KissMeData/088280/price/prices-20240801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	40	2	1.68	35292715	14655	134.24	2470	2495	2385	3100	1670	2385	2408.24	19.97	-2968	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	420	-6.74	0.95	12	0.08	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
3	20240830	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	30	2	1.26	35023960	14544	133.22	2470	2495	2385	3100	1670	2385	2408.14	19.97	-2922	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	418	-6.71	0.94	12	0.08	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
4	20240830	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	25	2	1.05	27383115	11368	104.13	2470	2495	2385	3100	1670	2385	2408.79	19.97	-3239	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	417	-6.69	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
5	20240830	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	25	2	1.05	27335025	11348	103.95	2470	2495	2385	3100	1670	2385	2408.80	19.97	-3238	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	417	-6.69	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
6	20240830	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	5	2	0.21	26027405	10801	98.94	2470	2495	2385	3100	1670	2385	2409.72	19.97	-3189	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	414	-6.64	0.93	12	0.06	-360.00	2558.00	11930	20231107	-79.97	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	11930	-79.97	20231107	2000	19.50	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
7	20240830	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	15	2	0.63	16798580	6938	63.55	2470	2495	2400	3100	1670	2385	2421.24	19.97	-2518	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	415	-6.67	0.94	12	0.04	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
8	20240830	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	50	2	2.10	11745335	4850	44.43	2470	2495	2405	3100	1670	2385	2421.72	19.97	-2400	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	421	-6.76	0.95	12	0.03	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
9	20240830	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	45	2	1.89	3362820	1376	12.60	2470	2495	2420	3100	1670	2385	2443.91	19.97	-967	2448	2416	2388	2356	2328	2402	2342	173	715	1000	1430	5	1	17306490	421	-6.75	0.95	12	0.01	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3455304	N	N	N	N
10	20240829	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	25939720	10914	110.12	2420	2420	2360	3145	1695	2420	2376.74	19.98	-2392	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	413	-6.62	0.93	12	0.06	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
11	20240829	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	25677420	10804	109.01	2420	2420	2360	3145	1695	2420	2376.66	19.98	-2378	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	410	-6.58	0.93	12	0.06	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
12	20240829	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	21527145	9056	91.37	2420	2420	2360	3145	1695	2420	2377.11	19.98	-2024	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	413	-6.62	0.93	12	0.05	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
13	20240829	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-45	5	-1.86	19577680	8238	83.12	2420	2420	2360	3145	1695	2420	2376.51	19.98	-1938	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	411	-6.60	0.93	12	0.05	-360.00	2558.00	11930	20231107	-80.09	2000	20240805	18.75	5070	-53.16	20240109	2000	18.75	20240805	11930	-80.09	20231107	2000	18.75	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
14	20240829	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-50	5	-2.07	16496815	6936	69.98	2420	2420	2360	3145	1695	2420	2378.43	19.98	-1827	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	410	-6.58	0.93	12	0.04	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
15	20240829	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	-55	5	-2.27	15164835	6373	64.30	2420	2420	2360	3145	1695	2420	2379.54	19.98	-1727	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	409	-6.57	0.92	12	0.04	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
16	20240829	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-20	5	-0.83	8665535	3643	36.76	2420	2420	2360	3145	1695	2420	2378.68	19.98	-204	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.02	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
17	20240829	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2385	-35	5	-1.45	2426955	1011	10.20	2420	2420	2360	3145	1695	2420	2400.55	19.98	-58	2513	2466	2433	2386	2353	2490	2410	173	725	1000	1450	5	1	17306490	413	-6.62	0.93	12	0.01	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	11930	-80.01	20231107	2000	19.25	20240805	0.15	N	088280	1000	173 억	3457696	N	N	N	N
18	20240828	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	15	2	0.62	24152795	9894	67.76	2405	2480	2400	3125	1685	2405	2441.16	20.00	-2888	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.06	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
19	20240828	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	10	2	0.42	24099740	9872	67.61	2405	2480	2400	3125	1685	2405	2441.22	20.00	-2889	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	418	-6.71	0.94	12	0.06	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
20	20240828	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	15	2	0.62	22435335	9182	62.88	2405	2480	2400	3125	1685	2405	2443.40	20.00	-2848	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.05	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
21	20240828	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	15	2	0.62	22069915	9031	61.85	2405	2480	2400	3125	1685	2405	2443.80	20.00	-2848	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.05	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
22	20240828	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	15	2	0.62	21161840	8655	59.27	2405	2480	2400	3125	1685	2405	2445.04	20.00	-2844	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	419	-6.72	0.95	12	0.05	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
23	20240828	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	40	2	1.66	13620340	5563	38.10	2405	2480	2400	3125	1685	2405	2448.38	20.00	-42	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	423	-6.79	0.96	12	0.03	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	11930	-79.51	20231107	2000	22.25	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
24	20240828	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	60	2	2.49	12482705	5101	34.93	2405	2480	2400	3125	1685	2405	2447.11	20.00	-289	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	427	-6.85	0.96	12	0.03	-360.00	2558.00	11930	20231107	-79.34	2000	20240805	23.25	5070	-51.38	20240109	2000	23.25	20240805	11930	-79.34	20231107	2000	23.25	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
25	20240828	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-5	5	-0.21	822310	342	2.34	2405	2405	2400	3125	1685	2405	2404.42	20.00	94	2465	2435	2400	2370	2335	2417	2352	173	720	1000	1440	5	1	17306490	415	-6.67	0.94	12	0.00	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3460584	N	N	N	N
26	20240827	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	-25	5	-1.03	30227060	12585	67.95	2430	2430	2365	3155	1705	2430	2401.83	19.99	977	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	416	-6.68	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
27	20240827	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-15	5	-0.62	28025240	11671	63.02	2430	2430	2365	3155	1705	2430	2401.27	19.99	904	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	418	-6.71	0.94	12	0.07	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
28	20240827	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-20	5	-0.82	21879325	9124	49.27	2430	2430	2365	3155	1705	2430	2398.00	19.99	904	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	417	-6.69	0.94	12	0.05	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
29	20240827	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	-25	5	-1.03	19084430	7961	42.99	2430	2430	2365	3155	1705	2430	2397.24	19.99	453	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	416	-6.68	0.94	12	0.05	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
30	20240827	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-40	5	-1.65	18414350	7682	41.48	2430	2430	2365	3155	1705	2430	2397.08	19.99	436	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	414	-6.64	0.93	12	0.04	-360.00	2558.00	11930	20231107	-79.97	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	11930	-79.97	20231107	2000	19.50	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
31	20240827	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-30	5	-1.23	15174570	6328	34.17	2430	2430	2365	3155	1705	2430	2398.00	19.99	121	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.04	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
32	20240827	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2405	-25	5	-1.03	8345965	3489	18.84	2430	2430	2365	3155	1705	2430	2392.08	19.99	385	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	416	-6.68	0.94	12	0.02	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
33	20240827	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	0	3	0.00	315900	130	0.70	2430	2430	2430	3155	1705	2430	2430.00	19.99	-19	2523	2476	2443	2396	2363	2470	2390	173	725	1000	1450	5	1	17306490	421	-6.75	0.95	12	0.00	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3459606	N	N	N	N
34	20240826	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-20	5	-0.82	45185035	18520	86.35	2430	2490	2410	3185	1715	2450	2439.81	20.01	-3109	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	421	-6.75	0.95	12	0.11	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
35	20240826	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-40	5	-1.63	44416140	18202	84.87	2430	2490	2410	3185	1715	2450	2440.18	20.01	-2847	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	417	-6.69	0.94	12	0.11	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
36	20240826	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-35	5	-1.43	43869005	17976	83.82	2430	2490	2410	3185	1715	2450	2440.42	20.01	-2651	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	418	-6.71	0.94	12	0.10	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
37	20240826	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-20	5	-0.82	34113445	13943	65.01	2430	2490	2420	3185	1715	2450	2446.64	20.01	-2791	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	421	-6.75	0.95	12	0.08	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
38	20240826	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-20	5	-0.82	30706615	12541	58.47	2430	2490	2430	3185	1715	2450	2448.50	20.01	-2745	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	421	-6.75	0.95	12	0.07	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
39	20240826	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	-5	5	-0.20	23794555	9698	45.22	2430	2490	2430	3185	1715	2450	2453.55	20.01	-418	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	423	-6.79	0.96	12	0.06	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	11930	-79.51	20231107	2000	22.25	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
40	20240826	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	20	2	0.82	12911295	5261	24.53	2430	2490	2430	3185	1715	2450	2454.15	20.01	2421	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	427	-6.86	0.97	12	0.03	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
41	20240826	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	20	2	0.82	8213345	3362	15.68	2430	2470	2430	3185	1715	2450	2442.99	20.01	2701	2510	2480	2440	2410	2370	2495	2425	173	735	1000	1470	5	1	17306490	427	-6.86	0.97	12	0.02	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.15	N	088280	1000	173 억	3462705	N	N	N	N
42	20240823	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	25	2	1.03	51987105	21447	49.31	2415	2470	2400	3150	1700	2425	2423.98	20.02	-2909	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	424	-6.81	0.96	12	0.12	-360.00	2558.00	11930	20231107	-79.46	2000	20240805	22.50	5070	-51.68	20240109	2000	22.50	20240805	11930	-79.46	20231107	2000	22.50	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
43	20240823	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	25	2	1.03	50193350	20714	47.62	2415	2470	2400	3150	1700	2425	2423.16	20.02	-3069	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	424	-6.81	0.96	12	0.12	-360.00	2558.00	11930	20231107	-79.46	2000	20240805	22.50	5070	-51.68	20240109	2000	22.50	20240805	11930	-79.46	20231107	2000	22.50	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
44	20240823	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	35	2	1.44	46644580	19274	44.31	2415	2470	2400	3150	1700	2425	2420.08	20.02	-2947	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	426	-6.83	0.96	12	0.11	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
45	20240823	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	35	2	1.44	43746720	18096	41.60	2415	2465	2400	3150	1700	2425	2417.48	20.02	-2378	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	426	-6.83	0.96	12	0.10	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
46	20240823	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	20158695	8352	19.20	2415	2435	2400	3150	1700	2425	2413.64	20.02	-3764	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	417	-6.69	0.94	12	0.05	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
47	20240823	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-25	5	-1.03	17289065	7162	16.47	2415	2435	2400	3150	1700	2425	2414.00	20.02	-3764	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.04	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
48	20240823	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	5906845	2446	5.62	2415	2425	2405	3150	1700	2425	2414.90	20.02	-396	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	419	-6.72	0.95	12	0.01	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
49	20240823	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	1439290	596	1.37	2415	2415	2410	3150	1700	2425	2414.92	20.02	-565	2555	2490	2445	2380	2335	2467	2357	173	725	1000	1450	5	1	17306490	417	-6.69	0.94	12	0.00	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.15	N	088280	1000	173 억	3465191	N	N	N	N
50	20240822	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-85	5	-3.39	105841935	43273	245.60	2510	2510	2400	3260	1760	2510	2445.91	20.03	-1862	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	420	-6.74	0.95	12	0.25	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
51	20240822	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-85	5	-3.39	102518255	41895	237.78	2510	2510	2400	3260	1760	2510	2447.03	20.03	-1590	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	420	-6.74	0.95	12	0.24	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
52	20240822	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-80	5	-3.19	101297960	41391	234.92	2510	2510	2400	3260	1760	2510	2447.34	20.03	-1550	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	421	-6.75	0.95	12	0.24	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
53	20240822	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-90	5	-3.59	97942545	40004	227.05	2510	2510	2400	3260	1760	2510	2448.32	20.03	-1513	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	419	-6.72	0.95	12	0.23	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
54	20240822	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-85	5	-3.39	87495280	35673	202.47	2510	2510	2425	3260	1760	2510	2452.70	20.03	-1053	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	420	-6.74	0.95	12	0.21	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
55	20240822	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-40	5	-1.59	23182855	9341	53.02	2510	2510	2460	3260	1760	2510	2481.83	20.03	-905	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	427	-6.86	0.97	12	0.05	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
56	20240822	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	-15	5	-0.60	17766860	7144	40.55	2510	2510	2470	3260	1760	2510	2486.96	20.03	-940	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	432	-6.93	0.98	12	0.04	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
57	20240822	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	-5	5	-0.20	437625	177	1.00	2510	2510	2470	3260	1760	2510	2472.03	20.03	162	2553	2531	2498	2476	2443	2542	2487	173	750	1000	1500	5	1	17306490	434	-6.96	0.98	12	0.00	-360.00	2558.00	11930	20231107	-79.00	2000	20240805	25.25	5070	-50.59	20240109	2000	25.25	20240805	11930	-79.00	20231107	2000	25.25	20240805	0.15	N	088280	1000	173 억	3467053	N	N	N	N
58	20240821	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	15	2	0.60	43810390	17618	55.72	2470	2520	2465	3240	1750	2495	2486.68	20.05	-3242	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	434	-6.97	0.98	12	0.10	-360.00	2558.00	11930	20231107	-78.96	2000	20240805	25.50	5070	-50.49	20240109	2000	25.50	20240805	11930	-78.96	20231107	2000	25.50	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
59	20240821	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	0	3	0.00	36939125	14860	47.00	2470	2520	2465	3240	1750	2495	2485.81	20.05	-3508	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	432	-6.93	0.98	12	0.09	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
60	20240821	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	-10	5	-0.40	34664055	13945	44.10	2470	2520	2465	3240	1750	2495	2485.77	20.05	-3203	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	430	-6.90	0.97	12	0.08	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
61	20240821	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	33026490	13285	42.02	2470	2520	2465	3240	1750	2495	2486.00	20.05	-2773	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	429	-6.89	0.97	12	0.08	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
62	20240821	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-15	5	-0.60	30585135	12299	38.90	2470	2520	2465	3240	1750	2495	2486.80	20.05	-2323	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	429	-6.89	0.97	12	0.07	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
63	20240821	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	-10	5	-0.40	26216310	10538	33.33	2470	2520	2465	3240	1750	2495	2487.79	20.05	-1424	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	430	-6.90	0.97	12	0.06	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
64	20240821	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	10	2	0.40	7551095	3041	9.62	2470	2520	2465	3240	1750	2495	2483.10	20.05	897	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	434	-6.96	0.98	12	0.02	-360.00	2558.00	11930	20231107	-79.00	2000	20240805	25.25	5070	-50.59	20240109	2000	25.25	20240805	11930	-79.00	20231107	2000	25.25	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
65	20240821	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-25	5	-1.00	4337175	1755	5.55	2470	2475	2465	3240	1750	2495	2471.32	20.05	839	2558	2526	2488	2456	2418	2507	2437	173	745	1000	1490	5	1	17306490	427	-6.86	0.97	12	0.01	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.15	N	088280	1000	173 억	3470295	N	N	N	N
66	20240820	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	55	2	2.25	78764300	31618	69.60	2500	2520	2450	3170	1710	2440	2491.12	20.02	4679	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	432	-6.93	0.98	12	0.18	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
67	20240820	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	50	2	2.05	68428500	27481	60.49	2500	2520	2450	3170	1710	2440	2490.03	20.02	2143	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	431	-6.92	0.97	12	0.16	-360.00	2558.00	11930	20231107	-79.13	2000	20240805	24.50	5070	-50.89	20240109	2000	24.50	20240805	11930	-79.13	20231107	2000	24.50	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
68	20240820	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	55	2	2.25	64789010	26015	57.27	2500	2520	2450	3170	1710	2440	2490.45	20.02	1151	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	432	-6.93	0.98	12	0.15	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
69	20240820	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	35	2	1.43	59789845	23998	52.83	2500	2520	2450	3170	1710	2440	2491.45	20.02	475	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	428	-6.88	0.97	12	0.14	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
70	20240820	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	55	2	2.25	47745315	19120	42.09	2500	2520	2465	3170	1710	2440	2497.14	20.02	-290	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	432	-6.93	0.98	12	0.11	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
71	20240820	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	75	2	3.07	28725970	11531	25.38	2500	2515	2465	3170	1710	2440	2491.20	20.02	-1433	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	435	-6.99	0.98	12	0.07	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	11930	-78.92	20231107	2000	25.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
72	20240820	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	75	2	3.07	21763930	8755	19.27	2500	2515	2465	3170	1710	2440	2485.89	20.02	-948	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	435	-6.99	0.98	12	0.05	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	11930	-78.92	20231107	2000	25.75	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
73	20240820	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	25	2	1.02	7672585	3070	6.76	2500	2500	2465	3170	1710	2440	2499.21	20.02	-2754	2646	2542	2491	2387	2336	2517	2362	173	730	1000	1460	5	1	17306490	427	-6.85	0.96	12	0.02	-360.00	2558.00	11930	20231107	-79.34	2000	20240805	23.25	5070	-51.38	20240109	2000	23.25	20240805	11930	-79.34	20231107	2000	23.25	20240805	0.15	N	088280	1000	173 억	3465576	N	N	N	N
74	20240819	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-95	5	-3.75	112153305	45229	48.67	2595	2595	2440	3295	1775	2535	2479.71	20.00	4193	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	422	-6.78	0.95	12	0.26	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
75	20240819	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-75	5	-2.96	101419095	40835	43.94	2595	2595	2445	3295	1775	2535	2483.63	20.00	4539	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	426	-6.83	0.96	12	0.24	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
76	20240819	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-75	5	-2.96	98468135	39632	42.65	2595	2595	2445	3295	1775	2535	2484.56	20.00	4641	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	426	-6.83	0.96	12	0.23	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
77	20240819	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-80	5	-3.16	92412985	37180	40.01	2595	2595	2445	3295	1775	2535	2485.56	20.00	6154	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	425	-6.82	0.96	12	0.21	-360.00	2558.00	11930	20231107	-79.42	2000	20240805	22.75	5070	-51.58	20240109	2000	22.75	20240805	11930	-79.42	20231107	2000	22.75	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
78	20240819	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-65	5	-2.56	84397650	33920	36.50	2595	2595	2445	3295	1775	2535	2488.14	20.00	5959	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	427	-6.86	0.97	12	0.20	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
79	20240819	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-80	5	-3.16	82533120	33170	35.69	2595	2595	2445	3295	1775	2535	2488.19	20.00	5864	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	425	-6.82	0.96	12	0.19	-360.00	2558.00	11930	20231107	-79.42	2000	20240805	22.75	5070	-51.58	20240109	2000	22.75	20240805	11930	-79.42	20231107	2000	22.75	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
80	20240819	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-45	5	-1.78	31096910	12267	13.20	2595	2595	2470	3295	1775	2535	2535.01	20.00	-4296	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	431	-6.92	0.97	12	0.07	-360.00	2558.00	11930	20231107	-79.13	2000	20240805	24.50	5070	-50.89	20240109	2000	24.50	20240805	11930	-79.13	20231107	2000	24.50	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
81	20240819	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-60	5	-2.37	21660820	8509	9.16	2595	2595	2470	3295	1775	2535	2545.64	20.00	-4806	2711	2622	2531	2442	2351	2667	2487	173	760	1000	1520	5	1	17306490	428	-6.88	0.97	12	0.05	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.15	N	088280	1000	173 억	3461383	N	N	N	N
82	20240816	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	100	2	4.11	235074840	92906	349.55	2440	2620	2440	3165	1705	2435	2530.24	20.05	-8520	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	439	-7.04	0.99	12	0.54	-360.00	2558.00	11930	20231107	-78.75	2000	20240805	26.75	5070	-50.00	20240109	2000	26.75	20240805	11930	-78.75	20231107	2000	26.75	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
83	20240816	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	85	2	3.49	222277040	87845	330.51	2440	2620	2440	3165	1705	2435	2530.33	20.05	-7958	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	436	-7.00	0.99	12	0.51	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	11930	-78.88	20231107	2000	26.00	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
84	20240816	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	90	2	3.70	219921715	86908	326.98	2440	2620	2440	3165	1705	2435	2530.51	20.05	-8601	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	437	-7.01	0.99	12	0.50	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
85	20240816	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	130	2	5.34	201432110	79592	299.45	2440	2620	2440	3165	1705	2435	2530.81	20.05	-8925	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	444	-7.12	1.00	12	0.46	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
86	20240816	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	80	2	3.29	166023445	65535	246.57	2440	2620	2440	3165	1705	2435	2533.36	20.05	-5287	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	435	-6.99	0.98	12	0.38	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	11930	-78.92	20231107	2000	25.75	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
87	20240816	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	85	2	3.49	62169130	24943	93.84	2440	2530	2440	3165	1705	2435	2492.45	20.05	-9428	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	436	-7.00	0.99	12	0.14	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	11930	-78.88	20231107	2000	26.00	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
88	20240816	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	45	2	1.85	27531190	11113	41.81	2440	2490	2440	3165	1705	2435	2477.39	20.05	-6580	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	429	-6.89	0.97	12	0.06	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
89	20240816	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	25	2	1.03	2826685	1150	4.33	2440	2475	2440	3165	1705	2435	2457.99	20.05	-18	2515	2475	2435	2395	2355	2495	2415	173	730	1000	1460	5	1	17306490	426	-6.83	0.96	12	0.01	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.15	N	088280	1000	173 억	3469903	N	N	N	N
90	20240814	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	40	2	1.67	63872125	26293	69.11	2395	2475	2395	3110	1680	2395	2429.24	20.00	8277	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	421	-6.76	0.95	12	0.15	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
91	20240814	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	25	2	1.04	63575055	26171	68.79	2395	2475	2395	3110	1680	2395	2429.22	20.00	8261	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	419	-6.72	0.95	12	0.15	-360.00	2558.00	11930	20231107	-79.72	2000	20240805	21.00	5070	-52.27	20240109	2000	21.00	20240805	11930	-79.72	20231107	2000	21.00	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
92	20240814	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	50	2	2.09	50141955	20642	54.26	2395	2475	2395	3110	1680	2395	2429.12	20.00	6513	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	423	-6.79	0.96	12	0.12	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	11930	-79.51	20231107	2000	22.25	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
93	20240814	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	40	2	1.67	44047165	18147	47.70	2395	2475	2395	3110	1680	2395	2427.24	20.00	5962	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	421	-6.76	0.95	12	0.10	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
94	20240814	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	45	2	1.88	43388535	17877	46.99	2395	2475	2395	3110	1680	2395	2427.06	20.00	5806	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	422	-6.78	0.95	12	0.10	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
95	20240814	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2445	50	2	2.09	19230510	7873	20.70	2395	2475	2395	3110	1680	2395	2442.59	20.00	3764	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	423	-6.79	0.96	12	0.05	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	11930	-79.51	20231107	2000	22.25	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
96	20240814	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	55	2	2.30	12734510	5213	13.70	2395	2475	2395	3110	1680	2395	2442.84	20.00	2415	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	424	-6.81	0.96	12	0.03	-360.00	2558.00	11930	20231107	-79.46	2000	20240805	22.50	5070	-51.68	20240109	2000	22.50	20240805	11930	-79.46	20231107	2000	22.50	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
97	20240814	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	35	2	1.46	352660	146	0.38	2395	2430	2395	3110	1680	2395	2415.48	20.00	64	2551	2472	2406	2327	2261	2440	2295	173	715	1000	1430	5	1	17306490	421	-6.75	0.95	12	0.00	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3461595	N	N	N	N
98	20240813	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-35	5	-1.44	91293310	38040	101.64	2405	2485	2340	3155	1705	2430	2399.93	20.00	628	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	414	-6.65	0.94	12	0.22	-360.00	2558.00	11930	20231107	-79.92	2000	20240805	19.75	5070	-52.76	20240109	2000	19.75	20240805	11930	-79.92	20231107	2000	19.75	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
99	20240813	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	-30	5	-1.23	86553780	36064	96.36	2405	2485	2340	3155	1705	2430	2400.00	20.00	-196	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	415	-6.67	0.94	12	0.21	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
100	20240813	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-35	5	-1.44	83450495	34771	92.91	2405	2485	2340	3155	1705	2430	2400.00	20.00	-605	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	414	-6.65	0.94	12	0.20	-360.00	2558.00	11930	20231107	-79.92	2000	20240805	19.75	5070	-52.76	20240109	2000	19.75	20240805	11930	-79.92	20231107	2000	19.75	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
101	20240813	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2370	-60	5	-2.47	79470005	33099	88.44	2405	2485	2340	3155	1705	2430	2400.98	20.00	-625	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	410	-6.58	0.93	12	0.19	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
102	20240813	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	-65	5	-2.67	65788035	27354	73.09	2405	2485	2340	3155	1705	2430	2405.06	20.00	-1439	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	409	-6.57	0.92	12	0.16	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
103	20240813	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-50	5	-2.06	40733155	16746	44.74	2405	2485	2365	3155	1705	2430	2432.41	20.00	206	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.10	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
104	20240813	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2380	-50	5	-2.06	38320480	15729	42.03	2405	2485	2365	3155	1705	2430	2436.29	20.00	611	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.09	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
105	20240813	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	40	2	1.65	15713010	6419	17.15	2405	2470	2405	3155	1705	2430	2447.89	20.00	1495	2506	2467	2396	2357	2286	2487	2377	173	725	1000	1450	5	1	17306490	427	-6.86	0.97	12	0.04	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.17	N	088280	1000	173 억	3460780	N	N	N	N
106	20240812	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	105	2	4.52	88393445	36867	110.66	2325	2435	2325	3020	1630	2325	2397.63	19.98	3431	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	421	-6.75	0.95	12	0.21	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
107	20240812	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	105	2	4.52	88155500	36769	110.36	2325	2435	2325	3020	1630	2325	2397.55	19.98	3356	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	421	-6.75	0.95	12	0.21	-360.00	2558.00	11930	20231107	-79.63	2000	20240805	21.50	5070	-52.07	20240109	2000	21.50	20240805	11930	-79.63	20231107	2000	21.50	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
108	20240812	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	110	2	4.73	84728335	35357	106.13	2325	2435	2325	3020	1630	2325	2396.37	19.98	2816	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	421	-6.76	0.95	12	0.20	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
109	20240812	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	110	2	4.73	71869420	30026	90.12	2325	2435	2325	3020	1630	2325	2393.57	19.98	2070	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	421	-6.76	0.95	12	0.17	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
110	20240812	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	100	2	4.30	55814445	23401	70.24	2325	2425	2325	3020	1630	2325	2385.13	19.98	195	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	420	-6.74	0.95	12	0.14	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	11930	-79.67	20231107	2000	21.25	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
111	20240812	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2400	75	2	3.23	50190065	21073	63.25	2325	2415	2325	3020	1630	2325	2381.72	19.98	628	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	415	-6.67	0.94	12	0.12	-360.00	2558.00	11930	20231107	-79.88	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	11930	-79.88	20231107	2000	20.00	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
112	20240812	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2365	40	2	1.72	32689610	13732	41.22	2325	2410	2325	3020	1630	2325	2380.54	19.98	395	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	409	-6.57	0.92	12	0.08	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
113	20240812	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2355	30	2	1.29	2319245	991	2.97	2325	2355	2325	3020	1630	2325	2340.31	19.98	236	2445	2385	2300	2240	2155	2415	2270	173	695	1000	1390	5	1	17306490	408	-6.54	0.92	12	0.01	-360.00	2558.00	11930	20231107	-80.26	2000	20240805	17.75	5070	-53.55	20240109	2000	17.75	20240805	11930	-80.26	20231107	2000	17.75	20240805	0.15	N	088280	1000	173 억	3457424	N	N	N	N
114	20240809	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	95	2	4.26	76999535	33302	103.09	2215	2360	2215	2895	1565	2230	2312.16	19.96	3449	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	402	-6.46	0.91	12	0.19	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
115	20240809	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	95	2	4.26	76595295	33128	102.55	2215	2360	2215	2895	1565	2230	2312.10	19.96	3390	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	402	-6.46	0.91	12	0.19	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
116	20240809	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	70	2	3.14	70871110	30653	94.89	2215	2360	2215	2895	1565	2230	2312.04	19.96	3658	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	398	-6.39	0.90	12	0.18	-360.00	2558.00	11930	20231107	-80.72	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	11930	-80.72	20231107	2000	15.00	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
117	20240809	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2335	105	2	4.71	54628950	23617	73.11	2215	2360	2215	2895	1565	2230	2313.12	19.96	3004	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	404	-6.49	0.91	12	0.14	-360.00	2558.00	11930	20231107	-80.43	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	11930	-80.43	20231107	2000	16.75	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
118	20240809	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	95	2	4.26	53720705	23228	71.90	2215	2360	2215	2895	1565	2230	2312.76	19.96	3025	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	402	-6.46	0.91	12	0.13	-360.00	2558.00	11930	20231107	-80.51	2000	20240805	16.25	5070	-54.14	20240109	2000	16.25	20240805	11930	-80.51	20231107	2000	16.25	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
119	20240809	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	120	2	5.38	43618030	18887	58.47	2215	2360	2215	2895	1565	2230	2309.42	19.96	1291	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	407	-6.53	0.92	12	0.11	-360.00	2558.00	11930	20231107	-80.30	2000	20240805	17.50	5070	-53.65	20240109	2000	17.50	20240805	11930	-80.30	20231107	2000	17.50	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
120	20240809	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2310	80	2	3.59	30616535	13331	41.27	2215	2335	2215	2895	1565	2230	2296.64	19.96	3383	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	400	-6.42	0.90	12	0.08	-360.00	2558.00	11930	20231107	-80.64	2000	20240805	15.50	5070	-54.44	20240109	2000	15.50	20240805	11930	-80.64	20231107	2000	15.50	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
121	20240809	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	55	2	2.47	3792200	1702	5.27	2215	2285	2215	2895	1565	2230	2228.08	19.96	209	2343	2286	2233	2176	2123	2260	2150	173	665	1000	1330	5	1	17306490	395	-6.35	0.89	12	0.01	-360.00	2558.00	11930	20231107	-80.85	2000	20240805	14.25	5070	-54.93	20240109	2000	14.25	20240805	11930	-80.85	20231107	2000	14.25	20240805	0.15	N	088280	1000	173 억	3454073	N	N	N	N
122	20240808	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-40	5	-1.76	71426815	32304	60.24	2290	2290	2180	2950	1590	2270	2211.08	19.87	15332	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	386	-6.19	0.87	12	0.19	-360.00	2558.00	11930	20231107	-81.31	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	11930	-81.31	20231107	2000	11.50	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
123	20240808	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-35	5	-1.54	69552390	31465	58.68	2290	2290	2180	2950	1590	2270	2210.47	19.87	15178	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	387	-6.21	0.87	12	0.18	-360.00	2558.00	11930	20231107	-81.27	2000	20240805	11.75	5070	-55.92	20240109	2000	11.75	20240805	11930	-81.27	20231107	2000	11.75	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
124	20240808	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	68964095	31202	58.19	2290	2290	2180	2950	1590	2270	2210.25	19.87	15165	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	388	-6.22	0.88	12	0.18	-360.00	2558.00	11930	20231107	-81.22	2000	20240805	12.00	5070	-55.82	20240109	2000	12.00	20240805	11930	-81.22	20231107	2000	12.00	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
125	20240808	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	65981355	29862	55.69	2290	2290	2180	2950	1590	2270	2209.54	19.87	15156	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	388	-6.22	0.88	12	0.17	-360.00	2558.00	11930	20231107	-81.22	2000	20240805	12.00	5070	-55.82	20240109	2000	12.00	20240805	11930	-81.22	20231107	2000	12.00	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
126	20240808	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-60	5	-2.64	56218315	25486	47.53	2290	2290	2180	2950	1590	2270	2205.85	19.87	13982	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	382	-6.14	0.86	12	0.15	-360.00	2558.00	11930	20231107	-81.48	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	11930	-81.48	20231107	2000	10.50	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
127	20240808	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-50	5	-2.20	51254090	23232	43.32	2290	2290	2180	2950	1590	2270	2206.19	19.87	13104	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	384	-6.17	0.87	12	0.13	-360.00	2558.00	11930	20231107	-81.39	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	11930	-81.39	20231107	2000	11.00	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
128	20240808	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-50	5	-2.20	25198410	11423	21.30	2290	2290	2180	2950	1590	2270	2205.94	19.87	4566	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	384	-6.17	0.87	12	0.07	-360.00	2558.00	11930	20231107	-81.39	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	11930	-81.39	20231107	2000	11.00	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
129	20240808	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-15	5	-0.66	3222385	1409	2.63	2290	2290	2255	2950	1590	2270	2287.00	19.87	-299	2336	2302	2251	2217	2166	2320	2235	173	680	1000	1360	5	1	17306490	390	-6.26	0.88	12	0.01	-360.00	2558.00	11930	20231107	-81.10	2000	20240805	12.75	5070	-55.52	20240109	2000	12.75	20240805	11930	-81.10	20231107	2000	12.75	20240805	0.16	N	088280	1000	173 억	3438583	N	N	N	N
130	20240807	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	85	2	3.89	120731780	53623	53.44	2230	2285	2200	2840	1530	2185	2251.49	19.76	18733	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	393	-6.31	0.89	12	0.31	-360.00	2558.00	11930	20231107	-80.97	2000	20240805	13.50	5070	-55.23	20240109	2000	13.50	20240805	11930	-80.97	20231107	2000	13.50	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
131	20240807	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	70	2	3.20	119983405	53290	53.11	2230	2285	2200	2840	1530	2185	2251.52	19.76	18441	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	390	-6.26	0.88	12	0.31	-360.00	2558.00	11930	20231107	-81.10	2000	20240805	12.75	5070	-55.52	20240109	2000	12.75	20240805	11930	-81.10	20231107	2000	12.75	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
132	20240807	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	85	2	3.89	105855960	47054	46.90	2230	2280	2200	2840	1530	2185	2249.67	19.76	16591	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	393	-6.31	0.89	12	0.27	-360.00	2558.00	11930	20231107	-80.97	2000	20240805	13.50	5070	-55.23	20240109	2000	13.50	20240805	11930	-80.97	20231107	2000	13.50	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
133	20240807	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	60	2	2.75	55289715	24700	24.62	2230	2265	2200	2840	1530	2185	2238.45	19.76	12469	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	389	-6.24	0.88	12	0.14	-360.00	2558.00	11930	20231107	-81.18	2000	20240805	12.25	5070	-55.72	20240109	2000	12.25	20240805	11930	-81.18	20231107	2000	12.25	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
134	20240807	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	80	2	3.66	49805065	22264	22.19	2230	2265	2200	2840	1530	2185	2237.02	19.76	12827	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	392	-6.29	0.89	12	0.13	-360.00	2558.00	11930	20231107	-81.01	2000	20240805	13.25	5070	-55.33	20240109	2000	13.25	20240805	11930	-81.01	20231107	2000	13.25	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
135	20240807	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	40	2	1.83	30455225	13680	13.63	2230	2255	2200	2840	1530	2185	2226.26	19.76	5964	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	385	-6.18	0.87	12	0.08	-360.00	2558.00	11930	20231107	-81.35	2000	20240805	11.25	5070	-56.11	20240109	2000	11.25	20240805	11930	-81.35	20231107	2000	11.25	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
136	20240807	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	35	2	1.60	9223510	4177	4.16	2230	2230	2200	2840	1530	2185	2208.17	19.76	277	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	384	-6.17	0.87	12	0.02	-360.00	2558.00	11930	20231107	-81.39	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	11930	-81.39	20231107	2000	11.00	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
137	20240807	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	15	2	0.69	4913175	2220	2.21	2230	2230	2200	2840	1530	2185	2213.14	19.76	-215	2348	2266	2158	2076	1968	2307	2117	173	655	1000	1310	5	1	17306490	381	-6.11	0.86	12	0.01	-360.00	2558.00	11930	20231107	-81.56	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	11930	-81.56	20231107	2000	10.00	20240805	0.19	N	088280	1000	173 억	3420195	N	N	N	N
138	20240806	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	65	2	3.07	218437965	100339	64.57	2050	2240	2050	2755	1485	2120	2179.33	19.63	23676	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	378	-6.07	0.85	12	0.58	-360.00	2558.00	11930	20231107	-81.68	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	11930	-81.68	20231107	2000	9.25	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
139	20240806	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	65	2	3.07	213673490	98159	63.17	2050	2240	2050	2755	1485	2120	2179.20	19.63	23729	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	378	-6.07	0.85	12	0.57	-360.00	2558.00	11930	20231107	-81.68	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	11930	-81.68	20231107	2000	9.25	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
140	20240806	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	70	2	3.30	186918650	85824	55.23	2050	2240	2050	2755	1485	2120	2180.73	19.63	20784	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	379	-6.08	0.86	12	0.50	-360.00	2558.00	11930	20231107	-81.64	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	11930	-81.64	20231107	2000	9.50	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
141	20240806	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	80	2	3.77	167622735	77082	49.60	2050	2240	2050	2755	1485	2120	2177.56	19.63	18427	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	381	-6.11	0.86	12	0.45	-360.00	2558.00	11930	20231107	-81.56	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	11930	-81.56	20231107	2000	10.00	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
142	20240806	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	80	2	3.77	154302475	71027	45.71	2050	2240	2050	2755	1485	2120	2175.54	19.63	14819	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	381	-6.11	0.86	12	0.41	-360.00	2558.00	11930	20231107	-81.56	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	11930	-81.56	20231107	2000	10.00	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
143	20240806	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	75	2	3.54	137815025	63507	40.87	2050	2240	2050	2755	1485	2120	2173.41	19.63	14633	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	380	-6.10	0.86	12	0.37	-360.00	2558.00	11930	20231107	-81.60	2000	20240805	9.75	5070	-56.71	20240109	2000	9.75	20240805	11930	-81.60	20231107	2000	9.75	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
144	20240806	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	80	2	3.77	108184420	49909	32.12	2050	2240	2050	2755	1485	2120	2171.74	19.63	12479	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	381	-6.11	0.86	12	0.29	-360.00	2558.00	11930	20231107	-81.56	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	11930	-81.56	20231107	2000	10.00	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
145	20240806	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	65	2	3.07	23765140	11260	7.25	2050	2185	2050	2755	1485	2120	2105.47	19.63	1322	2540	2330	2165	1955	1790	2247	1872	173	635	1000	1270	5	1	17306490	378	-6.07	0.85	12	0.07	-360.00	2558.00	11930	20231107	-81.68	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	11930	-81.68	20231107	2000	9.25	20240805	0.30	N	088280	1000	173 억	3397076	N	N	N	N
146	20240805	160602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2120	-260	5	-10.92	338766960	155345	133.39	2250	2375	2000	3090	1670	2380	2180.74	19.65	-3478	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	367	-5.89	0.83	12	0.90	-360.00	2558.00	11930	20231107	-82.23	2000	20240805	6.00	5070	-58.19	20240109	2000	6.00	20240805	11930	-82.23	20231107	2000	6.00	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
147	20240805	150614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-310	5	-13.03	331376995	151792	130.33	2250	2375	2000	3090	1670	2380	2183.10	19.65	-3250	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	358	-5.75	0.81	12	0.88	-360.00	2558.00	11930	20231107	-82.65	2000	20240805	3.50	5070	-59.17	20240109	2000	3.50	20240805	11930	-82.65	20231107	2000	3.50	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
148	20240805	140615	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2160	-220	5	-9.24	237413080	106668	91.59	2250	2375	2160	3090	1670	2380	2225.72	19.65	-8	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	374	-6.00	0.84	12	0.62	-360.00	2558.00	11930	20231107	-81.89	2160	20240805	0.00	5070	-57.40	20240109	2160	0.00	20240805	11930	-81.89	20231107	2160	0.00	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
149	20240805	130611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2195	-185	5	-7.77	202571305	90654	77.84	2250	2375	2180	3090	1670	2380	2234.55	19.65	-370	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	380	-6.10	0.86	12	0.52	-360.00	2558.00	11930	20231107	-81.60	2180	20240805	0.69	5070	-56.71	20240109	2180	0.69	20240805	11930	-81.60	20231107	2180	0.69	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
150	20240805	120608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2220	-160	5	-6.72	173021135	77196	66.28	2250	2375	2205	3090	1670	2380	2241.32	19.65	5175	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	384	-6.17	0.87	12	0.45	-360.00	2558.00	11930	20231107	-81.39	2205	20240805	0.68	5070	-56.21	20240109	2205	0.68	20240805	11930	-81.39	20231107	2205	0.68	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
151	20240805	110611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-150	5	-6.30	116245840	51602	44.31	2250	2375	2225	3090	1670	2380	2252.74	19.65	-482	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	386	-6.19	0.87	12	0.30	-360.00	2558.00	11930	20231107	-81.31	2225	20240805	0.22	5070	-56.02	20240109	2225	0.22	20240805	11930	-81.31	20231107	2225	0.22	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
152	20240805	100607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2270	-110	5	-4.62	68230235	30160	25.90	2250	2375	2230	3090	1670	2380	2262.28	19.65	-649	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	393	-6.31	0.89	12	0.17	-360.00	2558.00	11930	20231107	-80.97	2230	20240805	1.79	5070	-55.23	20240109	2230	1.79	20240805	11930	-80.97	20231107	2230	1.79	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
153	20240805	090603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2250	-130	5	-5.46	14754030	6530	5.61	2250	2375	2235	3090	1670	2380	2259.42	19.65	2710	2560	2470	2400	2310	2240	2435	2275	173	710	1000	1420	5	1	17306490	389	-6.25	0.88	12	0.04	-360.00	2558.00	11930	20231107	-81.14	2235	20240805	0.67	5070	-55.62	20240109	2235	0.67	20240805	11930	-81.14	20231107	2235	0.67	20240805	0.29	N	088280	1000	173 억	3400387	N	N	N	N
154	20240802	160559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-125	5	-4.99	279014785	116294	158.49	2425	2490	2330	3255	1755	2505	2399.22	19.66	-1901	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	412	-6.61	0.93	12	0.67	-360.00	2558.00	11930	20231107	-80.05	2330	20240802	2.15	5070	-53.06	20240109	2330	2.15	20240802	11930	-80.05	20231107	2330	2.15	20240802	0.31	N	088280	1000	173 억	3402272	N	N	N	N
155	20240802	150556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2380	-125	5	-4.99	238696985	99276	135.30	2425	2490	2330	3255	1755	2505	2404.38	19.66	-2692	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	412	-6.61	0.93	12	0.57	-360.00	2558.00	11930	20231107	-80.05	2330	20240802	2.15	5070	-53.06	20240109	2330	2.15	20240802	11930	-80.05	20231107	2330	2.15	20240802	0.31	N	088280	1000	173 억	3402272	N	N	N	N
156	20240802	140601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2390	-115	5	-4.59	185168690	76535	104.31	2425	2490	2370	3255	1755	2505	2419.40	19.66	-6388	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	414	-6.64	0.93	12	0.44	-360.00	2558.00	11930	20231107	-79.97	2370	20240802	0.84	5070	-52.86	20240109	2370	0.84	20240802	11930	-79.97	20231107	2370	0.84	20240802	0.31	N	088280	1000	173 억	3402272	N	N	N	N
157	20240802	130600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2405	-100	5	-3.99	163622185	67479	91.96	2425	2490	2380	3255	1755	2505	2424.79	19.66	-7150	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	416	-6.68	0.94	12	0.39	-360.00	2558.00	11930	20231107	-79.84	2380	20240802	1.05	5070	-52.56	20240109	2380	1.05	20240802	11930	-79.84	20231107	2380	1.05	20240802	0.31	N	088280	1000	173 억	3402272	N	N	N	N
158	20240802	120600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2420	-85	5	-3.39	151148880	62271	84.87	2425	2490	2380	3255	1755	2505	2427.28	19.66	-5819	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	419	-6.72	0.95	12	0.36	-360.00	2558.00	11930	20231107	-79.72	2380	20240802	1.68	5070	-52.27	20240109	2380	1.68	20240802	11930	-79.72	20231107	2380	1.68	20240802	0.31	N	088280	1000	173 억	3402272	N	N	N	N
159	20240802	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-80	5	-3.19	120870740	49666	67.69	2425	2490	2410	3255	1755	2505	2433.67	19.66	-4920	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	420	-6.74	0.95	12	0.29	-360.00	2558.00	11930	20231107	-79.67	2385	20240731	1.68	5070	-52.17	20240109	2385	1.68	20240731	11930	-79.67	20231107	2385	1.68	20240731	0.31	N	088280	1000	173 억	3402272	N	N	N	N
160	20240802	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-65	5	-2.59	75546635	30958	42.19	2425	2490	2410	3255	1755	2505	2440.29	19.66	-5537	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	422	-6.78	0.95	12	0.18	-360.00	2558.00	11930	20231107	-79.55	2385	20240731	2.31	5070	-51.87	20240109	2385	2.31	20240731	11930	-79.55	20231107	2385	2.31	20240731	0.31	N	088280	1000	173 억	3402272	N	N	N	N
161	20240802	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-25	5	-1.00	10348540	4248	5.79	2425	2490	2425	3255	1755	2505	2436.10	19.66	-379	2601	2552	2486	2437	2371	2577	2462	173	750	1000	1500	5	1	17306490	429	-6.89	0.97	12	0.02	-360.00	2558.00	11930	20231107	-79.21	2385	20240731	3.98	5070	-51.08	20240109	2385	3.98	20240731	11930	-79.21	20231107	2385	3.98	20240731	0.31	N	088280	1000	173 억	3402272	N	N	N	N
162	20240801	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	45	2	1.83	182329280	72959	49.72	2425	2535	2420	3195	1725	2460	2499.06	19.53	22166	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	434	-6.96	0.98	12	0.42	-360.00	2558.00	11930	20231107	-79.00	2385	20240731	5.03	5070	-50.59	20240109	2385	5.03	20240731	11930	-79.00	20231107	2385	5.03	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
163	20240801	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	65	2	2.64	173936985	69620	47.44	2425	2535	2420	3195	1725	2460	2498.38	19.53	21566	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	437	-7.01	0.99	12	0.40	-360.00	2558.00	11930	20231107	-78.83	2385	20240731	5.87	5070	-50.20	20240109	2385	5.87	20240731	11930	-78.83	20231107	2385	5.87	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
164	20240801	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	55	2	2.24	159037920	63706	43.41	2425	2530	2420	3195	1725	2460	2496.44	19.53	22000	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	435	-6.99	0.98	12	0.37	-360.00	2558.00	11930	20231107	-78.92	2385	20240731	5.45	5070	-50.39	20240109	2385	5.45	20240731	11930	-78.92	20231107	2385	5.45	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
165	20240801	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	45	2	1.83	150627455	60352	41.13	2425	2530	2420	3195	1725	2460	2495.82	19.53	20497	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	434	-6.96	0.98	12	0.35	-360.00	2558.00	11930	20231107	-79.00	2385	20240731	5.03	5070	-50.59	20240109	2385	5.03	20240731	11930	-79.00	20231107	2385	5.03	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
166	20240801	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	45	2	1.83	116775810	46865	31.94	2425	2530	2420	3195	1725	2460	2491.75	19.53	18911	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	434	-6.96	0.98	12	0.27	-360.00	2558.00	11930	20231107	-79.00	2385	20240731	5.03	5070	-50.59	20240109	2385	5.03	20240731	11930	-79.00	20231107	2385	5.03	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
167	20240801	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	15	2	0.61	82837565	33263	22.67	2425	2530	2420	3195	1725	2460	2490.38	19.53	14856	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	428	-6.88	0.97	12	0.19	-360.00	2558.00	11930	20231107	-79.25	2385	20240731	3.77	5070	-51.18	20240109	2385	3.77	20240731	11930	-79.25	20231107	2385	3.77	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
168	20240801	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	50	2	2.03	65888940	26453	18.03	2425	2530	2420	3195	1725	2460	2490.79	19.53	13793	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	434	-6.97	0.98	12	0.15	-360.00	2558.00	11930	20231107	-78.96	2385	20240731	5.24	5070	-50.49	20240109	2385	5.24	20240731	11930	-78.96	20231107	2385	5.24	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N
169	20240801	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	-40	5	-1.63	15997960	6546	4.46	2425	2475	2420	3195	1725	2460	2443.93	19.53	3017	2616	2537	2461	2382	2306	2500	2345	173	735	1000	1470	5	1	17306490	419	-6.72	0.95	12	0.04	-360.00	2558.00	11930	20231107	-79.72	2385	20240731	1.47	5070	-52.27	20240109	2385	1.47	20240731	11930	-79.72	20231107	2385	1.47	20240731	0.37	N	088280	1000	173 억	3380106	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History