	184.75	10610	10810	10260	14440	7780	11110	10425.95	2.35	0	-18176	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1420	-12.07	4.14	12	1.42	-864.00	2520.00	50958	20240104	-79.53	9570	20240805	8.99	50958	-79.53	20240104	9570	8.99	20240805	53300	-80.43	20240104	9570	8.99	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
12	20240829	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-670	5	-6.03	1900444210	182306	173.56	10610	10810	10260	14440	7780	11110	10424.43	2.35	0	-22103	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1422	-12.08	4.14	12	1.34	-864.00	2520.00	50958	20240104	-79.51	9570	20240805	9.09	50958	-79.51	20240104	9570	9.09	20240805	53300	-80.41	20240104	9570	9.09	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
13	20240829	131321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	-720	5	-6.48	1795607590	172222	163.96	10610	10810	10260	14440	7780	11110	10426.08	2.35	0	-25196	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1415	-12.03	4.12	12	1.26	-864.00	2520.00	50958	20240104	-79.61	9570	20240805	8.57	50958	-79.61	20240104	9570	8.57	20240805	53300	-80.51	20240104	9570	8.57	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
14	20240829	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	-740	5	-6.66	1678911110	161001	153.28	10610	10810	10260	14440	7780	11110	10427.91	2.35	0	-24920	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1412	-12.00	4.12	12	1.18	-864.00	2520.00	50958	20240104	-79.65	9570	20240805	8.36	50958	-79.65	20240104	9570	8.36	20240805	53300	-80.54	20240104	9570	8.36	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
15	20240829	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	-840	5	-7.56	1487390890	142456	135.62	10610	10810	10270	14440	7780	11110	10441.00	2.35	0	-24745	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1399	-11.89	4.08	12	1.05	-864.00	2520.00	50958	20240104	-79.85	9570	20240805	7.31	50958	-79.85	20240104	9570	7.31	20240805	53300	-80.73	20240104	9570	7.31	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
16	20240829	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10460	-650	5	-5.85	992074330	94580	90.04	10610	10810	10340	14440	7780	11110	10489.19	2.35	0	-15203	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1425	-12.11	4.15	12	0.69	-864.00	2520.00	50958	20240104	-79.47	9570	20240805	9.30	50958	-79.47	20240104	9570	9.30	20240805	53300	-80.38	20240104	9570	9.30	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
17	20240829	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10480	-630	5	-5.67	519464700	49257	46.89	10610	10810	10460	14440	7780	11110	10545.88	2.35	0	-2242	11623	11366	11023	10766	10423	11195	10595	68	3330	500	7770	10	1	13618792	1427	-12.13	4.16	12	0.36	-864.00	2520.00	50958	20240104	-79.43	9570	20240805	9.51	50958	-79.43	20240104	9570	9.51	20240805	53300	-80.34	20240104	9570	9.51	20240805	0.76	N	432720	500	68 억	320289	N	N	80	N	N
18	20240828	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	190	2	1.74	1121975180	102688	129.44	11280	11280	10680	14190	7650	10920	10925.44	2.44	0	-12193	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1513	-12.86	4.41	12	0.75	-864.00	2520.00	50958	20240104	-78.20	9570	20240805	16.09	50958	-78.20	20240104	9570	16.09	20240805	53300	-79.16	20240104	9570	16.09	20240805	0.75	N	432720	500	68 억	332448	N	N	80	N	N
19	20240828	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	150	2	1.37	1081625080	99051	124.86	11280	11280	10680	14190	7650	10920	10919.88	2.44	0	-12385	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1508	-12.81	4.39	12	0.73	-864.00	2520.00	50958	20240104	-78.28	9570	20240805	15.67	50958	-78.28	20240104	9570	15.67	20240805	53300	-79.23	20240104	9570	15.67	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
20	20240828	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	130	2	1.19	871939790	80046	100.90	11280	11280	10680	14190	7650	10920	10892.98	2.44	0	-14662	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1505	-12.79	4.38	12	0.59	-864.00	2520.00	50958	20240104	-78.32	9570	20240805	15.46	50958	-78.32	20240104	9570	15.46	20240805	53300	-79.27	20240104	9570	15.46	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
21	20240828	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	-140	5	-1.28	703024990	64629	81.47	11280	11280	10680	14190	7650	10920	10877.86	2.44	0	-17288	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1468	-12.48	4.28	12	0.47	-864.00	2520.00	50958	20240104	-78.85	9570	20240805	12.64	50958	-78.85	20240104	9570	12.64	20240805	53300	-79.77	20240104	9570	12.64	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
22	20240828	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	-230	5	-2.11	622271140	57122	72.00	11280	11280	10680	14190	7650	10920	10893.72	2.44	0	-21181	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1456	-12.37	4.24	12	0.42	-864.00	2520.00	50958	20240104	-79.02	9570	20240805	11.70	50958	-79.02	20240104	9570	11.70	20240805	53300	-79.94	20240104	9570	11.70	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
23	20240828	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-130	5	-1.19	505936350	46283	58.34	11280	11280	10750	14190	7650	10920	10931.36	2.44	0	-17551	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1469	-12.49	4.28	12	0.34	-864.00	2520.00	50958	20240104	-78.83	9570	20240805	12.75	50958	-78.83	20240104	9570	12.75	20240805	53300	-79.76	20240104	9570	12.75	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
24	20240828	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-30	5	-0.27	343836910	31303	39.46	11280	11280	10780	14190	7650	10920	10984.15	2.44	0	-9848	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1483	-12.60	4.32	12	0.23	-864.00	2520.00	50958	20240104	-78.63	9570	20240805	13.79	50958	-78.63	20240104	9570	13.79	20240805	53300	-79.57	20240104	9570	13.79	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
25	20240828	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	-10	5	-0.09	142279070	12920	16.29	11280	11280	10780	14190	7650	10920	11012.31	2.44	0	-3139	11366	11142	10966	10742	10566	11055	10655	68	3270	500	7640	10	1	13618792	1486	-12.63	4.33	12	0.09	-864.00	2520.00	50958	20240104	-78.59	9570	20240805	14.00	50958	-78.59	20240104	9570	14.00	20240805	53300	-79.53	20240104	9570	14.00	20240805	0.75	N	432720	500	68 억	332448	N	N	50	N	N
26	20240827	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	-130	5	-1.18	863504670	78965	57.02	11190	11190	10790	14360	7740	11050	10935.30	2.39	0	6966	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1487	-12.64	4.33	12	0.58	-864.00	2520.00	50958	20240104	-78.57	9570	20240805	14.11	50958	-78.57	20240104	9570	14.11	20240805	53300	-79.51	20240104	9570	14.11	20240805	0.75	N	432720	500	68 억	325385	N	N	50	N	N
27	20240827	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10950	-100	5	-0.90	827220210	75643	54.62	11190	11190	10790	14360	7740	11050	10935.84	2.39	0	5947	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1491	-12.67	4.35	12	0.56	-864.00	2520.00	50958	20240104	-78.51	9570	20240805	14.42	50958	-78.51	20240104	9570	14.42	20240805	53300	-79.46	20240104	9570	14.42	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
28	20240827	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	20	2	0.18	653373670	59778	43.16	11190	11190	10790	14360	7740	11050	10929.99	2.39	0	6051	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1508	-12.81	4.39	12	0.44	-864.00	2520.00	50958	20240104	-78.28	9570	20240805	15.67	50958	-78.28	20240104	9570	15.67	20240805	53300	-79.23	20240104	9570	15.67	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
29	20240827	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	-90	5	-0.81	592956720	54283	39.20	11190	11190	10790	14360	7740	11050	10923.42	2.39	0	4841	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1493	-12.69	4.35	12	0.40	-864.00	2520.00	50958	20240104	-78.49	9570	20240805	14.52	50958	-78.49	20240104	9570	14.52	20240805	53300	-79.44	20240104	9570	14.52	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
30	20240827	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-180	5	-1.63	524340280	48001	34.66	11190	11190	10790	14360	7740	11050	10923.52	2.39	0	2181	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1480	-12.58	4.31	12	0.35	-864.00	2520.00	50958	20240104	-78.67	9570	20240805	13.58	50958	-78.67	20240104	9570	13.58	20240805	53300	-79.61	20240104	9570	13.58	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
31	20240827	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-190	5	-1.72	467593010	42786	30.89	11190	11190	10790	14360	7740	11050	10928.63	2.39	0	2903	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1479	-12.57	4.31	12	0.31	-864.00	2520.00	50958	20240104	-78.69	9570	20240805	13.48	50958	-78.69	20240104	9570	13.48	20240805	53300	-79.62	20240104	9570	13.48	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
32	20240827	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	-110	5	-1.00	295885760	26980	19.48	11190	11190	10810	14360	7740	11050	10966.84	2.39	0	2626	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1490	-12.66	4.34	12	0.20	-864.00	2520.00	50958	20240104	-78.53	9570	20240805	14.32	50958	-78.53	20240104	9570	14.32	20240805	53300	-79.47	20240104	9570	14.32	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
33	20240827	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-190	5	-1.72	127173220	11555	8.34	11190	11190	10860	14360	7740	11050	11005.88	2.39	0	1716	11936	11492	11246	10802	10556	11370	10680	68	3310	500	7730	10	1	13618792	1479	-12.57	4.31	12	0.08	-864.00	2520.00	50958	20240104	-78.69	9570	20240805	13.48	50958	-78.69	20240104	9570	13.48	20240805	53300	-79.62	20240104	9570	13.48	20240805	0.75	N	432720	500	68 억	325385	N	N	204	N	N
34	20240826	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-540	5	-4.66	1538485290	137461	145.24	11590	11690	11000	15060	8120	11590	11192.85	2.37	0	3277	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1505	-12.79	4.38	12	1.01	-864.00	2520.00	50958	20240104	-78.32	9570	20240805	15.46	50958	-78.32	20240104	9570	15.46	20240805	53300	-79.27	20240104	9570	15.46	20240805	0.74	N	432720	500	68 억	322192	N	N	204	N	N
35	20240826	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	-520	5	-4.49	1486419710	132753	140.27	11590	11690	11000	15060	8120	11590	11196.88	2.37	0	2227	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1508	-12.81	4.39	12	0.97	-864.00	2520.00	50958	20240104	-78.28	9570	20240805	15.67	50958	-78.28	20240104	9570	15.67	20240805	53300	-79.23	20240104	9570	15.67	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
36	20240826	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-500	5	-4.31	1351698540	120586	127.41	11590	11690	11000	15060	8120	11590	11209.42	2.37	0	-3216	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1510	-12.84	4.40	12	0.89	-864.00	2520.00	50958	20240104	-78.24	9570	20240805	15.88	50958	-78.24	20240104	9570	15.88	20240805	53300	-79.19	20240104	9570	15.88	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
37	20240826	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	-530	5	-4.57	1161874120	103393	109.25	11590	11690	11020	15060	8120	11590	11237.45	2.37	0	-6496	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1506	-12.80	4.39	12	0.76	-864.00	2520.00	50958	20240104	-78.30	9570	20240805	15.57	50958	-78.30	20240104	9570	15.57	20240805	53300	-79.25	20240104	9570	15.57	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
38	20240826	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	-530	5	-4.57	1044604620	92774	98.03	11590	11690	11030	15060	8120	11590	11259.67	2.37	0	-11012	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1506	-12.80	4.39	12	0.68	-864.00	2520.00	50958	20240104	-78.30	9570	20240805	15.57	50958	-78.30	20240104	9570	15.57	20240805	53300	-79.25	20240104	9570	15.57	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
39	20240826	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-410	5	-3.54	746789630	65895	69.63	11590	11690	11150	15060	8120	11590	11333.02	2.37	0	-19729	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1523	-12.94	4.44	12	0.48	-864.00	2520.00	50958	20240104	-78.06	9570	20240805	16.82	50958	-78.06	20240104	9570	16.82	20240805	53300	-79.02	20240104	9570	16.82	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
40	20240826	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	-260	5	-2.24	455574360	39948	42.21	11590	11690	11200	15060	8120	11590	11404.18	2.37	0	-5132	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1543	-13.11	4.50	12	0.29	-864.00	2520.00	50958	20240104	-77.77	9570	20240805	18.39	50958	-77.77	20240104	9570	18.39	20240805	53300	-78.74	20240104	9570	18.39	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
41	20240826	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11420	-170	5	-1.47	88290090	7655	8.09	11590	11690	11420	15060	8120	11590	11533.65	2.37	0	-3429	11830	11710	11590	11470	11350	11770	11530	68	3470	500	8110	10	1	13618792	1555	-13.22	4.53	12	0.06	-864.00	2520.00	50958	20240104	-77.59	9570	20240805	19.33	50958	-77.59	20240104	9570	19.33	20240805	53300	-78.57	20240104	9570	19.33	20240805	0.74	N	432720	500	68 억	322192	N	N	61	N	N
42	20240823	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-250	5	-2.11	1063679780	92089	89.43	11500	11710	11470	15390	8290	11840	11549.81	2.33	0	5427	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1578	-13.41	4.60	12	0.68	-864.00	2520.00	50958	20240104	-77.26	9570	20240805	21.11	50958	-77.26	20240104	9570	21.11	20240805	53300	-78.26	20240104	9570	21.11	20240805	0.73	N	432720	500	68 억	316755	N	N	61	N	N
43	20240823	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-240	5	-2.03	1009214020	87389	84.87	11500	11710	11470	15390	8290	11840	11548.46	2.33	0	5051	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1580	-13.43	4.60	12	0.64	-864.00	2520.00	50958	20240104	-77.24	9570	20240805	21.21	50958	-77.24	20240104	9570	21.21	20240805	53300	-78.24	20240104	9570	21.21	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
44	20240823	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	-330	5	-2.79	888139360	76948	74.73	11500	11710	11470	15390	8290	11840	11542.00	2.33	0	6229	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1568	-13.32	4.57	12	0.57	-864.00	2520.00	50958	20240104	-77.41	9570	20240805	20.27	50958	-77.41	20240104	9570	20.27	20240805	53300	-78.41	20240104	9570	20.27	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
45	20240823	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-350	5	-2.96	792631560	68658	66.68	11500	11710	11470	15390	8290	11840	11544.56	2.33	0	3815	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1565	-13.30	4.56	12	0.50	-864.00	2520.00	50958	20240104	-77.45	9570	20240805	20.06	50958	-77.45	20240104	9570	20.06	20240805	53300	-78.44	20240104	9570	20.06	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
46	20240823	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	-330	5	-2.79	566073350	48987	47.57	11500	11710	11490	15390	8290	11840	11555.48	2.33	0	-3634	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1568	-13.32	4.57	12	0.36	-864.00	2520.00	50958	20240104	-77.41	9570	20240805	20.27	50958	-77.41	20240104	9570	20.27	20240805	53300	-78.41	20240104	9570	20.27	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
47	20240823	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	-280	5	-2.36	479209940	41451	40.26	11500	11710	11490	15390	8290	11840	11560.76	2.33	0	-4080	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1574	-13.38	4.59	12	0.30	-864.00	2520.00	50958	20240104	-77.31	9570	20240805	20.79	50958	-77.31	20240104	9570	20.79	20240805	53300	-78.31	20240104	9570	20.79	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
48	20240823	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	-260	5	-2.20	290721870	25109	24.38	11500	11710	11500	15390	8290	11840	11578.21	2.33	0	3841	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1577	-13.40	4.60	12	0.18	-864.00	2520.00	50958	20240104	-77.28	9570	20240805	21.00	50958	-77.28	20240104	9570	21.00	20240805	53300	-78.27	20240104	9570	21.00	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
49	20240823	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	-140	5	-1.18	121676230	10522	10.22	11500	11710	11500	15390	8290	11840	11563.51	2.33	0	2813	12426	12132	11966	11672	11506	12050	11590	68	3550	500	8280	10	1	13618792	1593	-13.54	4.64	12	0.08	-864.00	2520.00	50958	20240104	-77.04	9570	20240805	22.26	50958	-77.04	20240104	9570	22.26	20240805	53300	-78.05	20240104	9570	22.26	20240805	0.73	N	432720	500	68 억	316755	N	N	0	N	N
50	20240822	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	-310	5	-2.55	1222051260	102196	78.91	12160	12260	11800	15790	8510	12150	11958.02	2.38	0	-7493	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1612	-13.70	4.70	12	0.75	-864.00	2520.00	50958	20240104	-76.77	9570	20240805	23.72	50958	-76.77	20240104	9570	23.72	20240805	53300	-77.79	20240104	9570	23.72	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
51	20240822	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	-260	5	-2.14	1180992050	98732	76.23	12160	12260	11800	15790	8510	12150	11961.59	2.38	0	-7169	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1619	-13.76	4.72	12	0.72	-864.00	2520.00	50958	20240104	-76.67	9570	20240805	24.24	50958	-76.67	20240104	9570	24.24	20240805	53300	-77.69	20240104	9570	24.24	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
52	20240822	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-190	5	-1.56	1001663710	83666	64.60	12160	12260	11800	15790	8510	12150	11972.17	2.38	0	-2381	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1629	-13.84	4.75	12	0.61	-864.00	2520.00	50958	20240104	-76.53	9570	20240805	24.97	50958	-76.53	20240104	9570	24.97	20240805	53300	-77.56	20240104	9570	24.97	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
53	20240822	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11980	-170	5	-1.40	911823360	76163	58.81	12160	12260	11800	15790	8510	12150	11972.00	2.38	0	162	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1632	-13.87	4.75	12	0.56	-864.00	2520.00	50958	20240104	-76.49	9570	20240805	25.18	50958	-76.49	20240104	9570	25.18	20240805	53300	-77.52	20240104	9570	25.18	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
54	20240822	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11950	-200	5	-1.65	737564000	61487	47.47	12160	12260	11800	15790	8510	12150	11995.45	2.38	0	-1791	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1627	-13.83	4.74	12	0.45	-864.00	2520.00	50958	20240104	-76.55	9570	20240805	24.87	50958	-76.55	20240104	9570	24.87	20240805	53300	-77.58	20240104	9570	24.87	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
55	20240822	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-190	5	-1.56	579587460	48193	37.21	12160	12260	11850	15790	8510	12150	12026.38	2.38	0	-1768	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1629	-13.84	4.75	12	0.35	-864.00	2520.00	50958	20240104	-76.53	9570	20240805	24.97	50958	-76.53	20240104	9570	24.97	20240805	53300	-77.56	20240104	9570	24.97	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
56	20240822	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11980	-170	5	-1.40	441452340	36661	28.31	12160	12260	11850	15790	8510	12150	12041.47	2.38	0	1377	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1632	-13.87	4.75	12	0.27	-864.00	2520.00	50958	20240104	-76.49	9570	20240805	25.18	50958	-76.49	20240104	9570	25.18	20240805	53300	-77.52	20240104	9570	25.18	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
57	20240822	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12050	-100	5	-0.82	98080920	8096	6.25	12160	12260	11850	15790	8510	12150	12114.74	2.38	0	-1130	13003	12576	12263	11836	11523	12420	11680	68	3640	500	8500	10	1	13618792	1641	-13.95	4.78	12	0.06	-864.00	2520.00	50958	20240104	-76.35	9570	20240805	25.91	50958	-76.35	20240104	9570	25.91	20240805	53300	-77.39	20240104	9570	25.91	20240805	0.76	N	432720	500	68 억	324561	N	N	0	N	N
58	20240821	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12150	-580	5	-4.56	1560450490	128418	31.73	12410	12690	11950	16540	8920	12730	12151.31	2.64	0	-36705	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1655	-14.06	4.82	12	0.94	-864.00	2520.00	50958	20240104	-76.16	9570	20240805	26.96	50958	-76.16	20240104	9570	26.96	20240805	53300	-77.20	20240104	9570	26.96	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
59	20240821	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12140	-590	5	-4.63	1511525940	124390	30.74	12410	12690	11950	16540	8920	12730	12151.48	2.64	0	-35291	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1653	-14.05	4.82	12	0.91	-864.00	2520.00	50958	20240104	-76.18	9570	20240805	26.85	50958	-76.18	20240104	9570	26.85	20240805	53300	-77.22	20240104	9570	26.85	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
60	20240821	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12050	-680	5	-5.34	1373286030	113027	27.93	12410	12690	11950	16540	8920	12730	12150.04	2.64	0	-31997	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1641	-13.95	4.78	12	0.83	-864.00	2520.00	50958	20240104	-76.35	9570	20240805	25.91	50958	-76.35	20240104	9570	25.91	20240805	53300	-77.39	20240104	9570	25.91	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
61	20240821	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12010	-720	5	-5.66	1293616070	106396	26.29	12410	12690	11950	16540	8920	12730	12158.47	2.64	0	-29096	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1636	-13.90	4.77	12	0.78	-864.00	2520.00	50958	20240104	-76.43	9570	20240805	25.50	50958	-76.43	20240104	9570	25.50	20240805	53300	-77.47	20240104	9570	25.50	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
62	20240821	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12020	-710	5	-5.58	1195270090	98185	24.26	12410	12690	11950	16540	8920	12730	12173.62	2.64	0	-26984	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1637	-13.91	4.77	12	0.72	-864.00	2520.00	50958	20240104	-76.41	9570	20240805	25.60	50958	-76.41	20240104	9570	25.60	20240805	53300	-77.45	20240104	9570	25.60	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
63	20240821	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12030	-700	5	-5.50	942345540	77101	19.05	12410	12690	12010	16540	8920	12730	12222.18	2.64	0	-17229	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1638	-13.92	4.77	12	0.57	-864.00	2520.00	50958	20240104	-76.39	9570	20240805	25.71	50958	-76.39	20240104	9570	25.71	20240805	53300	-77.43	20240104	9570	25.71	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
64	20240821	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	-640	5	-5.03	644404800	52396	12.95	12410	12690	12030	16540	8920	12730	12298.69	2.64	0	-14796	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1647	-13.99	4.80	12	0.38	-864.00	2520.00	50958	20240104	-76.27	9570	20240805	26.33	50958	-76.27	20240104	9570	26.33	20240805	53300	-77.32	20240104	9570	26.33	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
65	20240821	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12580	-150	5	-1.18	151992110	12194	3.01	12410	12690	12370	16540	8920	12730	12464.37	2.64	0	-460	13716	13222	12446	11952	11176	13470	12200	68	3810	500	8910	10	1	13618792	1713	-14.56	4.99	12	0.09	-864.00	2520.00	50958	20240104	-75.31	9570	20240805	31.45	50958	-75.31	20240104	9570	31.45	20240805	53300	-76.40	20240104	9570	31.45	20240805	0.75	N	432720	500	68 억	359598	N	N	0	N	N
66	20240820	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12730	1270	2	11.08	5021481480	403184	392.08	11680	12940	11670	14890	8030	11460	12454.27	2.03	0	96879	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1734	-14.73	5.05	12	2.96	-864.00	2520.00	50958	20240104	-75.02	9570	20240805	33.02	50958	-75.02	20240104	9570	33.02	20240805	53300	-76.12	20240104	9570	33.02	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
67	20240820	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	1330	2	11.61	4862920050	390721	379.96	11680	12940	11670	14890	8030	11460	12446.02	2.03	0	94055	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1742	-14.80	5.08	12	2.87	-864.00	2520.00	50958	20240104	-74.90	9570	20240805	33.65	50958	-74.90	20240104	9570	33.65	20240805	53300	-76.00	20240104	9570	33.65	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
68	20240820	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12670	1210	2	10.56	3858658380	312380	303.77	11680	12740	11670	14890	8030	11460	12352.45	2.03	0	91096	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1726	-14.66	5.03	12	2.29	-864.00	2520.00	50958	20240104	-75.14	9570	20240805	32.39	50958	-75.14	20240104	9570	32.39	20240805	53300	-76.23	20240104	9570	32.39	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
69	20240820	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12460	1000	2	8.73	3274334220	266136	258.80	11680	12700	11670	14890	8030	11460	12303.24	2.03	0	85821	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1697	-14.42	4.94	12	1.95	-864.00	2520.00	50958	20240104	-75.55	9570	20240805	30.20	50958	-75.55	20240104	9570	30.20	20240805	53300	-76.62	20240104	9570	30.20	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
70	20240820	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	1080	2	9.42	2728353580	222618	216.48	11680	12600	11670	14890	8030	11460	12255.76	2.03	0	79264	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1708	-14.51	4.98	12	1.63	-864.00	2520.00	50958	20240104	-75.39	9570	20240805	31.03	50958	-75.39	20240104	9570	31.03	20240805	53300	-76.47	20240104	9570	31.03	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
71	20240820	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12220	760	2	6.63	1979418850	162585	158.11	11680	12490	11670	14890	8030	11460	12174.67	2.03	0	59290	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1664	-14.14	4.85	12	1.19	-864.00	2520.00	50958	20240104	-76.02	9570	20240805	27.69	50958	-76.02	20240104	9570	27.69	20240805	53300	-77.07	20240104	9570	27.69	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
72	20240820	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12170	710	2	6.20	1732133870	142338	138.42	11680	12490	11670	14890	8030	11460	12169.16	2.03	0	54921	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1657	-14.09	4.83	12	1.05	-864.00	2520.00	50958	20240104	-76.12	9570	20240805	27.17	50958	-76.12	20240104	9570	27.17	20240805	53300	-77.17	20240104	9570	27.17	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
73	20240820	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12200	740	2	6.46	460695040	38336	37.28	11680	12220	11670	14890	8030	11460	12017.30	2.03	0	18969	12253	11856	11633	11236	11013	11745	11125	68	3430	500	8020	10	1	13618792	1661	-14.12	4.84	12	0.28	-864.00	2520.00	50958	20240104	-76.06	9570	20240805	27.48	50958	-76.06	20240104	9570	27.48	20240805	53300	-77.11	20240104	9570	27.48	20240805	0.77	N	432720	500	68 억	276457	N	N	0	N	N
74	20240819	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	-510	5	-4.26	1189886920	102127	68.32	11980	12030	11410	15560	8380	11970	11650.67	2.01	0	3835	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1561	-13.26	4.55	12	0.75	-864.00	2520.00	50958	20240104	-77.51	9570	20240805	19.75	50958	-77.51	20240104	9570	19.75	20240805	53300	-78.50	20240104	9570	19.75	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
75	20240819	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-520	5	-4.34	1143492220	98081	65.62	11980	12030	11410	15560	8380	11970	11658.01	2.01	0	2775	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1559	-13.25	4.54	12	0.72	-864.00	2520.00	50958	20240104	-77.53	9570	20240805	19.64	50958	-77.53	20240104	9570	19.64	20240805	53300	-78.52	20240104	9570	19.64	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
76	20240819	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-380	5	-3.17	800563050	68221	45.64	11980	12030	11520	15560	8380	11970	11734.15	2.01	0	-1382	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1578	-13.41	4.60	12	0.50	-864.00	2520.00	50958	20240104	-77.26	9570	20240805	21.11	50958	-77.26	20240104	9570	21.11	20240805	53300	-78.26	20240104	9570	21.11	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
77	20240819	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-440	5	-3.68	706829250	60134	40.23	11980	12030	11520	15560	8380	11970	11753.51	2.01	0	-2937	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1570	-13.34	4.58	12	0.44	-864.00	2520.00	50958	20240104	-77.37	9570	20240805	20.48	50958	-77.37	20240104	9570	20.48	20240805	53300	-78.37	20240104	9570	20.48	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
78	20240819	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-360	5	-3.01	573178240	48599	32.51	11980	12030	11600	15560	8380	11970	11793.30	2.01	0	-2399	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1581	-13.44	4.61	12	0.36	-864.00	2520.00	50958	20240104	-77.22	9570	20240805	21.32	50958	-77.22	20240104	9570	21.32	20240805	53300	-78.22	20240104	9570	21.32	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
79	20240819	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	-230	5	-1.92	496641900	42023	28.11	11980	12030	11600	15560	8380	11970	11817.61	2.01	0	-176	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1599	-13.59	4.66	12	0.31	-864.00	2520.00	50958	20240104	-76.96	9570	20240805	22.68	50958	-76.96	20240104	9570	22.68	20240805	53300	-77.97	20240104	9570	22.68	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
80	20240819	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	-280	5	-2.34	401174890	33833	22.63	11980	12030	11610	15560	8380	11970	11856.83	2.01	0	-556	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1592	-13.53	4.64	12	0.25	-864.00	2520.00	50958	20240104	-77.06	9570	20240805	22.15	50958	-77.06	20240104	9570	22.15	20240805	53300	-78.07	20240104	9570	22.15	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
81	20240819	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	-150	5	-1.25	161947060	13586	9.09	11980	11990	11610	15560	8380	11970	11919.39	2.01	0	-3846	12223	12096	11963	11836	11703	12160	11900	68	3590	500	8370	10	1	13618792	1610	-13.68	4.69	12	0.10	-864.00	2520.00	50958	20240104	-76.80	9570	20240805	23.51	50958	-76.80	20240104	9570	23.51	20240805	53300	-77.82	20240104	9570	23.51	20240805	0.78	N	432720	500	68 억	273525	N	N	17	N	N
82	20240816	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	210	2	1.79	1766230380	147314	117.11	11950	12090	11830	15280	8240	11760	11993.71	1.96	0	16794	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1625	-13.85	4.75	12	1.08	-864.00	2520.00	50958	20240104	-76.51	9570	20240805	25.08	50958	-76.51	20240104	9570	25.08	20240805	53300	-77.54	20240104	9570	25.08	20240805	0.78	N	432720	500	67 억	265694	N	N	17	N	N
83	20240816	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12040	280	2	2.38	1719508180	143419	114.01	11950	12090	11830	15280	8240	11760	11993.64	1.96	0	15078	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1635	-13.94	4.78	12	1.06	-864.00	2520.00	50958	20240104	-76.37	9570	20240805	25.81	50958	-76.37	20240104	9570	25.81	20240805	53300	-77.41	20240104	9570	25.81	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
84	20240816	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11990	230	2	1.96	1576000540	131487	104.52	11950	12090	11830	15280	8240	11760	11990.54	1.96	0	9611	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1628	-13.88	4.76	12	0.97	-864.00	2520.00	50958	20240104	-76.47	9570	20240805	25.29	50958	-76.47	20240104	9570	25.29	20240805	53300	-77.50	20240104	9570	25.29	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
85	20240816	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	210	2	1.79	1328096650	110851	88.12	11950	12090	11830	15280	8240	11760	11986.22	1.96	0	3049	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1625	-13.85	4.75	12	0.82	-864.00	2520.00	50958	20240104	-76.51	9570	20240805	25.08	50958	-76.51	20240104	9570	25.08	20240805	53300	-77.54	20240104	9570	25.08	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
86	20240816	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11930	170	2	1.45	1186141230	98919	78.64	11950	12090	11890	15280	8240	11760	11997.27	1.96	0	2423	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1620	-13.81	4.73	12	0.73	-864.00	2520.00	50958	20240104	-76.59	9570	20240805	24.66	50958	-76.59	20240104	9570	24.66	20240805	53300	-77.62	20240104	9570	24.66	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
87	20240816	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	200	2	1.70	1100801560	91781	72.96	11950	12090	11890	15280	8240	11760	12000.60	1.96	0	1427	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1624	-13.84	4.75	12	0.68	-864.00	2520.00	50958	20240104	-76.53	9570	20240805	24.97	50958	-76.53	20240104	9570	24.97	20240805	53300	-77.56	20240104	9570	24.97	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
88	20240816	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	240	2	2.04	938001880	78144	62.12	11950	12090	11910	15280	8240	11760	12011.89	1.96	0	2738	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1629	-13.89	4.76	12	0.58	-864.00	2520.00	50958	20240104	-76.45	9570	20240805	25.39	50958	-76.45	20240104	9570	25.39	20240805	53300	-77.49	20240104	9570	25.39	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
89	20240816	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	200	2	1.70	294800850	24641	19.59	11950	12060	11910	15280	8240	11760	11987.88	1.96	0	1217	12260	12010	11810	11560	11360	11910	11460	68	3520	500	8230	10	1	13577592	1624	-13.84	4.75	12	0.18	-864.00	2520.00	50958	20240104	-76.53	9570	20240805	24.97	50958	-76.53	20240104	9570	24.97	20240805	53300	-77.56	20240104	9570	24.97	20240805	0.78	N	432720	500	67 억	265694	N	N	3	N	N
90	20240814	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	190	2	1.64	1470280230	124371	83.59	12010	12060	11610	15040	8100	11570	11821.83	1.90	0	11787	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1597	-13.61	4.67	12	0.92	-864.00	2520.00	50958	20240104	-76.92	9570	20240805	22.88	50958	-76.92	20240104	9570	22.88	20240805	53300	-77.94	20240104	9570	22.88	20240805	0.81	N	432720	500	67 억	257656	N	N	3	N	N
91	20240814	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11780	210	2	1.82	1352676730	114397	76.89	12010	12060	11610	15040	8100	11570	11824.41	1.90	0	10994	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1599	-13.63	4.67	12	0.84	-864.00	2520.00	50958	20240104	-76.88	9570	20240805	23.09	50958	-76.88	20240104	9570	23.09	20240805	53300	-77.90	20240104	9570	23.09	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
92	20240814	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	180	2	1.56	1172378910	99103	66.61	12010	12060	11610	15040	8100	11570	11829.90	1.90	0	10074	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1595	-13.60	4.66	12	0.73	-864.00	2520.00	50958	20240104	-76.94	9570	20240805	22.78	50958	-76.94	20240104	9570	22.78	20240805	53300	-77.95	20240104	9570	22.78	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
93	20240814	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	150	2	1.30	1008245360	85115	57.21	12010	12060	11610	15040	8100	11570	11845.68	1.90	0	8172	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1591	-13.56	4.65	12	0.63	-864.00	2520.00	50958	20240104	-77.00	9570	20240805	22.47	50958	-77.00	20240104	9570	22.47	20240805	53300	-78.01	20240104	9570	22.47	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
94	20240814	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	250	2	2.16	920472280	77655	52.19	12010	12060	11610	15040	8100	11570	11853.35	1.90	0	10008	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1605	-13.68	4.69	12	0.57	-864.00	2520.00	50958	20240104	-76.80	9570	20240805	23.51	50958	-76.80	20240104	9570	23.51	20240805	53300	-77.82	20240104	9570	23.51	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
95	20240814	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	160	2	1.38	808566460	68126	45.79	12010	12060	11610	15040	8100	11570	11868.69	1.90	0	7462	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1593	-13.58	4.65	12	0.50	-864.00	2520.00	50958	20240104	-76.98	9570	20240805	22.57	50958	-76.98	20240104	9570	22.57	20240805	53300	-77.99	20240104	9570	22.57	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
96	20240814	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	330	2	2.85	575332660	48302	32.46	12010	12060	11790	15040	8100	11570	11911.16	1.90	0	3477	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1616	-13.77	4.72	12	0.36	-864.00	2520.00	50958	20240104	-76.65	9570	20240805	24.35	50958	-76.65	20240104	9570	24.35	20240805	53300	-77.67	20240104	9570	24.35	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
97	20240814	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12010	440	2	3.80	250522480	20991	14.11	12010	12020	11800	15040	8100	11570	11934.76	1.90	0	974	12256	11912	11546	11202	10836	12085	11375	68	3470	500	8090	10	1	13577592	1631	-13.90	4.77	12	0.15	-864.00	2520.00	50958	20240104	-76.43	9570	20240805	25.50	50958	-76.43	20240104	9570	25.50	20240805	53300	-77.47	20240104	9570	25.50	20240805	0.81	N	432720	500	67 억	257656	N	N	0	N	N
98	20240813	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	50	2	0.43	1697166090	147750	67.73	11560	11890	11180	14970	8070	11520	11486.37	1.85	0	10344	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1571	-13.39	4.59	12	1.09	-864.00	2520.00	50958	20240104	-77.30	9570	20240805	20.90	50958	-77.30	20240104	9570	20.90	20240805	53300	-78.29	20240104	9570	20.90	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
99	20240813	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	10	2	0.09	1577329310	137388	62.98	11560	11890	11180	14970	8070	11520	11480.84	1.85	0	9505	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1565	-13.34	4.58	12	1.01	-864.00	2520.00	50958	20240104	-77.37	9570	20240805	20.48	50958	-77.37	20240104	9570	20.48	20240805	53300	-78.37	20240104	9570	20.48	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
100	20240813	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-50	5	-0.43	1445545390	125931	57.73	11560	11890	11180	14970	8070	11520	11478.87	1.85	0	5555	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1557	-13.28	4.55	12	0.93	-864.00	2520.00	50958	20240104	-77.49	9570	20240805	19.85	50958	-77.49	20240104	9570	19.85	20240805	53300	-78.48	20240104	9570	19.85	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
101	20240813	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-70	5	-0.61	1355138310	118052	54.11	11560	11890	11180	14970	8070	11520	11479.16	1.85	0	4817	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1555	-13.25	4.54	12	0.87	-864.00	2520.00	50958	20240104	-77.53	9570	20240805	19.64	50958	-77.53	20240104	9570	19.64	20240805	53300	-78.52	20240104	9570	19.64	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
102	20240813	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-80	5	-0.69	1240012670	108004	49.51	11560	11890	11180	14970	8070	11520	11481.17	1.85	0	4176	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1553	-13.24	4.54	12	0.80	-864.00	2520.00	50958	20240104	-77.55	9570	20240805	19.54	50958	-77.55	20240104	9570	19.54	20240805	53300	-78.54	20240104	9570	19.54	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
103	20240813	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-150	5	-1.30	1125742980	97902	44.88	11560	11890	11180	14970	8070	11520	11498.67	1.85	0	2417	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1544	-13.16	4.51	12	0.72	-864.00	2520.00	50958	20240104	-77.69	9570	20240805	18.81	50958	-77.69	20240104	9570	18.81	20240805	53300	-78.67	20240104	9570	18.81	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
104	20240813	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-140	5	-1.22	1031253760	89599	41.07	11560	11890	11180	14970	8070	11520	11509.66	1.85	0	2227	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1545	-13.17	4.52	12	0.66	-864.00	2520.00	50958	20240104	-77.67	9570	20240805	18.91	50958	-77.67	20240104	9570	18.91	20240805	53300	-78.65	20240104	9570	18.91	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
105	20240813	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	100	2	0.87	216626150	18735	8.59	11560	11700	11480	14970	8070	11520	11562.64	1.85	0	-560	12093	11806	11483	11196	10873	11950	11340	68	3450	500	8060	10	1	13577592	1578	-13.45	4.61	12	0.14	-864.00	2520.00	50958	20240104	-77.20	9570	20240805	21.42	50958	-77.20	20240104	9570	21.42	20240805	53300	-78.20	20240104	9570	21.42	20240805	0.85	N	432720	500	67 억	251541	N	N	0	N	N
106	20240812	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	450	2	4.07	2480318200	217075	93.78	11190	11770	11160	14390	7750	11070	11425.91	1.88	0	2626	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1564	-13.33	4.57	12	1.60	-864.00	2520.00	50958	20240104	-77.39	9570	20240805	20.38	50958	-77.39	20240104	9570	20.38	20240805	53300	-78.39	20240104	9570	20.38	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
107	20240812	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	380	2	3.43	2395797410	209723	90.61	11190	11770	11160	14390	7750	11070	11423.65	1.88	0	726	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1555	-13.25	4.54	12	1.54	-864.00	2520.00	50958	20240104	-77.53	9570	20240805	19.64	50958	-77.53	20240104	9570	19.64	20240805	53300	-78.52	20240104	9570	19.64	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
108	20240812	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	300	2	2.71	1352374690	118463	51.18	11190	11640	11190	14390	7750	11070	11416.04	1.88	0	-4977	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1544	-13.16	4.51	12	0.87	-864.00	2520.00	50958	20240104	-77.69	9570	20240805	18.81	50958	-77.69	20240104	9570	18.81	20240805	53300	-78.67	20240104	9570	18.81	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
109	20240812	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	330	2	2.98	1266572930	110931	47.93	11190	11640	11190	14390	7750	11070	11417.70	1.88	0	-3115	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1548	-13.19	4.52	12	0.82	-864.00	2520.00	50958	20240104	-77.63	9570	20240805	19.12	50958	-77.63	20240104	9570	19.12	20240805	53300	-78.61	20240104	9570	19.12	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
110	20240812	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	360	2	3.25	1170949220	102569	44.31	11190	11640	11190	14390	7750	11070	11416.25	1.88	0	-3976	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1552	-13.23	4.54	12	0.76	-864.00	2520.00	50958	20240104	-77.57	9570	20240805	19.44	50958	-77.57	20240104	9570	19.44	20240805	53300	-78.56	20240104	9570	19.44	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
111	20240812	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	340	2	3.07	1049905530	91936	39.72	11190	11640	11190	14390	7750	11070	11420.00	1.88	0	-2675	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1549	-13.21	4.53	12	0.68	-864.00	2520.00	50958	20240104	-77.61	9570	20240805	19.23	50958	-77.61	20240104	9570	19.23	20240805	53300	-78.59	20240104	9570	19.23	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
112	20240812	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	450	2	4.07	893762530	78211	33.79	11190	11640	11190	14390	7750	11070	11427.63	1.88	0	-228	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1564	-13.33	4.57	12	0.58	-864.00	2520.00	50958	20240104	-77.39	9570	20240805	20.38	50958	-77.39	20240104	9570	20.38	20240805	53300	-78.39	20240104	9570	20.38	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
113	20240812	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	320	2	2.89	197491680	17477	7.55	11190	11390	11190	14390	7750	11070	11300.24	1.88	0	2477	11690	11380	11090	10780	10490	11535	10935	68	3320	500	7740	10	1	13577592	1546	-13.18	4.52	12	0.13	-864.00	2520.00	50958	20240104	-77.65	9570	20240805	19.02	50958	-77.65	20240104	9570	19.02	20240805	53300	-78.63	20240104	9570	19.02	20240805	0.86	N	432720	500	67 억	254909	N	N	38	N	N
114	20240809	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	690	2	6.65	2553214760	230772	111.64	10800	11400	10800	13490	7270	10380	11063.80	1.66	0	28505	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1503	-12.81	4.39	12	1.70	-864.00	2520.00	50958	20240104	-78.28	9570	20240805	15.67	50958	-78.28	20240104	9570	15.67	20240805	53300	-79.23	20240104	9570	15.67	20240805	0.91	N	432720	500	67 억	225909	N	N	38	N	N
115	20240809	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	680	2	6.55	2494293490	225458	109.06	10800	11400	10800	13490	7270	10380	11063.23	1.66	0	26224	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1502	-12.80	4.39	12	1.66	-864.00	2520.00	50958	20240104	-78.30	9570	20240805	15.57	50958	-78.30	20240104	9570	15.57	20240805	53300	-79.25	20240104	9570	15.57	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
116	20240809	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	520	2	5.01	2187361400	197750	95.66	10800	11400	10800	13490	7270	10380	11061.25	1.66	0	19611	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1480	-12.62	4.33	12	1.46	-864.00	2520.00	50958	20240104	-78.61	9570	20240805	13.90	50958	-78.61	20240104	9570	13.90	20240805	53300	-79.55	20240104	9570	13.90	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
117	20240809	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	620	2	5.97	1942377010	175285	84.79	10800	11400	10800	13490	7270	10380	11081.25	1.66	0	21867	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1494	-12.73	4.37	12	1.29	-864.00	2520.00	50958	20240104	-78.41	9570	20240805	14.94	50958	-78.41	20240104	9570	14.94	20240805	53300	-79.36	20240104	9570	14.94	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
118	20240809	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	660	2	6.36	1762106800	158992	76.91	10800	11400	10800	13490	7270	10380	11082.99	1.66	0	25103	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1499	-12.78	4.38	12	1.17	-864.00	2520.00	50958	20240104	-78.34	9570	20240805	15.36	50958	-78.34	20240104	9570	15.36	20240805	53300	-79.29	20240104	9570	15.36	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
119	20240809	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	560	2	5.39	1677536600	151289	73.19	10800	11400	10800	13490	7270	10380	11088.29	1.66	0	23570	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1485	-12.66	4.34	12	1.11	-864.00	2520.00	50958	20240104	-78.53	9570	20240805	14.32	50958	-78.53	20240104	9570	14.32	20240805	53300	-79.47	20240104	9570	14.32	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
120	20240809	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	550	2	5.30	1490354940	134210	64.92	10800	11400	10800	13490	7270	10380	11104.65	1.66	0	22342	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1484	-12.65	4.34	12	0.99	-864.00	2520.00	50958	20240104	-78.55	9570	20240805	14.21	50958	-78.55	20240104	9570	14.21	20240805	53300	-79.49	20240104	9570	14.21	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
121	20240809	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	820	2	7.90	902744230	81129	39.25	10800	11400	10800	13490	7270	10380	11127.27	1.66	0	21063	11146	10762	10406	10022	9666	10585	9845	68	3110	500	7260	10	1	13577592	1521	-12.96	4.44	12	0.60	-864.00	2520.00	50958	20240104	-78.02	9570	20240805	17.03	50958	-78.02	20240104	9570	17.03	20240805	53300	-78.99	20240104	9570	17.03	20240805	0.91	N	432720	500	67 억	225909	N	N	83	N	N
122	20240808	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-400	5	-3.71	2139438920	206220	78.59	10400	10790	10050	14010	7550	10780	10374.52	1.64	0	3356	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1409	-12.01	4.12	12	1.52	-864.00	2520.00	50958	20240104	-79.63	9570	20240805	8.46	50958	-79.63	20240104	9570	8.46	20240805	53300	-80.53	20240104	9570	8.46	20240805	0.98	N	432720	500	67 억	222593	N	N	83	N	N
123	20240808	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-400	5	-3.71	2078978130	200399	76.37	10400	10790	10050	14010	7550	10780	10374.19	1.64	0	1463	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1409	-12.01	4.12	12	1.48	-864.00	2520.00	50958	20240104	-79.63	9570	20240805	8.46	50958	-79.63	20240104	9570	8.46	20240805	53300	-80.53	20240104	9570	8.46	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
124	20240808	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-370	5	-3.43	1953399320	188319	71.77	10400	10790	10050	14010	7550	10780	10372.82	1.64	0	-2884	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1413	-12.05	4.13	12	1.39	-864.00	2520.00	50958	20240104	-79.57	9570	20240805	8.78	50958	-79.57	20240104	9570	8.78	20240805	53300	-80.47	20240104	9570	8.78	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
125	20240808	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-240	5	-2.23	1776928240	171437	65.33	10400	10790	10050	14010	7550	10780	10364.91	1.64	0	-5200	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1431	-12.20	4.18	12	1.26	-864.00	2520.00	50958	20240104	-79.32	9570	20240805	10.14	50958	-79.32	20240104	9570	10.14	20240805	53300	-80.23	20240104	9570	10.14	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
126	20240808	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	-150	5	-1.39	1484955870	143922	54.85	10400	10790	10050	14010	7550	10780	10317.78	1.64	0	-2955	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1443	-12.30	4.22	12	1.06	-864.00	2520.00	50958	20240104	-79.14	9570	20240805	11.08	50958	-79.14	20240104	9570	11.08	20240805	53300	-80.06	20240104	9570	11.08	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
127	20240808	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-360	5	-3.34	1096134220	106933	40.75	10400	10460	10050	14010	7550	10780	10250.66	1.64	0	7199	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1415	-12.06	4.13	12	0.79	-864.00	2520.00	50958	20240104	-79.55	9570	20240805	8.88	50958	-79.55	20240104	9570	8.88	20240805	53300	-80.45	20240104	9570	8.88	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
128	20240808	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-630	5	-5.84	830605630	81171	30.93	10400	10460	10050	14010	7550	10780	10232.79	1.64	0	3017	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1378	-11.75	4.03	12	0.60	-864.00	2520.00	50958	20240104	-80.08	9570	20240805	6.06	50958	-80.08	20240104	9570	6.06	20240805	53300	-80.96	20240104	9570	6.06	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
129	20240808	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-430	5	-3.99	212883630	20500	7.81	10400	10460	10300	14010	7550	10780	10384.57	1.64	0	1742	11380	11080	10810	10510	10240	11230	10660	68	3230	500	7540	10	1	13577592	1405	-11.98	4.11	12	0.15	-864.00	2520.00	50958	20240104	-79.69	9570	20240805	8.15	50958	-79.69	20240104	9570	8.15	20240805	53300	-80.58	20240104	9570	8.15	20240805	0.98	N	432720	500	67 억	222593	N	N	123	N	N
130	20240807	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	20	2	0.19	2827460940	260360	79.00	10760	11110	10540	13980	7540	10760	10860.27	1.63	0	-5037	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1464	-12.48	4.28	12	1.92	-864.00	2520.00	50958	20240104	-78.85	9570	20240805	12.64	50958	-78.85	20240104	9570	12.64	20240805	53300	-79.77	20240104	9570	12.64	20240805	1.10	N	432720	500	67 억	221194	N	N	123	N	N
131	20240807	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	70	2	0.65	2764309140	254516	77.22	10760	11110	10540	13980	7540	10760	10861.47	1.63	0	-7226	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1470	-12.53	4.30	12	1.87	-864.00	2520.00	50958	20240104	-78.75	9570	20240805	13.17	50958	-78.75	20240104	9570	13.17	20240805	53300	-79.68	20240104	9570	13.17	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
132	20240807	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	260	2	2.42	2407600320	221830	67.31	10760	11110	10540	13980	7540	10760	10853.82	1.63	0	-4397	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1496	-12.75	4.37	12	1.63	-864.00	2520.00	50958	20240104	-78.37	9570	20240805	15.15	50958	-78.37	20240104	9570	15.15	20240805	53300	-79.32	20240104	9570	15.15	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
133	20240807	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	290	2	2.70	2170782770	200413	60.81	10760	11110	10540	13980	7540	10760	10831.94	1.63	0	597	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1500	-12.79	4.38	12	1.48	-864.00	2520.00	50958	20240104	-78.32	9570	20240805	15.46	50958	-78.32	20240104	9570	15.46	20240805	53300	-79.27	20240104	9570	15.46	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
134	20240807	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	290	2	2.70	1974896160	182669	55.42	10760	11110	10540	13980	7540	10760	10811.64	1.63	0	5696	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1500	-12.79	4.38	12	1.35	-864.00	2520.00	50958	20240104	-78.32	9570	20240805	15.46	50958	-78.32	20240104	9570	15.46	20240805	53300	-79.27	20240104	9570	15.46	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
135	20240807	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	240	2	2.23	1721126790	159624	48.43	10760	11110	10540	13980	7540	10760	10782.53	1.63	0	7986	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1494	-12.73	4.37	12	1.18	-864.00	2520.00	50958	20240104	-78.41	9570	20240805	14.94	50958	-78.41	20240104	9570	14.94	20240805	53300	-79.36	20240104	9570	14.94	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
136	20240807	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-200	5	-1.86	947731670	88605	26.88	10760	10960	10540	13980	7540	10760	10695.35	1.63	0	-3261	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1434	-12.22	4.19	12	0.65	-864.00	2520.00	50958	20240104	-79.28	9570	20240805	10.34	50958	-79.28	20240104	9570	10.34	20240805	53300	-80.19	20240104	9570	10.34	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
137	20240807	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	-60	5	-0.56	234831030	21927	6.65	10760	10950	10540	13980	7540	10760	10707.06	1.63	0	-1304	11473	11116	10723	10366	9973	11295	10545	68	3220	500	7530	10	1	13577592	1453	-12.38	4.25	12	0.16	-864.00	2520.00	50958	20240104	-79.00	9570	20240805	11.81	50958	-79.00	20240104	9570	11.81	20240805	53300	-79.92	20240104	9570	11.81	20240805	1.10	N	432720	500	67 억	221194	N	N	32	N	N
138	20240806	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	530	2	5.18	3483041430	325398	32.92	10330	11080	10330	13290	7170	10230	10704.22	1.22	125851	55355	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1461	-12.45	4.27	12	2.40	-864.00	2520.00	50958	20240104	-78.88	9570	20240805	12.43	50958	-78.88	20240104	9570	12.43	20240805	53300	-79.81	20240104	9570	12.43	20240805	0.98	N	432720	500	67 억	165270	N	N	32	N	N
139	20240806	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10770	540	2	5.28	3367411720	314652	31.83	10330	11080	10330	13290	7170	10230	10702.49	1.22	125851	54899	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1462	-12.47	4.27	12	2.32	-864.00	2520.00	50958	20240104	-78.86	9570	20240805	12.54	50958	-78.86	20240104	9570	12.54	20240805	53300	-79.79	20240104	9570	12.54	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
140	20240806	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	470	2	4.59	3114206360	291138	29.45	10330	11080	10330	13290	7170	10230	10697.17	1.22	125851	53178	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1453	-12.38	4.25	12	2.14	-864.00	2520.00	50958	20240104	-79.00	9570	20240805	11.81	50958	-79.00	20240104	9570	11.81	20240805	53300	-79.92	20240104	9570	11.81	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
141	20240806	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	680	2	6.65	2865880520	268150	27.13	10330	11080	10330	13290	7170	10230	10688.14	1.22	125851	51686	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1481	-12.63	4.33	12	1.97	-864.00	2520.00	50958	20240104	-78.59	9570	20240805	14.00	50958	-78.59	20240104	9570	14.00	20240805	53300	-79.53	20240104	9570	14.00	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
142	20240806	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10670	440	2	4.30	2589367390	242745	24.56	10330	11080	10330	13290	7170	10230	10667.60	1.22	125851	41251	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1449	-12.35	4.23	12	1.79	-864.00	2520.00	50958	20240104	-79.06	9570	20240805	11.49	50958	-79.06	20240104	9570	11.49	20240805	53300	-79.98	20240104	9570	11.49	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
143	20240806	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10670	440	2	4.30	2387242610	223895	22.65	10330	11080	10330	13290	7170	10230	10662.94	1.22	125851	34343	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1449	-12.35	4.23	12	1.65	-864.00	2520.00	50958	20240104	-79.06	9570	20240805	11.49	50958	-79.06	20240104	9570	11.49	20240805	53300	-79.98	20240104	9570	11.49	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
144	20240806	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	680	2	6.65	1784442910	167264	16.92	10330	11080	10330	13290	7170	10230	10669.25	1.22	125851	29993	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1481	-12.63	4.33	12	1.23	-864.00	2520.00	50958	20240104	-78.59	9570	20240805	14.00	50958	-78.59	20240104	9570	14.00	20240805	53300	-79.53	20240104	9570	14.00	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
145	20240806	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	150	2	1.47	554151210	52957	5.36	10330	10670	10330	13290	7170	10230	10465.58	1.22	125851	-1792	13563	11896	10733	9066	7903	11315	8485	68	3060	500	7160	10	1	13577592	1409	-12.01	4.12	12	0.39	-864.00	2520.00	50958	20240104	-79.63	9570	20240805	8.46	50958	-79.63	20240104	9570	8.46	20240805	53300	-80.53	20240104	9570	8.46	20240805	0.98	N	432720	500	67 억	165270	N	N	563	N	N
146	20240805	161047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10230	-2480	5	-19.51	10767198910	983108	96.01	12190	12400	9570	16520	8900	12710	10952.93	0.00	0	75509	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1124	-11.84	4.06	12	8.95	-864.00	2520.00	50958	20240104	-79.92	9570	20240805	6.90	50958	-79.92	20240104	9570	6.90	20240805	53300	-80.81	20240104	9570	6.90	20240805	1.04	N	432720	500	54 억	0	N	N	563	N	N
147	20240805	151107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9990	-2720	5	-21.40	10496449100	956411	93.40	12190	12400	9570	16520	8900	12710	10974.40	0.00	0	69761	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1098	-11.56	3.96	12	8.70	-864.00	2520.00	50958	20240104	-80.40	9570	20240805	4.39	50958	-80.40	20240104	9570	4.39	20240805	53300	-81.26	20240104	9570	4.39	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
148	20240805	141107	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10580	-2130	5	-16.76	8284995560	737231	72.00	12190	12400	10560	16520	8900	12710	11237.52	0.00	0	70468	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1163	-12.25	4.20	12	6.71	-864.00	2520.00	50958	20240104	-79.24	10560	20240805	0.19	50958	-79.24	20240104	10560	0.19	20240805	53300	-80.15	20240104	10560	0.19	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
149	20240805	131106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10730	-1980	5	-15.58	7249933690	640054	62.51	12190	12400	10650	16520	8900	12710	11326.55	0.00	0	50020	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1179	-12.42	4.26	12	5.82	-864.00	2520.00	50958	20240104	-78.94	10650	20240805	0.75	50958	-78.94	20240104	10650	0.75	20240805	53300	-79.87	20240104	10650	0.75	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
150	20240805	121100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10980	-1730	5	-13.61	6243649450	547524	53.47	12190	12400	10980	16520	8900	12710	11402.86	0.00	0	38261	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1207	-12.71	4.36	12	4.98	-864.00	2520.00	50958	20240104	-78.45	10980	20240805	0.00	50958	-78.45	20240104	10980	0.00	20240805	53300	-79.40	20240104	10980	0.00	20240805	1.04	N	432720	500	54 억	0	Y	N	0	N	N
151	20240805	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11090	-1620	5	-12.75	4886152020	425001	41.50	12190	12400	11070	16520	8900	12710	11496.12	0.00	0	39467	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1219	-12.84	4.40	12	3.87	-864.00	2520.00	50958	20240104	-78.24	11070	20240805	0.18	50958	-78.24	20240104	11070	0.18	20240805	53300	-79.19	20240104	11070	0.18	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
152	20240805	101056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11300	-1410	5	-11.09	3802503950	328293	32.06	12190	12400	11210	16520	8900	12710	11581.84	0.00	0	45625	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1242	-13.08	4.48	12	2.99	-864.00	2520.00	50958	20240104	-77.82	11210	20240805	0.80	50958	-77.82	20240104	11210	0.80	20240805	53300	-78.80	20240104	11210	0.80	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
153	20240805	091050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11700	-1010	5	-7.95	1328846870	112031	10.94	12190	12400	11510	16520	8900	12710	11859.62	0.00	0	24736	14783	13746	13153	12116	11523	13450	11820	55	3810	500	8890	10	1	10989140	1286	-13.54	4.64	12	1.02	-864.00	2520.00	50958	20240104	-77.04	11510	20240805	1.65	50958	-77.04	20240104	11510	1.65	20240805	53300	-78.05	20240104	11510	1.65	20240805	1.04	N	432720	500	54 억	0	N	N	0	N	N
154	20240802	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12710	-2970	5	-18.94	13502870870	1018961	1157.98	14150	14190	12560	20350	10980	15680	13253.51	0.23	0	-115848	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1397	-14.71	5.04	12	9.27	-864.00	2520.00	50958	20240104	-75.06	12560	20240802	1.19	50958	-75.06	20240104	12560	1.19	20240802	53300	-76.15	20240104	12560	1.19	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
155	20240802	151041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12760	-2920	5	-18.62	13084593280	986099	1120.63	14150	14190	12560	20350	10980	15680	13269.05	0.23	0	-113163	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1402	-14.77	5.06	12	8.97	-864.00	2520.00	50958	20240104	-74.96	12560	20240802	1.59	50958	-74.96	20240104	12560	1.59	20240802	53300	-76.06	20240104	12560	1.59	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
156	20240802	141043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12720	-2960	5	-18.88	12170013870	913919	1038.60	14150	14190	12650	20350	10980	15680	13316.29	0.23	0	-102041	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1398	-14.72	5.05	12	8.32	-864.00	2520.00	50958	20240104	-75.04	12650	20240802	0.55	50958	-75.04	20240104	12650	0.55	20240802	53300	-76.14	20240104	12650	0.55	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
157	20240802	131043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12910	-2770	5	-17.67	11137665280	833161	946.83	14150	14190	12740	20350	10980	15680	13367.96	0.23	0	-92389	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1419	-14.94	5.12	12	7.58	-864.00	2520.00	50958	20240104	-74.67	12740	20240802	1.33	50958	-74.67	20240104	12740	1.33	20240802	53300	-75.78	20240104	12740	1.33	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
158	20240802	121042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12930	-2750	5	-17.54	10621666730	793271	901.50	14150	14190	12740	20350	10980	15680	13389.71	0.23	0	-81558	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1421	-14.97	5.13	12	7.22	-864.00	2520.00	50958	20240104	-74.63	12740	20240802	1.49	50958	-74.63	20240104	12740	1.49	20240802	53300	-75.74	20240104	12740	1.49	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
159	20240802	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12840	-2840	5	-18.11	9265397660	687797	781.63	14150	14190	12820	20350	10980	15680	13471.12	0.23	0	-70536	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1411	-14.86	5.10	12	6.26	-864.00	2520.00	50958	20240104	-74.80	12820	20240802	0.16	50958	-74.80	20240104	12820	0.16	20240802	53300	-75.91	20240104	12820	0.16	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
160	20240802	101038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13150	-2530	5	-16.14	7453099760	549016	623.92	14150	14190	12900	20350	10980	15680	13575.38	0.23	0	-51206	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1445	-15.22	5.22	12	5.00	-864.00	2520.00	50958	20240104	-74.19	12900	20240802	1.94	50958	-74.19	20240104	12900	1.94	20240802	53300	-75.33	20240104	12900	1.94	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
161	20240802	091044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13710	-1970	5	-12.56	2672535250	190841	216.88	14150	14190	13650	20350	10980	15680	14003.99	0.23	0	-16827	16153	15916	15613	15376	15073	16035	15495	55	4670	500	10970	10	1	10989140	1507	-15.87	5.44	12	1.74	-864.00	2520.00	50958	20240104	-73.10	13650	20240802	0.44	50958	-73.10	20240104	13650	0.44	20240802	53300	-74.28	20240104	13650	0.44	20240802	1.06	N	432720	500	54 억	25277	N	N	65	N	N
162	20240801	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15680	460	2	3.02	1350684040	86386	87.62	15500	15850	15310	19780	10660	15220	15635.42	0.10	0	14617	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1723	-18.15	6.22	12	0.79	-864.00	2520.00	50958	20240104	-69.23	14590	20240731	7.47	50958	-69.23	20240104	14590	7.47	20240731	53300	-70.58	20240104	14590	7.47	20240731	1.05	N	432720	500	54 억	10666	N	N	65	N	N
163	20240801	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15590	370	2	2.43	1278588800	81779	82.94	15500	15850	15310	19780	10660	15220	15634.68	0.10	0	14505	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1713	-18.04	6.19	12	0.74	-864.00	2520.00	50958	20240104	-69.41	14590	20240731	6.85	50958	-69.41	20240104	14590	6.85	20240731	53300	-70.75	20240104	14590	6.85	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
164	20240801	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15630	410	2	2.69	1187475370	75936	77.02	15500	15850	15310	19780	10660	15220	15637.84	0.10	0	12848	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1718	-18.09	6.20	12	0.69	-864.00	2520.00	50958	20240104	-69.33	14590	20240731	7.13	50958	-69.33	20240104	14590	7.13	20240731	53300	-70.68	20240104	14590	7.13	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
165	20240801	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	490	2	3.22	1073578820	68672	69.65	15500	15850	15310	19780	10660	15220	15633.43	0.10	0	11724	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1726	-18.18	6.23	12	0.62	-864.00	2520.00	50958	20240104	-69.17	14590	20240731	7.68	50958	-69.17	20240104	14590	7.68	20240731	53300	-70.53	20240104	14590	7.68	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
166	20240801	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15770	550	2	3.61	899609450	57640	58.46	15500	15850	15310	19780	10660	15220	15607.38	0.10	0	8661	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1733	-18.25	6.26	12	0.52	-864.00	2520.00	50958	20240104	-69.05	14590	20240731	8.09	50958	-69.05	20240104	14590	8.09	20240731	53300	-70.41	20240104	14590	8.09	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
167	20240801	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15500	280	2	1.84	803759090	51490	52.22	15500	15850	15310	19780	10660	15220	15610.00	0.10	0	5045	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1703	-17.94	6.15	12	0.47	-864.00	2520.00	50958	20240104	-69.58	14590	20240731	6.24	50958	-69.58	20240104	14590	6.24	20240731	53300	-70.92	20240104	14590	6.24	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
168	20240801	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15510	290	2	1.91	679193580	43412	44.03	15500	15850	15500	19780	10660	15220	15645.30	0.10	0	7307	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1704	-17.95	6.15	12	0.40	-864.00	2520.00	50958	20240104	-69.56	14590	20240731	6.31	50958	-69.56	20240104	14590	6.31	20240731	53300	-70.90	20240104	14590	6.31	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N
169	20240801	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15630	410	2	2.69	331896110	21126	21.43	15500	15850	15500	19780	10660	15220	15710.31	0.10	0	4429	15706	15462	15026	14782	14346	15585	14905	55	4560	500	10650	10	1	10989140	1718	-18.09	6.20	12	0.19	-864.00	2520.00	50958	20240104	-69.33	14590	20240731	7.13	50958	-69.33	20240104	14590	7.13	20240731	53300	-70.68	20240104	14590	7.13	20240731	1.05	N	432720	500	54 억	10666	N	N	8	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History