KissMeData/032580/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	0	3	0.00	56301129	47243	40.32	1191	1202	1185	1547	833	1190	1191.73	31.72	-2552	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	394	37.19	0.79	12	0.14	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
3	20240830	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1192	2	2	0.17	55223140	46338	39.55	1191	1202	1185	1547	833	1190	1191.75	31.72	-2162	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	395	37.25	0.79	12	0.14	32.00	1510.00	2605	20230908	-54.24	1051	20240805	13.42	1965	-39.34	20240408	1051	13.42	20240805	2605	-54.24	20230908	1051	13.42	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
4	20240830	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-3	5	-0.25	48267225	40488	34.56	1191	1202	1185	1547	833	1190	1192.14	31.72	-4885	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	393	37.09	0.79	12	0.12	32.00	1510.00	2605	20230908	-54.43	1051	20240805	12.94	1965	-39.59	20240408	1051	12.94	20240805	2605	-54.43	20230908	1051	12.94	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
5	20240830	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-3	5	-0.25	42706935	35804	30.56	1191	1202	1185	1547	833	1190	1192.80	31.72	-2403	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	393	37.09	0.79	12	0.11	32.00	1510.00	2605	20230908	-54.43	1051	20240805	12.94	1965	-39.59	20240408	1051	12.94	20240805	2605	-54.43	20230908	1051	12.94	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
6	20240830	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	1	2	0.08	33422407	27993	23.89	1191	1202	1185	1547	833	1190	1193.96	31.72	83	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	395	37.22	0.79	12	0.08	32.00	1510.00	2605	20230908	-54.28	1051	20240805	13.32	1965	-39.39	20240408	1051	13.32	20240805	2605	-54.28	20230908	1051	13.32	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
7	20240830	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1194	4	2	0.34	29207021	24456	20.87	1191	1202	1185	1547	833	1190	1194.27	31.72	2330	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	396	37.31	0.79	12	0.07	32.00	1510.00	2605	20230908	-54.17	1051	20240805	13.61	1965	-39.24	20240408	1051	13.61	20240805	2605	-54.17	20230908	1051	13.61	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
8	20240830	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	9	2	0.76	22344412	18707	15.97	1191	1202	1185	1547	833	1190	1194.44	31.72	2943	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	397	37.47	0.79	12	0.06	32.00	1510.00	2605	20230908	-53.97	1051	20240805	14.08	1965	-38.98	20240408	1051	14.08	20240805	2605	-53.97	20230908	1051	14.08	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
9	20240830	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1196	6	2	0.50	3219744	2697	2.30	1191	1196	1191	1547	833	1190	1193.82	31.72	2370	1235	1212	1182	1159	1129	1224	1171	166	357	500	850	1	1	33132064	396	37.38	0.79	12	0.01	32.00	1510.00	2605	20230908	-54.09	1051	20240805	13.80	1965	-39.13	20240408	1051	13.80	20240805	2605	-54.09	20230908	1051	13.80	20240805	4.53	N	032580	500	165 억	10509036	N	N	N	N
10	20240829	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-7	5	-0.58	138246738	117148	240.33	1152	1205	1152	1556	838	1197	1180.10	31.75	-12045	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	394	37.19	0.79	12	0.35	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
11	20240829	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-7	5	-0.58	131714825	111645	229.04	1152	1205	1152	1556	838	1197	1179.76	31.75	-10484	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	394	37.19	0.79	12	0.34	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
12	20240829	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	0	3	0.00	119638294	101499	208.23	1152	1205	1152	1556	838	1197	1178.71	31.75	-8449	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	397	37.41	0.79	12	0.31	32.00	1510.00	2605	20230908	-54.05	1051	20240805	13.89	1965	-39.08	20240408	1051	13.89	20240805	2605	-54.05	20230908	1051	13.89	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
13	20240829	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	2	2	0.17	108803599	92426	189.62	1152	1205	1152	1556	838	1197	1177.20	31.75	-9463	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	397	37.47	0.79	12	0.28	32.00	1510.00	2605	20230908	-53.97	1051	20240805	14.08	1965	-38.98	20240408	1051	14.08	20240805	2605	-53.97	20230908	1051	14.08	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
14	20240829	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-10	5	-0.84	103903763	88309	181.17	1152	1205	1152	1556	838	1197	1176.59	31.75	-7823	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	393	37.09	0.79	12	0.27	32.00	1510.00	2605	20230908	-54.43	1051	20240805	12.94	1965	-39.59	20240408	1051	12.94	20240805	2605	-54.43	20230908	1051	12.94	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
15	20240829	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	-8	5	-0.67	88907086	75686	155.27	1152	1205	1152	1556	838	1197	1174.68	31.75	-7971	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	394	37.16	0.79	12	0.23	32.00	1510.00	2605	20230908	-54.36	1051	20240805	13.13	1965	-39.49	20240408	1051	13.13	20240805	2605	-54.36	20230908	1051	13.13	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
16	20240829	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	1	2	0.08	78658430	67094	137.65	1152	1205	1152	1556	838	1197	1172.36	31.75	-4715	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	397	37.44	0.79	12	0.20	32.00	1510.00	2605	20230908	-54.01	1051	20240805	13.99	1965	-39.03	20240408	1051	13.99	20240805	2605	-54.01	20230908	1051	13.99	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
17	20240829	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	-14	5	-1.17	41906301	36118	74.10	1152	1195	1152	1556	838	1197	1160.26	31.75	6892	1235	1216	1206	1187	1177	1211	1182	166	359	500	860	1	1	33132064	392	36.97	0.78	12	0.11	32.00	1510.00	2605	20230908	-54.59	1051	20240805	12.56	1965	-39.80	20240408	1051	12.56	20240805	2605	-54.59	20230908	1051	12.56	20240805	4.68	N	032580	500	165 억	10521030	N	N	N	N
18	20240828	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-12	5	-0.99	58691600	48565	27.56	1216	1225	1196	1571	847	1209	1208.52	31.78	-7219	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	397	37.41	0.79	12	0.15	32.00	1510.00	2605	20230908	-54.05	1051	20240805	13.89	1965	-39.08	20240408	1051	13.89	20240805	2605	-54.05	20230908	1051	13.89	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
19	20240828	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-12	5	-0.99	56857630	47034	26.69	1216	1225	1196	1571	847	1209	1208.86	31.78	-6788	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	397	37.41	0.79	12	0.14	32.00	1510.00	2605	20230908	-54.05	1051	20240805	13.89	1965	-39.08	20240408	1051	13.89	20240805	2605	-54.05	20230908	1051	13.89	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
20	20240828	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	3	2	0.25	45999682	37977	21.55	1216	1225	1200	1571	847	1209	1211.25	31.78	-8638	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	402	37.88	0.80	12	0.11	32.00	1510.00	2605	20230908	-53.47	1051	20240805	15.32	1965	-38.32	20240408	1051	15.32	20240805	2605	-53.47	20230908	1051	15.32	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
21	20240828	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	0	3	0.00	36233731	29896	16.97	1216	1225	1200	1571	847	1209	1211.99	31.78	-10714	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	401	37.78	0.80	12	0.09	32.00	1510.00	2605	20230908	-53.59	1051	20240805	15.03	1965	-38.47	20240408	1051	15.03	20240805	2605	-53.59	20230908	1051	15.03	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
22	20240828	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	-1	5	-0.08	32164700	26527	15.06	1216	1225	1200	1571	847	1209	1212.53	31.78	-8003	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	400	37.75	0.80	12	0.08	32.00	1510.00	2605	20230908	-53.63	1051	20240805	14.94	1965	-38.52	20240408	1051	14.94	20240805	2605	-53.63	20230908	1051	14.94	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
23	20240828	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	2	2	0.17	26853401	22126	12.56	1216	1225	1200	1571	847	1209	1213.66	31.78	-4993	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	401	37.84	0.80	12	0.07	32.00	1510.00	2605	20230908	-53.51	1051	20240805	15.22	1965	-38.37	20240408	1051	15.22	20240805	2605	-53.51	20230908	1051	15.22	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
24	20240828	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	16	2	1.32	20730636	17079	9.69	1216	1225	1200	1571	847	1209	1213.81	31.78	-3495	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	406	38.28	0.81	12	0.05	32.00	1510.00	2605	20230908	-52.98	1051	20240805	16.56	1965	-37.66	20240408	1051	16.56	20240805	2605	-52.98	20230908	1051	16.56	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
25	20240828	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	9	2	0.74	1327361	1091	0.62	1216	1219	1209	1571	847	1209	1216.65	31.78	-246	1272	1240	1185	1153	1098	1256	1169	166	362	500	870	1	1	33132064	404	38.06	0.81	12	0.00	32.00	1510.00	2605	20230908	-53.24	1051	20240805	15.89	1965	-38.02	20240408	1051	15.89	20240805	2605	-53.24	20230908	1051	15.89	20240805	4.67	N	032580	500	165 억	10528142	N	N	N	N
26	20240827	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	5	2	0.42	209092559	176175	184.71	1197	1217	1130	1565	843	1204	1186.85	31.67	35169	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	401	37.78	0.80	12	0.53	32.00	1510.00	2605	20230908	-53.59	1051	20240805	15.03	1965	-38.47	20240408	1051	15.03	20240805	2605	-53.59	20230908	1051	15.03	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
27	20240827	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	5	2	0.42	202121939	170413	178.67	1197	1217	1130	1565	843	1204	1186.07	31.67	31215	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	401	37.78	0.80	12	0.51	32.00	1510.00	2605	20230908	-53.59	1051	20240805	15.03	1965	-38.47	20240408	1051	15.03	20240805	2605	-53.59	20230908	1051	15.03	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
28	20240827	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	0	3	0.00	198554059	167454	175.57	1197	1217	1130	1565	843	1204	1185.72	31.67	29987	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	399	37.62	0.80	12	0.51	32.00	1510.00	2605	20230908	-53.78	1051	20240805	14.56	1965	-38.73	20240408	1051	14.56	20240805	2605	-53.78	20230908	1051	14.56	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
29	20240827	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	4	2	0.33	177566959	149969	157.23	1197	1217	1130	1565	843	1204	1184.02	31.67	22550	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	400	37.75	0.80	12	0.45	32.00	1510.00	2605	20230908	-53.63	1051	20240805	14.94	1965	-38.52	20240408	1051	14.94	20240805	2605	-53.63	20230908	1051	14.94	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
30	20240827	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	12	2	1.00	167293997	141410	148.26	1197	1217	1130	1565	843	1204	1183.04	31.67	21883	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	403	38.00	0.81	12	0.43	32.00	1510.00	2605	20230908	-53.32	1051	20240805	15.70	1965	-38.12	20240408	1051	15.70	20240805	2605	-53.32	20230908	1051	15.70	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
31	20240827	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	11	2	0.91	160456184	135752	142.33	1197	1217	1130	1565	843	1204	1181.98	31.67	20176	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	403	37.97	0.80	12	0.41	32.00	1510.00	2605	20230908	-53.36	1051	20240805	15.60	1965	-38.17	20240408	1051	15.60	20240805	2605	-53.36	20230908	1051	15.60	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
32	20240827	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	6	2	0.50	148469831	125870	131.97	1197	1215	1130	1565	843	1204	1179.55	31.67	21452	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	401	37.81	0.80	12	0.38	32.00	1510.00	2605	20230908	-53.55	1051	20240805	15.13	1965	-38.42	20240408	1051	15.13	20240805	2605	-53.55	20230908	1051	15.13	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
33	20240827	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	6	2	0.50	2851210	2379	2.49	1197	1215	1197	1565	843	1204	1198.49	31.67	-215	1249	1226	1215	1192	1181	1221	1187	166	361	500	860	1	1	33132064	401	37.81	0.80	12	0.01	32.00	1510.00	2605	20230908	-53.55	1051	20240805	15.13	1965	-38.42	20240408	1051	15.13	20240805	2605	-53.55	20230908	1051	15.13	20240805	4.67	N	032580	500	165 억	10493121	N	N	N	N
34	20240826	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	-21	5	-1.71	115596398	95295	157.34	1229	1238	1204	1592	858	1225	1213.11	31.76	-28832	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	399	37.62	0.80	12	0.29	32.00	1510.00	2605	20230908	-53.78	1051	20240805	14.56	1965	-38.73	20240408	1051	14.56	20240805	2605	-53.78	20230908	1051	14.56	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
35	20240826	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	-21	5	-1.71	95570388	78720	129.97	1229	1238	1204	1592	858	1225	1214.05	31.76	-32044	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	399	37.62	0.80	12	0.24	32.00	1510.00	2605	20230908	-53.78	1051	20240805	14.56	1965	-38.73	20240408	1051	14.56	20240805	2605	-53.78	20230908	1051	14.56	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
36	20240826	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	-9	5	-0.73	75805455	62365	102.97	1229	1238	1207	1592	858	1225	1215.51	31.76	-32922	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	403	38.00	0.81	12	0.19	32.00	1510.00	2605	20230908	-53.32	1051	20240805	15.70	1965	-38.12	20240408	1051	15.70	20240805	2605	-53.32	20230908	1051	15.70	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
37	20240826	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	-13	5	-1.06	73847431	60753	100.31	1229	1238	1207	1592	858	1225	1215.54	31.76	-33156	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	402	37.88	0.80	12	0.18	32.00	1510.00	2605	20230908	-53.47	1051	20240805	15.32	1965	-38.32	20240408	1051	15.32	20240805	2605	-53.47	20230908	1051	15.32	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
38	20240826	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-15	5	-1.22	63474588	52178	86.15	1229	1238	1210	1592	858	1225	1216.50	31.76	-31932	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	401	37.81	0.80	12	0.16	32.00	1510.00	2605	20230908	-53.55	1051	20240805	15.13	1965	-38.42	20240408	1051	15.13	20240805	2605	-53.55	20230908	1051	15.13	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
39	20240826	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	-3	5	-0.24	22377186	18306	30.22	1229	1238	1213	1592	858	1225	1222.40	31.76	-9579	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	405	38.19	0.81	12	0.06	32.00	1510.00	2605	20230908	-53.09	1051	20240805	16.27	1965	-37.81	20240408	1051	16.27	20240805	2605	-53.09	20230908	1051	16.27	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
40	20240826	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	1	2	0.08	18263924	14936	24.66	1229	1238	1213	1592	858	1225	1222.81	31.76	-9924	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	406	38.31	0.81	12	0.05	32.00	1510.00	2605	20230908	-52.94	1051	20240805	16.65	1965	-37.61	20240408	1051	16.65	20240805	2605	-52.94	20230908	1051	16.65	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
41	20240826	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1238	13	2	1.06	534151	434	0.72	1229	1238	1229	1592	858	1225	1230.76	31.76	50	1252	1238	1229	1215	1206	1234	1211	166	367	500	880	1	1	33132064	410	38.69	0.82	12	0.00	32.00	1510.00	2605	20230908	-52.48	1051	20240805	17.79	1965	-37.00	20240408	1051	17.79	20240805	2605	-52.48	20230908	1051	17.79	20240805	4.66	N	032580	500	165 억	10521951	N	N	N	N
42	20240823	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1225	-18	5	-1.45	74019727	60199	93.32	1236	1243	1220	1615	871	1243	1229.60	31.72	12071	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	406	38.28	0.81	12	0.18	32.00	1510.00	2605	20230908	-52.98	1051	20240805	16.56	1965	-37.66	20240408	1051	16.56	20240805	2605	-52.98	20230908	1051	16.56	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
43	20240823	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	-17	5	-1.37	72520168	58977	91.43	1236	1243	1220	1615	871	1243	1229.63	31.72	12206	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	406	38.31	0.81	12	0.18	32.00	1510.00	2605	20230908	-52.94	1051	20240805	16.65	1965	-37.61	20240408	1051	16.65	20240805	2605	-52.94	20230908	1051	16.65	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
44	20240823	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1226	-17	5	-1.37	64776564	52670	81.65	1236	1243	1220	1615	871	1243	1229.86	31.72	10003	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	406	38.31	0.81	12	0.16	32.00	1510.00	2605	20230908	-52.94	1051	20240805	16.65	1965	-37.61	20240408	1051	16.65	20240805	2605	-52.94	20230908	1051	16.65	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
45	20240823	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-11	5	-0.88	36544509	29657	45.98	1236	1243	1220	1615	871	1243	1232.24	31.72	-218	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	408	38.50	0.82	12	0.09	32.00	1510.00	2605	20230908	-52.71	1051	20240805	17.22	1965	-37.30	20240408	1051	17.22	20240805	2605	-52.71	20230908	1051	17.22	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
46	20240823	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1235	-8	5	-0.64	23980328	19425	30.11	1236	1243	1224	1615	871	1243	1234.51	31.72	-2504	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	409	38.59	0.82	12	0.06	32.00	1510.00	2605	20230908	-52.59	1051	20240805	17.51	1965	-37.15	20240408	1051	17.51	20240805	2605	-52.59	20230908	1051	17.51	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
47	20240823	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1235	-8	5	-0.64	23791605	19272	29.88	1236	1243	1224	1615	871	1243	1234.52	31.72	-2436	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	409	38.59	0.82	12	0.06	32.00	1510.00	2605	20230908	-52.59	1051	20240805	17.51	1965	-37.15	20240408	1051	17.51	20240805	2605	-52.59	20230908	1051	17.51	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
48	20240823	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-9	5	-0.72	14799020	11975	18.56	1236	1243	1230	1615	871	1243	1235.83	31.72	-1581	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	409	38.56	0.82	12	0.04	32.00	1510.00	2605	20230908	-52.63	1051	20240805	17.41	1965	-37.20	20240408	1051	17.41	20240805	2605	-52.63	20230908	1051	17.41	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
49	20240823	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	-7	5	-0.56	1605564	1299	2.01	1236	1236	1236	1615	871	1243	1236.00	31.72	-834	1297	1270	1254	1227	1211	1262	1219	166	372	500	890	1	1	33132064	410	38.62	0.82	12	0.00	32.00	1510.00	2605	20230908	-52.55	1051	20240805	17.60	1965	-37.10	20240408	1051	17.60	20240805	2605	-52.55	20230908	1051	17.60	20240805	4.68	N	032580	500	165 억	10509814	N	N	N	N
50	20240822	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1243	-20	5	-1.58	80455605	64470	76.37	1269	1281	1238	1641	885	1263	1247.96	31.75	-11061	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	412	38.84	0.82	12	0.19	32.00	1510.00	2605	20230908	-52.28	1051	20240805	18.27	1965	-36.74	20240408	1051	18.27	20240805	2605	-52.28	20230908	1051	18.27	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
51	20240822	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1243	-20	5	-1.58	68781360	55052	65.21	1269	1281	1238	1641	885	1263	1249.39	31.75	-14977	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	412	38.84	0.82	12	0.17	32.00	1510.00	2605	20230908	-52.28	1051	20240805	18.27	1965	-36.74	20240408	1051	18.27	20240805	2605	-52.28	20230908	1051	18.27	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
52	20240822	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1248	-15	5	-1.19	46247066	36910	43.72	1269	1281	1241	1641	885	1263	1252.97	31.75	-20491	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	413	39.00	0.83	12	0.11	32.00	1510.00	2605	20230908	-52.09	1051	20240805	18.74	1965	-36.49	20240408	1051	18.74	20240805	2605	-52.09	20230908	1051	18.74	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
53	20240822	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	-22	5	-1.74	43483010	34688	41.09	1269	1281	1241	1641	885	1263	1253.55	31.75	-20026	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	411	38.78	0.82	12	0.10	32.00	1510.00	2605	20230908	-52.36	1051	20240805	18.08	1965	-36.84	20240408	1051	18.08	20240805	2605	-52.36	20230908	1051	18.08	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
54	20240822	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1243	-20	5	-1.58	31851421	25331	30.01	1269	1281	1243	1641	885	1263	1257.41	31.75	-12474	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	412	38.84	0.82	12	0.08	32.00	1510.00	2605	20230908	-52.28	1051	20240805	18.27	1965	-36.74	20240408	1051	18.27	20240805	2605	-52.28	20230908	1051	18.27	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
55	20240822	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	-11	5	-0.87	29519717	23458	27.79	1269	1281	1246	1641	885	1263	1258.41	31.75	-12212	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	415	39.12	0.83	12	0.07	32.00	1510.00	2605	20230908	-51.94	1051	20240805	19.12	1965	-36.28	20240408	1051	19.12	20240805	2605	-51.94	20230908	1051	19.12	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
56	20240822	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	0	3	0.00	12863463	10159	12.03	1269	1281	1256	1641	885	1263	1266.21	31.75	-7421	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	418	39.47	0.84	12	0.03	32.00	1510.00	2605	20230908	-51.52	1051	20240805	20.17	1965	-35.73	20240408	1051	20.17	20240805	2605	-51.52	20230908	1051	20.17	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
57	20240822	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1275	12	2	0.95	2444163	1917	2.27	1269	1280	1269	1641	885	1263	1274.99	31.75	-610	1304	1283	1269	1248	1234	1276	1241	166	378	500	900	1	1	33132064	422	39.84	0.84	12	0.01	32.00	1510.00	2605	20230908	-51.06	1051	20240805	21.31	1965	-35.11	20240408	1051	21.31	20240805	2605	-51.06	20230908	1051	21.31	20240805	4.69	N	032580	500	165 억	10520846	N	N	N	N
58	20240821	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	-29	5	-2.24	105723222	83504	75.44	1290	1290	1255	1679	905	1292	1266.09	31.78	-10447	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	418	39.47	0.84	12	0.25	32.00	1510.00	2605	20230908	-51.52	1051	20240805	20.17	1965	-35.73	20240408	1051	20.17	20240805	2605	-51.52	20230908	1051	20.17	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
59	20240821	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	-27	5	-2.09	89153500	70407	63.61	1290	1290	1255	1679	905	1292	1266.26	31.78	-13469	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	419	39.53	0.84	12	0.21	32.00	1510.00	2605	20230908	-51.44	1051	20240805	20.36	1965	-35.62	20240408	1051	20.36	20240805	2605	-51.44	20230908	1051	20.36	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
60	20240821	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-31	5	-2.40	61316590	48381	43.71	1290	1290	1255	1679	905	1292	1267.37	31.78	-25046	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	418	39.41	0.84	12	0.15	32.00	1510.00	2605	20230908	-51.59	1051	20240805	19.98	1965	-35.83	20240408	1051	19.98	20240805	2605	-51.59	20230908	1051	19.98	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
61	20240821	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	-33	5	-2.55	57577436	45411	41.03	1290	1290	1255	1679	905	1292	1267.92	31.78	-23091	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	417	39.34	0.83	12	0.14	32.00	1510.00	2605	20230908	-51.67	1051	20240805	19.79	1965	-35.93	20240408	1051	19.79	20240805	2605	-51.67	20230908	1051	19.79	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
62	20240821	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-31	5	-2.40	33981166	26663	24.09	1290	1290	1260	1679	905	1292	1274.47	31.78	-14037	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	418	39.41	0.84	12	0.08	32.00	1510.00	2605	20230908	-51.59	1051	20240805	19.98	1965	-35.83	20240408	1051	19.98	20240805	2605	-51.59	20230908	1051	19.98	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
63	20240821	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-22	5	-1.70	30449350	23866	21.56	1290	1290	1265	1679	905	1292	1275.85	31.78	-12960	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	421	39.69	0.84	12	0.07	32.00	1510.00	2605	20230908	-51.25	1051	20240805	20.84	1965	-35.37	20240408	1051	20.84	20240805	2605	-51.25	20230908	1051	20.84	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
64	20240821	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1281	-11	5	-0.85	15636062	12218	11.04	1290	1290	1272	1679	905	1292	1279.76	31.78	-6690	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	424	40.03	0.85	12	0.04	32.00	1510.00	2605	20230908	-50.83	1051	20240805	21.88	1965	-34.81	20240408	1051	21.88	20240805	2605	-50.83	20230908	1051	21.88	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
65	20240821	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1277	-15	5	-1.16	1823080	1417	1.28	1290	1290	1277	1679	905	1292	1286.58	31.78	-710	1312	1301	1283	1272	1254	1307	1278	166	387	500	930	1	1	33132064	423	39.91	0.85	12	0.00	32.00	1510.00	2605	20230908	-50.98	1051	20240805	21.50	1965	-35.01	20240408	1051	21.50	20240805	2605	-50.98	20230908	1051	21.50	20240805	4.68	N	032580	500	165 억	10531011	N	N	N	N
66	20240820	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	32	2	2.54	141791563	110527	95.91	1265	1294	1265	1638	882	1260	1282.86	31.61	54193	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	428	40.38	0.86	12	0.33	32.00	1510.00	2605	20230908	-50.40	1051	20240805	22.93	1965	-34.25	20240408	1051	22.93	20240805	2605	-50.40	20230908	1051	22.93	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
67	20240820	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1287	27	2	2.14	139443051	108708	94.33	1265	1294	1265	1638	882	1260	1282.73	31.61	54746	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	426	40.22	0.85	12	0.33	32.00	1510.00	2605	20230908	-50.60	1051	20240805	22.45	1965	-34.50	20240408	1051	22.45	20240805	2605	-50.60	20230908	1051	22.45	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
68	20240820	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	25	2	1.98	106471400	83021	72.04	1265	1294	1265	1638	882	1260	1282.46	31.61	35267	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	426	40.16	0.85	12	0.25	32.00	1510.00	2605	20230908	-50.67	1051	20240805	22.26	1965	-34.61	20240408	1051	22.26	20240805	2605	-50.67	20230908	1051	22.26	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
69	20240820	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	26	2	2.06	102519805	79941	69.37	1265	1294	1265	1638	882	1260	1282.44	31.61	33641	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	426	40.19	0.85	12	0.24	32.00	1510.00	2605	20230908	-50.63	1051	20240805	22.36	1965	-34.55	20240408	1051	22.36	20240805	2605	-50.63	20230908	1051	22.36	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
70	20240820	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	23	2	1.83	82108476	64043	55.57	1265	1294	1265	1638	882	1260	1282.08	31.61	27309	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	425	40.09	0.85	12	0.19	32.00	1510.00	2605	20230908	-50.75	1051	20240805	22.07	1965	-34.71	20240408	1051	22.07	20240805	2605	-50.75	20230908	1051	22.07	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
71	20240820	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	24	2	1.90	53933345	42066	36.50	1265	1294	1265	1638	882	1260	1282.11	31.61	10861	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	425	40.12	0.85	12	0.13	32.00	1510.00	2605	20230908	-50.71	1051	20240805	22.17	1965	-34.66	20240408	1051	22.17	20240805	2605	-50.71	20230908	1051	22.17	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
72	20240820	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	25	2	1.98	20543601	16010	13.89	1265	1294	1265	1638	882	1260	1283.17	31.61	7688	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	426	40.16	0.85	12	0.05	32.00	1510.00	2605	20230908	-50.67	1051	20240805	22.26	1965	-34.61	20240408	1051	22.26	20240805	2605	-50.67	20230908	1051	22.26	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
73	20240820	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	20	2	1.59	2655094	2083	1.81	1265	1280	1265	1638	882	1260	1274.65	31.61	1795	1306	1283	1267	1244	1228	1275	1236	166	378	500	900	1	1	33132064	424	40.00	0.85	12	0.01	32.00	1510.00	2605	20230908	-50.86	1051	20240805	21.79	1965	-34.86	20240408	1051	21.79	20240805	2605	-50.86	20230908	1051	21.79	20240805	4.63	N	032580	500	165 억	10472692	N	N	N	N
74	20240819	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-23	5	-1.79	145986710	115080	82.92	1290	1290	1251	1667	899	1283	1268.57	31.61	-1472	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	417	39.38	0.83	12	0.35	32.00	1510.00	2605	20230908	-51.63	1051	20240805	19.89	1965	-35.88	20240408	1051	19.89	20240805	2605	-51.63	20230908	1051	19.89	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
75	20240819	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1264	-19	5	-1.48	135457336	106714	76.89	1290	1290	1251	1667	899	1283	1269.35	31.61	-198	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	419	39.50	0.84	12	0.32	32.00	1510.00	2605	20230908	-51.48	1051	20240805	20.27	1965	-35.67	20240408	1051	20.27	20240805	2605	-51.48	20230908	1051	20.27	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
76	20240819	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1259	-24	5	-1.87	122611633	96512	69.54	1290	1290	1251	1667	899	1283	1270.43	31.61	3507	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	417	39.34	0.83	12	0.29	32.00	1510.00	2605	20230908	-51.67	1051	20240805	19.79	1965	-35.93	20240408	1051	19.79	20240805	2605	-51.67	20230908	1051	19.79	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
77	20240819	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	-13	5	-1.01	112839215	88763	63.96	1290	1290	1251	1667	899	1283	1271.24	31.61	8048	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	421	39.69	0.84	12	0.27	32.00	1510.00	2605	20230908	-51.25	1051	20240805	20.84	1965	-35.37	20240408	1051	20.84	20240805	2605	-51.25	20230908	1051	20.84	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
78	20240819	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-26	5	-2.03	108986026	85717	61.76	1290	1290	1251	1667	899	1283	1271.46	31.61	8344	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	416	39.28	0.83	12	0.26	32.00	1510.00	2605	20230908	-51.75	1051	20240805	19.60	1965	-36.03	20240408	1051	19.60	20240805	2605	-51.75	20230908	1051	19.60	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
79	20240819	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	1	2	0.08	67875844	53216	38.34	1290	1290	1271	1667	899	1283	1275.48	31.61	12138	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	425	40.12	0.85	12	0.16	32.00	1510.00	2605	20230908	-50.71	1051	20240805	22.17	1965	-34.66	20240408	1051	22.17	20240805	2605	-50.71	20230908	1051	22.17	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
80	20240819	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	1	2	0.08	58331123	45746	32.96	1290	1290	1271	1667	899	1283	1275.11	31.61	15470	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	425	40.12	0.85	12	0.14	32.00	1510.00	2605	20230908	-50.71	1051	20240805	22.17	1965	-34.66	20240408	1051	22.17	20240805	2605	-50.71	20230908	1051	22.17	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
81	20240819	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	-9	5	-0.70	43872344	34465	24.83	1290	1290	1271	1667	899	1283	1272.95	31.61	1270	1308	1295	1282	1269	1256	1302	1276	166	384	500	920	1	1	33132064	422	39.81	0.84	12	0.10	32.00	1510.00	2605	20230908	-51.09	1051	20240805	21.22	1965	-35.17	20240408	1051	21.22	20240805	2605	-51.09	20230908	1051	21.22	20240805	4.64	N	032580	500	165 억	10473672	N	N	N	N
82	20240816	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	20	2	1.58	177719561	138350	56.38	1274	1295	1269	1641	885	1263	1284.56	31.64	-7908	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	425	40.09	0.85	12	0.42	32.00	1510.00	2605	20230908	-50.75	1051	20240805	22.07	1965	-34.71	20240408	1051	22.07	20240805	2605	-50.75	20230908	1051	22.07	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
83	20240816	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	29	2	2.30	169893521	132250	53.89	1274	1295	1269	1641	885	1263	1284.64	31.64	-8503	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	428	40.38	0.86	12	0.40	32.00	1510.00	2605	20230908	-50.40	1051	20240805	22.93	1965	-34.25	20240408	1051	22.93	20240805	2605	-50.40	20230908	1051	22.93	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
84	20240816	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1278	15	2	1.19	141885436	110440	45.01	1274	1295	1272	1641	885	1263	1284.73	31.64	-5811	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	423	39.94	0.85	12	0.33	32.00	1510.00	2605	20230908	-50.94	1051	20240805	21.60	1965	-34.96	20240408	1051	21.60	20240805	2605	-50.94	20230908	1051	21.60	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
85	20240816	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1278	15	2	1.19	131764068	102506	41.77	1274	1295	1274	1641	885	1263	1285.43	31.64	-7365	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	423	39.94	0.85	12	0.31	32.00	1510.00	2605	20230908	-50.94	1051	20240805	21.60	1965	-34.96	20240408	1051	21.60	20240805	2605	-50.94	20230908	1051	21.60	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
86	20240816	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	20	2	1.58	127738305	99362	40.49	1274	1295	1274	1641	885	1263	1285.59	31.64	-7277	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	425	40.09	0.85	12	0.30	32.00	1510.00	2605	20230908	-50.75	1051	20240805	22.07	1965	-34.71	20240408	1051	22.07	20240805	2605	-50.75	20230908	1051	22.07	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
87	20240816	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	25	2	1.98	111072964	86344	35.19	1274	1295	1274	1641	885	1263	1286.40	31.64	-5756	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	427	40.25	0.85	12	0.26	32.00	1510.00	2605	20230908	-50.56	1051	20240805	22.55	1965	-34.45	20240408	1051	22.55	20240805	2605	-50.56	20230908	1051	22.55	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
88	20240816	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	30	2	2.38	86439574	67238	27.40	1274	1295	1274	1641	885	1263	1285.58	31.64	5644	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	428	40.41	0.86	12	0.20	32.00	1510.00	2605	20230908	-50.36	1051	20240805	23.03	1965	-34.20	20240408	1051	23.03	20240805	2605	-50.36	20230908	1051	23.03	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
89	20240816	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	23	2	1.82	14422777	11301	4.61	1274	1289	1274	1641	885	1263	1276.24	31.64	1660	1307	1284	1261	1238	1215	1296	1250	166	378	500	900	1	1	33132064	426	40.19	0.85	12	0.03	32.00	1510.00	2605	20230908	-50.63	1051	20240805	22.36	1965	-34.55	20240408	1051	22.36	20240805	2605	-50.63	20230908	1051	22.36	20240805	4.63	N	032580	500	165 억	10481678	N	N	N	N
90	20240814	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	26	2	2.10	310260854	244925	243.69	1238	1284	1238	1608	866	1237	1266.76	31.32	100980	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	418	39.47	0.84	12	0.74	32.00	1510.00	2605	20230908	-51.52	1051	20240805	20.17	1965	-35.73	20240408	1051	20.17	20240805	2605	-51.52	20230908	1051	20.17	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
91	20240814	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1273	36	2	2.91	306122928	241649	240.43	1238	1284	1238	1608	866	1237	1266.81	31.32	100579	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	422	39.78	0.84	12	0.73	32.00	1510.00	2605	20230908	-51.13	1051	20240805	21.12	1965	-35.22	20240408	1051	21.12	20240805	2605	-51.13	20230908	1051	21.12	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
92	20240814	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	42	2	3.40	284671041	224724	223.59	1238	1284	1238	1608	866	1237	1266.76	31.32	97774	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	424	39.97	0.85	12	0.68	32.00	1510.00	2605	20230908	-50.90	1051	20240805	21.69	1965	-34.91	20240408	1051	21.69	20240805	2605	-50.90	20230908	1051	21.69	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
93	20240814	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1265	28	2	2.26	254359290	200804	199.79	1238	1284	1238	1608	866	1237	1266.70	31.32	84942	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	419	39.53	0.84	12	0.61	32.00	1510.00	2605	20230908	-51.44	1051	20240805	20.36	1965	-35.62	20240408	1051	20.36	20240805	2605	-51.44	20230908	1051	20.36	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
94	20240814	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1282	45	2	3.64	230332980	181907	180.99	1238	1283	1238	1608	866	1237	1266.21	31.32	83649	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	425	40.06	0.85	12	0.55	32.00	1510.00	2605	20230908	-50.79	1051	20240805	21.98	1965	-34.76	20240408	1051	21.98	20240805	2605	-50.79	20230908	1051	21.98	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
95	20240814	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1267	30	2	2.43	122780401	97303	96.81	1238	1274	1238	1608	866	1237	1261.84	31.32	48302	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	420	39.59	0.84	12	0.29	32.00	1510.00	2605	20230908	-51.36	1051	20240805	20.55	1965	-35.52	20240408	1051	20.55	20240805	2605	-51.36	20230908	1051	20.55	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
96	20240814	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	19	2	1.54	81793495	64866	64.54	1238	1274	1238	1608	866	1237	1260.96	31.32	25539	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	416	39.25	0.83	12	0.20	32.00	1510.00	2605	20230908	-51.79	1051	20240805	19.51	1965	-36.08	20240408	1051	19.51	20240805	2605	-51.79	20230908	1051	19.51	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
97	20240814	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	14	2	1.13	4692125	3767	3.75	1238	1253	1238	1608	866	1237	1245.59	31.32	314	1271	1253	1237	1219	1203	1263	1229	166	371	500	890	1	1	33132064	414	39.09	0.83	12	0.01	32.00	1510.00	2605	20230908	-51.98	1051	20240805	19.03	1965	-36.34	20240408	1051	19.03	20240805	2605	-51.98	20230908	1051	19.03	20240805	4.64	N	032580	500	165 억	10378150	N	N	N	N
98	20240813	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1237	-7	5	-0.56	122545598	99447	163.93	1231	1255	1221	1617	871	1244	1232.27	31.42	-30656	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	410	38.66	0.82	12	0.30	32.00	1510.00	2605	20230908	-52.51	1051	20240805	17.70	1965	-37.05	20240408	1051	17.70	20240805	2605	-52.51	20230908	1051	17.70	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
99	20240813	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-12	5	-0.96	113158398	91831	151.38	1231	1255	1221	1617	871	1244	1232.25	31.42	-32399	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	408	38.50	0.82	12	0.28	32.00	1510.00	2605	20230908	-52.71	1051	20240805	17.22	1965	-37.30	20240408	1051	17.22	20240805	2605	-52.71	20230908	1051	17.22	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
100	20240813	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	-14	5	-1.13	109256810	88661	146.15	1231	1255	1221	1617	871	1244	1232.30	31.42	-31331	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	408	38.44	0.81	12	0.27	32.00	1510.00	2605	20230908	-52.78	1051	20240805	17.03	1965	-37.40	20240408	1051	17.03	20240805	2605	-52.78	20230908	1051	17.03	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
101	20240813	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	-17	5	-1.37	87956464	71260	117.47	1231	1255	1225	1617	871	1244	1234.30	31.42	-27091	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	407	38.34	0.81	12	0.22	32.00	1510.00	2605	20230908	-52.90	1051	20240805	16.75	1965	-37.56	20240408	1051	16.75	20240805	2605	-52.90	20230908	1051	16.75	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
102	20240813	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-10	5	-0.80	83064381	67276	110.90	1231	1255	1225	1617	871	1244	1234.68	31.42	-27045	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	409	38.56	0.82	12	0.20	32.00	1510.00	2605	20230908	-52.63	1051	20240805	17.41	1965	-37.20	20240408	1051	17.41	20240805	2605	-52.63	20230908	1051	17.41	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
103	20240813	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	-8	5	-0.64	70091791	56739	93.53	1231	1255	1225	1617	871	1244	1235.34	31.42	-19999	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	410	38.62	0.82	12	0.17	32.00	1510.00	2605	20230908	-52.55	1051	20240805	17.60	1965	-37.10	20240408	1051	17.60	20240805	2605	-52.55	20230908	1051	17.60	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
104	20240813	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1232	-12	5	-0.96	42147645	34135	56.27	1231	1255	1230	1617	871	1244	1234.73	31.42	-7889	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	408	38.50	0.82	12	0.10	32.00	1510.00	2605	20230908	-52.71	1051	20240805	17.22	1965	-37.30	20240408	1051	17.22	20240805	2605	-52.71	20230908	1051	17.22	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
105	20240813	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1254	10	2	0.80	5480035	4391	7.24	1231	1255	1231	1617	871	1244	1248.02	31.42	-2933	1287	1265	1233	1211	1179	1276	1222	166	373	500	890	1	1	33132064	415	39.19	0.83	12	0.01	32.00	1510.00	2605	20230908	-51.86	1051	20240805	19.31	1965	-36.18	20240408	1051	19.31	20240805	2605	-51.86	20230908	1051	19.31	20240805	4.66	N	032580	500	165 억	10408787	N	N	N	N
106	20240812	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1244	11	2	0.89	75222832	60594	68.04	1233	1255	1201	1602	864	1233	1241.42	31.41	-11	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	412	38.88	0.82	12	0.18	32.00	1510.00	2605	20230908	-52.25	1051	20240805	18.36	1965	-36.69	20240408	1051	18.36	20240805	2605	-52.25	20230908	1051	18.36	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
107	20240812	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	6	2	0.49	71748787	57799	64.90	1233	1255	1201	1602	864	1233	1241.35	31.41	494	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	411	38.72	0.82	12	0.17	32.00	1510.00	2605	20230908	-52.44	1051	20240805	17.89	1965	-36.95	20240408	1051	17.89	20240805	2605	-52.44	20230908	1051	17.89	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
108	20240812	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1245	12	2	0.97	67039524	54009	60.65	1233	1255	1201	1602	864	1233	1241.27	31.41	317	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	412	38.91	0.82	12	0.16	32.00	1510.00	2605	20230908	-52.21	1051	20240805	18.46	1965	-36.64	20240408	1051	18.46	20240805	2605	-52.21	20230908	1051	18.46	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
109	20240812	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	6	2	0.49	59747195	48128	54.04	1233	1255	1201	1602	864	1233	1241.42	31.41	-362	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	411	38.72	0.82	12	0.15	32.00	1510.00	2605	20230908	-52.44	1051	20240805	17.89	1965	-36.95	20240408	1051	17.89	20240805	2605	-52.44	20230908	1051	17.89	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
110	20240812	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1233	0	3	0.00	49389633	39725	44.61	1233	1255	1201	1602	864	1233	1243.29	31.41	-828	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	409	38.53	0.82	12	0.12	32.00	1510.00	2605	20230908	-52.67	1051	20240805	17.32	1965	-37.25	20240408	1051	17.32	20240805	2605	-52.67	20230908	1051	17.32	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
111	20240812	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1247	14	2	1.14	41295259	33189	37.27	1233	1255	1201	1602	864	1233	1244.25	31.41	637	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	413	38.97	0.83	12	0.10	32.00	1510.00	2605	20230908	-52.13	1051	20240805	18.65	1965	-36.54	20240408	1051	18.65	20240805	2605	-52.13	20230908	1051	18.65	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
112	20240812	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	3	2	0.24	36123628	29041	32.61	1233	1255	1201	1602	864	1233	1243.88	31.41	738	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	410	38.62	0.82	12	0.09	32.00	1510.00	2605	20230908	-52.55	1051	20240805	17.60	1965	-37.10	20240408	1051	17.60	20240805	2605	-52.55	20230908	1051	17.60	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
113	20240812	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1240	7	2	0.57	601711	488	0.55	1233	1240	1233	1602	864	1233	1233.01	31.41	-480	1267	1250	1230	1213	1193	1258	1221	166	369	500	880	1	1	33132064	411	38.75	0.82	12	0.00	32.00	1510.00	2605	20230908	-52.40	1051	20240805	17.98	1965	-36.90	20240408	1051	17.98	20240805	2605	-52.40	20230908	1051	17.98	20240805	4.67	N	032580	500	165 억	10407859	N	N	N	N
114	20240809	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1233	22	2	1.82	107067776	87193	107.49	1217	1247	1210	1574	848	1211	1227.94	31.42	-1148	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	409	38.53	0.82	12	0.26	32.00	1510.00	2605	20230908	-52.67	1051	20240805	17.32	1965	-37.25	20240408	1051	17.32	20240805	2605	-52.67	20230908	1051	17.32	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
115	20240809	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1224	13	2	1.07	101722980	82821	102.10	1217	1247	1210	1574	848	1211	1228.23	31.42	-1112	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	406	38.25	0.81	12	0.25	32.00	1510.00	2605	20230908	-53.01	1051	20240805	16.46	1965	-37.71	20240408	1051	16.46	20240805	2605	-53.01	20230908	1051	16.46	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
116	20240809	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	8	2	0.66	92830536	75516	93.10	1217	1247	1217	1574	848	1211	1229.28	31.42	-2346	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	404	38.09	0.81	12	0.23	32.00	1510.00	2605	20230908	-53.21	1051	20240805	15.98	1965	-37.96	20240408	1051	15.98	20240805	2605	-53.21	20230908	1051	15.98	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
117	20240809	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	16	2	1.32	81329246	66122	81.52	1217	1247	1217	1574	848	1211	1229.99	31.42	5460	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	407	38.34	0.81	12	0.20	32.00	1510.00	2605	20230908	-52.90	1051	20240805	16.75	1965	-37.56	20240408	1051	16.75	20240805	2605	-52.90	20230908	1051	16.75	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
118	20240809	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	23	2	1.90	56308211	45740	56.39	1217	1247	1217	1574	848	1211	1231.05	31.42	3913	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	409	38.56	0.82	12	0.14	32.00	1510.00	2605	20230908	-52.63	1051	20240805	17.41	1965	-37.20	20240408	1051	17.41	20240805	2605	-52.63	20230908	1051	17.41	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
119	20240809	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	28	2	2.31	51873593	42138	51.95	1217	1247	1217	1574	848	1211	1231.04	31.42	3933	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	411	38.72	0.82	12	0.13	32.00	1510.00	2605	20230908	-52.44	1051	20240805	17.89	1965	-36.95	20240408	1051	17.89	20240805	2605	-52.44	20230908	1051	17.89	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
120	20240809	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1241	30	2	2.48	40051119	32533	40.11	1217	1247	1217	1574	848	1211	1231.09	31.42	5300	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	411	38.78	0.82	12	0.10	32.00	1510.00	2605	20230908	-52.36	1051	20240805	18.08	1965	-36.84	20240408	1051	18.08	20240805	2605	-52.36	20230908	1051	18.08	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
121	20240809	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	28	2	2.31	15976293	13093	16.14	1217	1240	1217	1574	848	1211	1220.22	31.42	-300	1260	1235	1218	1193	1176	1248	1206	166	363	500	870	1	1	33132064	411	38.72	0.82	12	0.04	32.00	1510.00	2605	20230908	-52.44	1051	20240805	17.89	1965	-36.95	20240408	1051	17.89	20240805	2605	-52.44	20230908	1051	17.89	20240805	4.71	N	032580	500	165 억	10408929	N	N	N	N
122	20240808	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	-16	5	-1.30	98977728	81067	24.82	1202	1243	1201	1595	859	1227	1221.79	31.45	-11400	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	401	37.84	0.80	12	0.24	32.00	1510.00	2605	20230908	-53.51	1051	20240805	15.22	1965	-38.37	20240408	1051	15.22	20240805	2605	-53.51	20230908	1051	15.22	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
123	20240808	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1236	9	2	0.73	79142725	64725	19.81	1202	1243	1201	1595	859	1227	1222.75	31.45	-12420	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	410	38.62	0.82	12	0.20	32.00	1510.00	2605	20230908	-52.55	1051	20240805	17.60	1965	-37.10	20240408	1051	17.60	20240805	2605	-52.55	20230908	1051	17.60	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
124	20240808	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1242	15	2	1.22	75296948	61593	18.86	1202	1243	1201	1595	859	1227	1222.49	31.45	-12717	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	412	38.81	0.82	12	0.19	32.00	1510.00	2605	20230908	-52.32	1051	20240805	18.17	1965	-36.79	20240408	1051	18.17	20240805	2605	-52.32	20230908	1051	18.17	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
125	20240808	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	12	2	0.98	62057872	50909	15.59	1202	1240	1201	1595	859	1227	1219.00	31.45	-10595	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	411	38.72	0.82	12	0.15	32.00	1510.00	2605	20230908	-52.44	1051	20240805	17.89	1965	-36.95	20240408	1051	17.89	20240805	2605	-52.44	20230908	1051	17.89	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
126	20240808	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1230	3	2	0.24	47852603	39434	12.07	1202	1230	1201	1595	859	1227	1213.49	31.45	-3856	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	408	38.44	0.81	12	0.12	32.00	1510.00	2605	20230908	-52.78	1051	20240805	17.03	1965	-37.40	20240408	1051	17.03	20240805	2605	-52.78	20230908	1051	17.03	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
127	20240808	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	-10	5	-0.81	33644078	27805	8.51	1202	1223	1201	1595	859	1227	1210.00	31.45	-4060	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	403	38.03	0.81	12	0.08	32.00	1510.00	2605	20230908	-53.28	1051	20240805	15.79	1965	-38.07	20240408	1051	15.79	20240805	2605	-53.28	20230908	1051	15.79	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
128	20240808	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-17	5	-1.39	25719123	21267	6.51	1202	1223	1201	1595	859	1227	1209.34	31.45	-5914	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	401	37.81	0.80	12	0.06	32.00	1510.00	2605	20230908	-53.55	1051	20240805	15.13	1965	-38.42	20240408	1051	15.13	20240805	2605	-53.55	20230908	1051	15.13	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
129	20240808	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	-4	5	-0.33	4664010	3877	1.19	1202	1223	1201	1595	859	1227	1202.99	31.45	-900	1291	1258	1210	1177	1129	1275	1194	166	368	500	880	1	1	33132064	405	38.22	0.81	12	0.01	32.00	1510.00	2605	20230908	-53.05	1051	20240805	16.37	1965	-37.76	20240408	1051	16.37	20240805	2605	-53.05	20230908	1051	16.37	20240805	5.09	N	032580	500	165 억	10420387	N	N	N	N
130	20240807	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	59	2	5.05	393773602	326116	56.02	1162	1243	1162	1518	818	1168	1207.46	31.20	83419	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	407	38.34	0.81	12	0.98	32.00	1510.00	2605	20230908	-52.90	1051	20240805	16.75	1965	-37.56	20240408	1051	16.75	20240805	2605	-52.90	20230908	1051	16.75	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
131	20240807	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1222	54	2	4.62	375678469	311318	53.47	1162	1243	1162	1518	818	1168	1206.74	31.20	82327	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	405	38.19	0.81	12	0.94	32.00	1510.00	2605	20230908	-53.09	1051	20240805	16.27	1965	-37.81	20240408	1051	16.27	20240805	2605	-53.09	20230908	1051	16.27	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
132	20240807	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1233	65	2	5.57	342483155	284297	48.83	1162	1243	1162	1518	818	1168	1204.67	31.20	78767	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	409	38.53	0.82	12	0.86	32.00	1510.00	2605	20230908	-52.67	1051	20240805	17.32	1965	-37.25	20240408	1051	17.32	20240805	2605	-52.67	20230908	1051	17.32	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
133	20240807	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1229	61	2	5.22	340927281	283036	48.62	1162	1243	1162	1518	818	1168	1204.54	31.20	78820	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	407	38.41	0.81	12	0.85	32.00	1510.00	2605	20230908	-52.82	1051	20240805	16.94	1965	-37.46	20240408	1051	16.94	20240805	2605	-52.82	20230908	1051	16.94	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
134	20240807	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1231	63	2	5.39	323887462	269259	46.25	1162	1237	1162	1518	818	1168	1202.89	31.20	77337	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	408	38.47	0.82	12	0.81	32.00	1510.00	2605	20230908	-52.74	1051	20240805	17.13	1965	-37.35	20240408	1051	17.13	20240805	2605	-52.74	20230908	1051	17.13	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
135	20240807	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	50	2	4.28	267540110	223368	38.37	1162	1218	1162	1518	818	1168	1197.76	31.20	63267	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	404	38.06	0.81	12	0.67	32.00	1510.00	2605	20230908	-53.24	1051	20240805	15.89	1965	-38.02	20240408	1051	15.89	20240805	2605	-53.24	20230908	1051	15.89	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
136	20240807	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	40	2	3.42	139758459	116826	20.07	1162	1215	1162	1518	818	1168	1196.30	31.20	-25798	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	400	37.75	0.80	12	0.35	32.00	1510.00	2605	20230908	-53.63	1051	20240805	14.94	1965	-38.52	20240408	1051	14.94	20240805	2605	-53.63	20230908	1051	14.94	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
137	20240807	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1177	9	2	0.77	10597208	9084	1.56	1162	1179	1162	1518	818	1168	1166.58	31.20	-58	1290	1228	1144	1082	998	1260	1114	166	350	500	840	1	1	33132064	390	36.78	0.78	12	0.03	32.00	1510.00	2605	20230908	-54.82	1051	20240805	11.99	1965	-40.10	20240408	1051	11.99	20240805	2605	-54.82	20230908	1051	11.99	20240805	5.35	N	032580	500	165 억	10336976	N	N	N	N
138	20240806	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1168	56	2	5.04	654823440	575401	98.55	1060	1206	1060	1445	779	1112	1138.32	30.85	114322	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	387	36.50	0.77	12	1.74	32.00	1510.00	2605	20230908	-55.16	1051	20240805	11.13	1965	-40.56	20240408	1051	11.13	20240805	2605	-55.16	20230908	1051	11.13	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
139	20240806	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	66	2	5.94	617243519	543330	93.06	1060	1206	1060	1445	779	1112	1136.35	30.85	101713	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	390	36.81	0.78	12	1.64	32.00	1510.00	2605	20230908	-54.78	1051	20240805	12.08	1965	-40.05	20240408	1051	12.08	20240805	2605	-54.78	20230908	1051	12.08	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
140	20240806	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1178	66	2	5.94	566933824	500468	85.71	1060	1206	1060	1445	779	1112	1133.10	30.85	83317	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	390	36.81	0.78	12	1.51	32.00	1510.00	2605	20230908	-54.78	1051	20240805	12.08	1965	-40.05	20240408	1051	12.08	20240805	2605	-54.78	20230908	1051	12.08	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
141	20240806	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	78	2	7.01	560181024	494765	84.74	1060	1206	1060	1445	779	1112	1132.50	30.85	81759	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	394	37.19	0.79	12	1.49	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
142	20240806	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1163	51	2	4.59	543108547	480325	82.26	1060	1206	1060	1445	779	1112	1130.98	30.85	70666	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	385	36.34	0.77	12	1.45	32.00	1510.00	2605	20230908	-55.36	1051	20240805	10.66	1965	-40.81	20240408	1051	10.66	20240805	2605	-55.36	20230908	1051	10.66	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
143	20240806	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	48	2	4.32	519611699	460108	78.80	1060	1206	1060	1445	779	1112	1129.59	30.85	66545	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	384	36.25	0.77	12	1.39	32.00	1510.00	2605	20230908	-55.47	1051	20240805	10.37	1965	-40.97	20240408	1051	10.37	20240805	2605	-55.47	20230908	1051	10.37	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
144	20240806	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	78	2	7.01	447534896	398383	68.23	1060	1206	1060	1445	779	1112	1123.58	30.85	54922	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	394	37.19	0.79	12	1.20	32.00	1510.00	2605	20230908	-54.32	1051	20240805	13.23	1965	-39.44	20240408	1051	13.23	20240805	2605	-54.32	20230908	1051	13.23	20240805	5.30	N	032580	500	165 억	10220677	N	N	N	N
145	20240806	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	48	2	4.32	202807633	189366	32.43	1060	1160	1060	1445	779	1112	1069.43	30.85	6093	1376	1243	1147	1014	918	1196	967	166	333	500	800	1	1	33132064	384	36.25	0.77	12	0.57	32.00	1510.00	2605	20230908	-55.47	1051	20240805	10.37	1965	-40.97	20240408	1051	10.37	20240805	2605	-55.47	20230908	1051	10.37	20240805	5.30	N	032580	500	165 억	10220677	Y	N	N	N
146	20240805	160337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1112	-173	5	-13.46	661668011	556398	202.82	1270	1280	1051	1670	900	1285	1189.28	30.96	-34604	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	368	34.75	0.74	12	1.68	32.00	1510.00	2605	20230908	-57.31	1051	20240805	5.80	1965	-43.41	20240408	1051	5.80	20240805	2605	-57.31	20230908	1051	5.80	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
147	20240805	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1120	-165	5	-12.84	618746287	517534	188.65	1270	1280	1051	1670	900	1285	1195.57	30.96	-36141	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	371	35.00	0.74	12	1.56	32.00	1510.00	2605	20230908	-57.01	1051	20240805	6.57	1965	-43.00	20240408	1051	6.57	20240805	2605	-57.01	20230908	1051	6.57	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
148	20240805	140342	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1173	-112	5	-8.72	490546245	403321	147.02	1270	1280	1162	1670	900	1285	1216.27	30.96	-55492	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	389	36.66	0.78	12	1.22	32.00	1510.00	2605	20230908	-54.97	1162	20240805	0.95	1965	-40.31	20240408	1162	0.95	20240805	2605	-54.97	20230908	1162	0.95	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
149	20240805	130340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1210	-75	5	-5.84	398928673	326189	118.90	1270	1280	1205	1670	900	1285	1223.00	30.96	-46381	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	401	37.81	0.80	12	0.98	32.00	1510.00	2605	20230908	-53.55	1205	20240805	0.41	1965	-38.42	20240408	1205	0.41	20240805	2605	-53.55	20230908	1205	0.41	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
150	20240805	120340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1210	-75	5	-5.84	306921656	250017	91.14	1270	1280	1206	1670	900	1285	1227.60	30.96	-27326	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	401	37.81	0.80	12	0.75	32.00	1510.00	2605	20230908	-53.55	1206	20240805	0.33	1965	-38.42	20240408	1206	0.33	20240805	2605	-53.55	20230908	1206	0.33	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
151	20240805	110343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1218	-67	5	-5.21	257495464	209144	76.24	1270	1280	1207	1670	900	1285	1231.19	30.96	-28812	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	404	38.06	0.81	12	0.63	32.00	1510.00	2605	20230908	-53.24	1207	20240805	0.91	1965	-38.02	20240408	1207	0.91	20240805	2605	-53.24	20230908	1207	0.91	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
152	20240805	100339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1231	-54	5	-4.20	172769419	139518	50.86	1270	1280	1218	1670	900	1285	1238.33	30.96	-19400	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	408	38.47	0.82	12	0.42	32.00	1510.00	2605	20230908	-52.74	1218	20240805	1.07	1965	-37.35	20240408	1218	1.07	20240805	2605	-52.74	20230908	1218	1.07	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
153	20240805	090337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1276	-9	5	-0.70	24217403	19193	7.00	1270	1280	1250	1670	900	1285	1261.78	30.96	22	1358	1321	1303	1266	1248	1312	1257	166	385	500	920	1	1	33132064	423	39.88	0.85	12	0.06	32.00	1510.00	2605	20230908	-51.02	1250	20240805	2.08	1965	-35.06	20240408	1250	2.08	20240805	2605	-51.02	20230908	1250	2.08	20240805	5.40	N	032580	500	165 억	10256148	N	N	N	N
154	20240802	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	-64	5	-4.74	354396007	273258	160.49	1340	1340	1285	1753	945	1349	1296.94	31.21	-84097	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	426	40.16	0.85	12	0.82	32.00	1510.00	2605	20230908	-50.67	1262	20230817	1.82	1965	-34.61	20240408	1283	0.16	20240725	2605	-50.67	20230908	1262	1.82	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
155	20240802	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-49	5	-3.63	324724130	250184	146.94	1340	1340	1287	1753	945	1349	1297.94	31.21	-79200	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	431	40.62	0.86	12	0.76	32.00	1510.00	2605	20230908	-50.10	1262	20230817	3.01	1965	-33.84	20240408	1283	1.33	20240725	2605	-50.10	20230908	1262	3.01	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
156	20240802	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	-56	5	-4.15	265081654	203946	119.78	1340	1340	1288	1753	945	1349	1299.76	31.21	-68417	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	428	40.41	0.86	12	0.62	32.00	1510.00	2605	20230908	-50.36	1262	20230817	2.46	1965	-34.20	20240408	1283	0.78	20240725	2605	-50.36	20230908	1262	2.46	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
157	20240802	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-51	5	-3.78	234238285	180080	105.77	1340	1340	1288	1753	945	1349	1300.75	31.21	-64775	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	430	40.56	0.86	12	0.54	32.00	1510.00	2605	20230908	-50.17	1262	20230817	2.85	1965	-33.94	20240408	1283	1.17	20240725	2605	-50.17	20230908	1262	2.85	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
158	20240802	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-57	5	-4.23	223560686	171839	100.93	1340	1340	1288	1753	945	1349	1300.99	31.21	-59928	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	428	40.38	0.86	12	0.52	32.00	1510.00	2605	20230908	-50.40	1262	20230817	2.38	1965	-34.25	20240408	1283	0.70	20240725	2605	-50.40	20230908	1262	2.38	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
159	20240802	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-50	5	-3.71	160375106	122944	72.21	1340	1340	1290	1753	945	1349	1304.46	31.21	-41033	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	430	40.59	0.86	12	0.37	32.00	1510.00	2605	20230908	-50.13	1262	20230817	2.93	1965	-33.89	20240408	1283	1.25	20240725	2605	-50.13	20230908	1262	2.93	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
160	20240802	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1307	-42	5	-3.11	118576211	90767	53.31	1340	1340	1290	1753	945	1349	1306.38	31.21	-35164	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	433	40.84	0.87	12	0.27	32.00	1510.00	2605	20230908	-49.83	1262	20230817	3.57	1965	-33.49	20240408	1283	1.87	20240725	2605	-49.83	20230908	1262	3.57	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
161	20240802	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1329	-20	5	-1.48	5696325	4269	2.51	1340	1340	1327	1753	945	1349	1334.35	31.21	-1129	1401	1375	1359	1333	1317	1367	1325	166	404	500	970	1	1	33132064	440	41.53	0.88	12	0.01	32.00	1510.00	2605	20230908	-48.98	1262	20230817	5.31	1965	-32.37	20240408	1283	3.59	20240725	2605	-48.98	20230908	1262	5.31	20230817	5.47	N	032580	500	165 억	10339668	N	N	N	N
162	20240801	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1349	-1	5	-0.07	227493058	167237	111.45	1351	1385	1343	1755	945	1350	1360.30	31.11	30730	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	447	42.16	0.89	12	0.50	32.00	1510.00	2605	20230908	-48.21	1262	20230817	6.89	1965	-31.35	20240408	1283	5.14	20240725	2605	-48.21	20230908	1262	6.89	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
163	20240801	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	0	3	0.00	216059121	158758	105.80	1351	1385	1343	1755	945	1350	1360.93	31.11	31937	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	447	42.19	0.89	12	0.48	32.00	1510.00	2605	20230908	-48.18	1262	20230817	6.97	1965	-31.30	20240408	1283	5.22	20240725	2605	-48.18	20230908	1262	6.97	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
164	20240801	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1359	9	2	0.67	172350030	126327	84.18	1351	1385	1343	1755	945	1350	1364.32	31.11	26140	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	450	42.47	0.90	12	0.38	32.00	1510.00	2605	20230908	-47.83	1262	20230817	7.69	1965	-30.84	20240408	1283	5.92	20240725	2605	-47.83	20230908	1262	7.69	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
165	20240801	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1357	7	2	0.52	156140950	114346	76.20	1351	1385	1343	1755	945	1350	1365.51	31.11	23433	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	450	42.41	0.90	12	0.35	32.00	1510.00	2605	20230908	-47.91	1262	20230817	7.53	1965	-30.94	20240408	1283	5.77	20240725	2605	-47.91	20230908	1262	7.53	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
166	20240801	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1350	0	3	0.00	140434723	102711	68.45	1351	1385	1349	1755	945	1350	1367.28	31.11	20944	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	447	42.19	0.89	12	0.31	32.00	1510.00	2605	20230908	-48.18	1262	20230817	6.97	1965	-31.30	20240408	1283	5.22	20240725	2605	-48.18	20230908	1262	6.97	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
167	20240801	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1369	19	2	1.41	119166530	86972	57.96	1351	1385	1351	1755	945	1350	1370.17	31.11	16664	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	454	42.78	0.91	12	0.26	32.00	1510.00	2605	20230908	-47.45	1262	20230817	8.48	1965	-30.33	20240408	1283	6.70	20240725	2605	-47.45	20230908	1262	8.48	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
168	20240801	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1370	20	2	1.48	97372599	70921	47.26	1351	1385	1351	1755	945	1350	1372.97	31.11	15716	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	454	42.81	0.91	12	0.21	32.00	1510.00	2605	20230908	-47.41	1262	20230817	8.56	1965	-30.28	20240408	1283	6.78	20240725	2605	-47.41	20230908	1262	8.56	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N
169	20240801	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1357	7	2	0.52	3923257	2897	1.93	1351	1367	1351	1755	945	1350	1354.25	31.11	-246	1400	1375	1335	1310	1270	1387	1322	166	405	500	970	1	1	33132064	450	42.41	0.90	12	0.01	32.00	1510.00	2605	20230908	-47.91	1262	20230817	7.53	1965	-30.94	20240408	1283	5.77	20240725	2605	-47.91	20230908	1262	7.53	20230817	5.40	N	032580	500	165 억	10308210	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History