KissMeData/073110/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	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	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	130	2	2.13	134978620	22032	99.75	6030	6230	6030	7930	4270	6100	6126.48	2.19	-2233	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	554	-4.24	0.50	12	0.25	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
3	20240830	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	80	2	1.31	121544320	19863	89.93	6030	6190	6030	7930	4270	6100	6119.13	2.19	-1568	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	550	-4.21	0.50	12	0.22	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
4	20240830	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	40	2	0.66	113256890	18515	83.82	6030	6190	6030	7930	4270	6100	6117.03	2.19	-1479	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	546	-4.18	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5600	9.64	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
5	20240830	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	80855950	13238	59.93	6030	6150	6030	7930	4270	6100	6107.87	2.19	-1280	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	543	-4.16	0.49	12	0.15	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
6	20240830	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	20	2	0.33	71138510	11649	52.74	6030	6150	6030	7930	4270	6100	6106.83	2.19	-1103	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	544	-4.17	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
7	20240830	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	65759000	10769	48.75	6030	6150	6030	7930	4270	6100	6106.32	2.19	-696	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	547	-4.19	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5600	9.82	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
8	20240830	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	23173170	3799	17.20	6030	6150	6030	7930	4270	6100	6099.81	2.19	-98	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	543	-4.16	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
9	20240830	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	20	2	0.33	886980	146	0.66	6030	6120	6030	7930	4270	6100	6075.21	2.19	21	6246	6172	6076	6002	5906	6210	6040	45	1830	500	3780	10	1	8895755	544	-4.17	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	1.07	N	073110	500	45 억	194475	N	N	N	N
10	20240829	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	10	2	0.16	133849740	22088	198.05	6030	6150	5980	7910	4270	6090	6059.84	2.25	-5810	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	543	-4.16	0.49	12	0.25	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
11	20240829	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-50	5	-0.82	121824450	20106	180.27	6030	6150	5980	7910	4270	6090	6059.11	2.25	-4809	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	537	-4.11	0.48	12	0.23	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
12	20240829	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-40	5	-0.66	111972730	18476	165.66	6030	6150	5980	7910	4270	6090	6060.44	2.25	-4189	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	538	-4.12	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
13	20240829	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-70	5	-1.15	89995380	14860	133.24	6030	6150	5980	7910	4270	6090	6056.22	2.25	-3835	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	536	-4.10	0.48	12	0.17	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
14	20240829	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	85632000	14141	126.79	6030	6150	5980	7910	4270	6090	6055.58	2.25	-3311	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	541	-4.14	0.49	12	0.16	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
15	20240829	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	30	2	0.49	60816710	10065	90.24	6030	6150	5980	7910	4270	6090	6042.40	2.25	-2441	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	544	-4.17	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
16	20240829	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	41911960	6960	62.40	6030	6100	5980	7910	4270	6090	6021.83	2.25	-1889	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	541	-4.14	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
17	20240829	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-60	5	-0.99	1723360	285	2.56	6030	6100	6030	7910	4270	6090	6046.88	2.25	-81	6283	6186	6113	6016	5943	6235	6065	45	1820	500	3770	10	1	8895755	536	-4.11	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5600	7.68	20231101	1.09	N	073110	500	45 억	200285	N	N	N	N
18	20240828	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	67757160	11108	91.28	6050	6210	6040	7940	4280	6110	6099.90	2.28	-2465	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	542	-4.15	0.49	12	0.12	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
19	20240828	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	0	3	0.00	54890440	8997	73.93	6050	6210	6040	7940	4280	6110	6100.97	2.28	-1304	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
20	20240828	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-10	5	-0.16	53815040	8821	72.49	6050	6210	6040	7940	4280	6110	6100.79	2.28	-1132	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	543	-4.16	0.49	12	0.10	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
21	20240828	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	20	2	0.33	51466410	8436	69.32	6050	6210	6040	7940	4280	6110	6100.81	2.28	-850	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	545	-4.18	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
22	20240828	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-10	5	-0.16	43807660	7182	59.02	6050	6210	6040	7940	4280	6110	6099.65	2.28	-634	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	543	-4.16	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
23	20240828	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	10	2	0.16	35024090	5740	47.17	6050	6210	6040	7940	4280	6110	6101.76	2.28	217	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	544	-4.17	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
24	20240828	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	20	2	0.33	17425300	2857	23.48	6050	6210	6040	7940	4280	6110	6099.16	2.28	578	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	545	-4.18	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
25	20240828	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	0	3	0.00	3036170	498	4.09	6050	6210	6040	7940	4280	6110	6096.73	2.28	25	6223	6166	6083	6026	5943	6195	6055	45	1830	500	3780	10	1	8895755	544	-4.16	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.09	N	073110	500	45 억	202750	N	N	N	N
26	20240827	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	20	2	0.33	74005630	12169	100.26	6080	6140	6000	7910	4270	6090	6081.49	2.29	-1132	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	544	-4.16	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
27	20240827	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	10	2	0.16	69845580	11487	94.64	6080	6140	6000	7910	4270	6090	6080.40	2.29	-1034	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	543	-4.16	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
28	20240827	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	20	2	0.33	50206670	8269	68.13	6080	6140	6000	7910	4270	6090	6071.67	2.29	-1424	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	544	-4.16	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
29	20240827	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-30	5	-0.49	46099640	7594	62.57	6080	6140	6000	7910	4270	6090	6070.53	2.29	-1192	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	539	-4.13	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5600	8.21	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
30	20240827	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	42383040	6980	57.51	6080	6140	6000	7910	4270	6090	6072.07	2.29	-929	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	541	-4.14	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
31	20240827	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	10	2	0.16	17000460	2800	23.07	6080	6140	6000	7910	4270	6090	6071.59	2.29	-640	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	543	-4.16	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
32	20240827	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-10	5	-0.16	9298240	1540	12.69	6080	6090	6000	7910	4270	6090	6037.82	2.29	-566	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	541	-4.14	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
33	20240827	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-60	5	-0.99	301700	50	0.41	6080	6080	6030	7910	4270	6090	6034.00	2.29	0	6250	6170	6070	5990	5890	6120	5940	45	1820	500	3770	10	1	8895755	536	-4.11	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5600	7.68	20231101	1.10	N	073110	500	45 억	203869	N	N	N	N
34	20240826	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	73441990	12137	65.35	6150	6150	5970	7940	4280	6110	6051.08	2.34	-4125	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	542	-4.15	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
35	20240826	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-10	5	-0.16	72631960	12004	64.64	6150	6150	5970	7940	4280	6110	6050.65	2.34	-4078	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	543	-4.16	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
36	20240826	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-30	5	-0.49	69270150	11453	61.67	6150	6150	5970	7940	4280	6110	6048.21	2.34	-3711	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	541	-4.14	0.49	12	0.13	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
37	20240826	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	58480210	9678	52.11	6150	6150	5970	7940	4280	6110	6042.59	2.34	-3363	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	542	-4.15	0.49	12	0.11	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
38	20240826	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-40	5	-0.65	36723370	6088	32.78	6150	6150	5970	7940	4280	6110	6032.09	2.34	-3086	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	540	-4.13	0.49	12	0.07	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
39	20240826	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-30	5	-0.49	33365380	5535	29.80	6150	6150	5970	7940	4280	6110	6028.07	2.34	-2743	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	541	-4.14	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
40	20240826	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-40	5	-0.65	30515310	5065	27.27	6150	6150	5970	7940	4280	6110	6024.74	2.34	-2405	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	540	-4.13	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
41	20240826	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	30	2	0.49	1358900	222	1.20	6150	6150	6120	7940	4280	6110	6121.17	2.34	-5	6263	6186	6063	5986	5863	6225	6025	45	1830	500	3780	10	1	8895755	546	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5600	9.64	20231101	1.12	N	073110	500	45 억	207990	N	N	N	N
42	20240823	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	40	2	0.66	112634490	18571	81.55	5940	6140	5940	7890	4250	6070	6065.00	2.34	-37	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	544	-4.16	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5670	7.76	20240412	10620	-42.47	20231219	5600	9.11	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
43	20240823	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	20	2	0.33	110409020	18206	79.95	5940	6140	5940	7890	4250	6070	6064.43	2.34	29	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	542	-4.15	0.49	12	0.20	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
44	20240823	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	0	3	0.00	99696530	16445	72.22	5940	6140	5940	7890	4250	6070	6062.42	2.34	134	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.18	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
45	20240823	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	10	2	0.16	97789250	16131	70.84	5940	6140	5940	7890	4250	6070	6062.19	2.34	83	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	541	-4.14	0.49	12	0.18	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
46	20240823	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-10	5	-0.16	89708380	14799	64.99	5940	6140	5940	7890	4250	6070	6061.79	2.34	167	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	539	-4.13	0.49	12	0.17	-1468.00	12466.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5600	8.21	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
47	20240823	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-10	5	-0.16	75649050	12470	54.76	5940	6140	5940	7890	4250	6070	6066.48	2.34	306	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	539	-4.13	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5600	8.21	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
48	20240823	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	30	2	0.49	31686260	5230	22.97	5940	6140	5940	7890	4250	6070	6058.56	2.34	551	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	543	-4.16	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
49	20240823	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-100	5	-1.65	2606320	438	1.92	5940	6070	5940	7890	4250	6070	5950.50	2.34	-106	6303	6186	6073	5956	5843	6130	5900	45	1820	500	3760	10	1	8895755	531	-4.07	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5600	6.61	20231101	1.10	N	073110	500	45 억	208026	N	N	N	N
50	20240822	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-10	5	-0.16	125525560	20769	70.23	6080	6190	5960	7900	4260	6080	6043.89	2.41	-6159	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.23	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
51	20240822	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	20	2	0.33	111787190	18510	62.59	6080	6190	5960	7900	4260	6080	6039.29	2.41	-6019	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	543	-4.16	0.49	12	0.21	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
52	20240822	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-10	5	-0.16	98664350	16352	55.29	6080	6190	5960	7900	4260	6080	6033.78	2.41	-5653	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.18	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
53	20240822	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-50	5	-0.82	76377440	12670	42.84	6080	6190	5960	7900	4260	6080	6028.21	2.41	-4391	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	536	-4.11	0.48	12	0.14	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5600	7.68	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
54	20240822	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-40	5	-0.66	50349570	8350	28.24	6080	6190	5960	7900	4260	6080	6029.89	2.41	-2777	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	537	-4.11	0.48	12	0.09	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
55	20240822	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-80	5	-1.32	38104600	6315	21.35	6080	6190	5960	7900	4260	6080	6033.98	2.41	-1671	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	534	-4.09	0.48	12	0.07	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
56	20240822	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-60	5	-0.99	27369620	4533	15.33	6080	6190	5960	7900	4260	6080	6037.86	2.41	-1611	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	536	-4.10	0.48	12	0.05	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
57	20240822	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	0	3	0.00	2342930	384	1.30	6080	6190	6050	7900	4260	6080	6101.38	2.41	-145	6226	6152	6056	5982	5886	6190	6020	45	1820	500	3760	10	1	8895755	541	-4.14	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.11	N	073110	500	45 억	214763	N	N	N	N
58	20240821	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	10	2	0.16	178283990	29559	103.84	6070	6130	5960	7890	4250	6070	6031.41	2.45	-3414	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	541	-4.14	0.49	12	0.33	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
59	20240821	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	0	3	0.00	162945230	27031	94.96	6070	6130	5960	7890	4250	6070	6028.09	2.45	-3060	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	540	-4.13	0.49	12	0.30	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
60	20240821	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	20	2	0.33	143187080	23781	83.54	6070	6130	5960	7890	4250	6070	6021.07	2.45	-2991	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	542	-4.15	0.49	12	0.27	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
61	20240821	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	20	2	0.33	134591640	22370	78.59	6070	6130	5960	7890	4250	6070	6016.61	2.45	-2390	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	542	-4.15	0.49	12	0.25	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
62	20240821	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-10	5	-0.16	130747630	21737	76.36	6070	6130	5960	7890	4250	6070	6014.98	2.45	-2098	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	539	-4.13	0.49	12	0.24	-1468.00	12466.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5670	6.88	20240412	10620	-42.94	20231219	5600	8.21	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
63	20240821	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-60	5	-0.99	116024800	19300	67.80	6070	6070	5960	7890	4250	6070	6011.65	2.45	-2019	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	535	-4.09	0.48	12	0.22	-1468.00	12466.00	10620	20231219	-43.41	5600	20231101	7.32	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5600	7.32	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
64	20240821	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-50	5	-0.82	23966420	3997	14.04	6070	6070	5960	7890	4250	6070	5996.10	2.45	-366	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	536	-4.10	0.48	12	0.04	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
65	20240821	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-90	5	-1.48	1284340	212	0.74	6070	6070	5980	7890	4250	6070	6058.21	2.45	-42	6183	6126	6023	5966	5863	6155	5995	45	1820	500	3760	10	1	8895755	532	-4.07	0.48	12	0.00	-1468.00	12466.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5600	6.79	20231101	1.12	N	073110	500	45 억	218177	N	N	N	N
66	20240820	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	140	2	2.36	170962780	28415	71.56	5930	6080	5920	7700	4160	5930	6016.63	2.43	2382	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	540	-4.13	0.49	12	0.32	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
67	20240820	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	120	2	2.02	169324050	28144	70.88	5930	6080	5920	7700	4160	5930	6016.35	2.43	2412	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	538	-4.12	0.49	12	0.32	-1468.00	12466.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5670	6.70	20240412	10620	-43.03	20231219	5600	8.04	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
68	20240820	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	60	2	1.01	160098000	26614	67.02	5930	6080	5920	7700	4160	5930	6015.56	2.43	2803	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	533	-4.08	0.48	12	0.30	-1468.00	12466.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5670	5.64	20240412	10620	-43.60	20231219	5600	6.96	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
69	20240820	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	110	2	1.85	79829380	13292	33.47	5930	6080	5920	7700	4160	5930	6005.82	2.43	3912	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	537	-4.11	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
70	20240820	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	140	2	2.36	72882100	12145	30.59	5930	6080	5920	7700	4160	5930	6001.00	2.43	3602	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	540	-4.13	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
71	20240820	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	70	2	1.18	52578640	8788	22.13	5930	6060	5920	7700	4160	5930	5983.00	2.43	1772	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	534	-4.09	0.48	12	0.10	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
72	20240820	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	80	2	1.35	15371060	2569	6.47	5930	6060	5920	7700	4160	5930	5983.29	2.43	514	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	535	-4.09	0.48	12	0.03	-1468.00	12466.00	10620	20231219	-43.41	5600	20231101	7.32	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5600	7.32	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
73	20240820	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	40	2	0.67	3170860	532	1.34	5930	6000	5920	7700	4160	5930	5960.26	2.43	334	6170	6050	5950	5830	5730	6110	5890	45	1770	500	3670	10	1	8895755	531	-4.07	0.48	12	0.01	-1468.00	12466.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5670	5.29	20240412	10620	-43.79	20231219	5600	6.61	20231101	0.86	N	073110	500	45 억	215885	N	N	N	N
74	20240819	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-80	5	-1.33	235463300	39520	15.71	5850	6070	5850	7810	4210	6010	5958.12	2.47	-4242	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	528	-4.04	0.48	12	0.44	-1468.00	12466.00	10620	20231219	-44.16	5600	20231101	5.89	9200	-35.54	20240129	5670	4.59	20240412	10620	-44.16	20231219	5600	5.89	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
75	20240819	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-70	5	-1.16	211893200	35565	14.14	5850	6070	5850	7810	4210	6010	5957.91	2.47	-3390	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	528	-4.05	0.48	12	0.40	-1468.00	12466.00	10620	20231219	-44.07	5600	20231101	6.07	9200	-35.43	20240129	5670	4.76	20240412	10620	-44.07	20231219	5600	6.07	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
76	20240819	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-110	5	-1.83	184534330	30935	12.30	5850	6070	5850	7810	4210	6010	5965.23	2.47	-2986	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	525	-4.02	0.47	12	0.35	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
77	20240819	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-70	5	-1.16	165546110	27727	11.02	5850	6070	5850	7810	4210	6010	5970.57	2.47	-2844	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	528	-4.05	0.48	12	0.31	-1468.00	12466.00	10620	20231219	-44.07	5600	20231101	6.07	9200	-35.43	20240129	5670	4.76	20240412	10620	-44.07	20231219	5600	6.07	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
78	20240819	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-70	5	-1.16	133206970	22296	8.86	5850	6070	5850	7810	4210	6010	5974.48	2.47	-1866	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	528	-4.05	0.48	12	0.25	-1468.00	12466.00	10620	20231219	-44.07	5600	20231101	6.07	9200	-35.43	20240129	5670	4.76	20240412	10620	-44.07	20231219	5600	6.07	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
79	20240819	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-30	5	-0.50	113049910	18911	7.52	5850	6070	5850	7810	4210	6010	5978.00	2.47	-1437	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	532	-4.07	0.48	12	0.21	-1468.00	12466.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5600	6.79	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
80	20240819	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	10	2	0.17	66047910	11053	4.39	5850	6070	5850	7810	4210	6010	5975.56	2.47	-1501	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	536	-4.10	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
81	20240819	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-110	5	-1.83	7326990	1245	0.49	5850	5980	5850	7810	4210	6010	5885.13	2.47	-546	6483	6246	6023	5786	5563	6135	5675	45	1800	500	3720	10	1	8895755	525	-4.02	0.47	12	0.01	-1468.00	12466.00	10620	20231219	-44.44	5600	20231101	5.36	9200	-35.87	20240129	5670	4.06	20240412	10620	-44.44	20231219	5600	5.36	20231101	0.87	N	073110	500	45 억	219508	N	N	N	N
82	20240816	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-400	5	-6.24	1483130790	250669	1236.77	6150	6260	5800	8330	4490	6410	5916.67	2.64	-15819	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	535	-4.09	0.48	12	2.82	-1468.00	12466.00	10620	20231219	-43.41	5600	20231101	7.32	9200	-34.67	20240129	5670	6.00	20240412	10620	-43.41	20231219	5600	7.32	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
83	20240816	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-410	5	-6.40	1464471400	247555	1221.41	6150	6260	5800	8330	4490	6410	5915.74	2.64	-14831	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	534	-4.09	0.48	12	2.78	-1468.00	12466.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5670	5.82	20240412	10620	-43.50	20231219	5600	7.14	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
84	20240816	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-520	5	-8.11	1395255580	235907	1163.94	6150	6260	5800	8330	4490	6410	5914.43	2.64	-11888	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	524	-4.01	0.47	12	2.65	-1468.00	12466.00	10620	20231219	-44.54	5600	20231101	5.18	9200	-35.98	20240129	5670	3.88	20240412	10620	-44.54	20231219	5600	5.18	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
85	20240816	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-490	5	-7.64	1347504850	227819	1124.03	6150	6260	5800	8330	4490	6410	5914.80	2.64	-10205	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	527	-4.03	0.47	12	2.56	-1468.00	12466.00	10620	20231219	-44.26	5600	20231101	5.71	9200	-35.65	20240129	5670	4.41	20240412	10620	-44.26	20231219	5600	5.71	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
86	20240816	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-550	5	-8.58	1278974550	216133	1066.38	6150	6260	5800	8330	4490	6410	5917.53	2.64	-6687	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	521	-3.99	0.47	12	2.43	-1468.00	12466.00	10620	20231219	-44.82	5600	20231101	4.64	9200	-36.30	20240129	5670	3.35	20240412	10620	-44.82	20231219	5600	4.64	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
87	20240816	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-530	5	-8.27	1142731170	192849	951.49	6150	6260	5800	8330	4490	6410	5925.52	2.64	-1884	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	523	-4.01	0.47	12	2.17	-1468.00	12466.00	10620	20231219	-44.63	5600	20231101	5.00	9200	-36.09	20240129	5670	3.70	20240412	10620	-44.63	20231219	5600	5.00	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
88	20240816	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-490	5	-7.64	941667490	158625	782.64	6150	6260	5800	8330	4490	6410	5936.44	2.64	2107	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	527	-4.03	0.47	12	1.78	-1468.00	12466.00	10620	20231219	-44.26	5600	20231101	5.71	9200	-35.65	20240129	5670	4.41	20240412	10620	-44.26	20231219	5600	5.71	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
89	20240816	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-280	5	-4.37	123490090	20037	98.86	6150	6260	6110	8330	4490	6410	6163.10	2.64	2086	6610	6510	6370	6270	6130	6560	6320	45	1920	500	3970	10	1	8895755	545	-4.18	0.49	12	0.23	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5670	8.11	20240412	10620	-42.28	20231219	5600	9.46	20231101	0.90	N	073110	500	45 억	235003	N	N	N	N
90	20240814	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	120	2	1.91	100355650	15716	98.72	6240	6470	6230	8170	4410	6290	6385.36	2.62	1518	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	570	-4.37	0.51	12	0.18	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
91	20240814	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	100	2	1.59	98179370	15376	96.58	6240	6470	6230	8170	4410	6290	6385.23	2.62	1502	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	568	-4.35	0.51	12	0.17	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
92	20240814	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	170	2	2.70	87591640	13731	86.25	6240	6470	6230	8170	4410	6290	6379.12	2.62	1249	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	575	-4.40	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
93	20240814	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	140	2	2.23	81204270	12741	80.03	6240	6460	6230	8170	4410	6290	6373.46	2.62	1781	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	572	-4.38	0.52	12	0.14	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
94	20240814	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	130	2	2.07	67504720	10608	66.63	6240	6460	6230	8170	4410	6290	6363.57	2.62	1757	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	571	-4.37	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
95	20240814	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	40	2	0.64	35646930	5637	35.41	6240	6440	6230	8170	4410	6290	6323.74	2.62	-193	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	563	-4.31	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
96	20240814	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	70	2	1.11	33611580	5317	33.40	6240	6440	6230	8170	4410	6290	6321.53	2.62	-248	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	566	-4.33	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
97	20240814	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	13171470	2096	13.17	6240	6290	6230	8170	4410	6290	6284.10	2.62	-82	6430	6360	6230	6160	6030	6395	6195	45	1880	500	3890	10	1	8895755	559	-4.28	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.90	N	073110	500	45 억	233423	N	N	N	N
98	20240813	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	20	2	0.32	98462490	15920	81.72	6250	6300	6100	8150	4390	6270	6184.83	2.63	-645	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	560	-4.28	0.50	12	0.18	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
99	20240813	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-40	5	-0.64	84577840	13700	70.32	6250	6260	6100	8150	4390	6270	6173.56	2.63	-2611	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	554	-4.24	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
100	20240813	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	83341450	13502	69.31	6250	6260	6100	8150	4390	6270	6172.53	2.63	-2572	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	557	-4.26	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
101	20240813	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-60	5	-0.96	71740840	11641	59.75	6250	6260	6100	8150	4390	6270	6162.77	2.63	-2555	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	552	-4.23	0.50	12	0.13	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
102	20240813	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-70	5	-1.12	57268070	9309	47.78	6250	6260	6100	8150	4390	6270	6151.90	2.63	-2958	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	552	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
103	20240813	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-70	5	-1.12	55781930	9069	46.55	6250	6260	6100	8150	4390	6270	6150.84	2.63	-2876	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	552	-4.22	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5670	9.35	20240412	10620	-41.62	20231219	5600	10.71	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
104	20240813	100603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-130	5	-2.07	43696560	7109	36.49	6250	6260	6100	8150	4390	6270	6146.65	2.63	-2166	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	546	-4.18	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5600	9.64	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
105	20240813	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	1841300	295	1.51	6250	6260	6220	8150	4390	6270	6241.69	2.63	8	6376	6322	6236	6182	6096	6280	6140	45	1880	500	3880	10	1	8895755	553	-4.24	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.90	N	073110	500	45 억	234040	N	N	N	N
106	20240812	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	20	2	0.32	120956410	19472	309.13	6290	6290	6150	8120	4380	6250	6211.81	2.63	-253	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	558	-4.27	0.50	12	0.22	-1468.00	12466.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5670	10.58	20240412	10620	-40.96	20231219	5600	11.96	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
107	20240812	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	0	3	0.00	113441540	18271	290.06	6290	6290	6150	8120	4380	6250	6208.83	2.63	505	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	556	-4.26	0.50	12	0.21	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5600	11.61	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
108	20240812	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	104546460	16842	267.38	6290	6290	6150	8120	4380	6250	6207.48	2.63	888	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	552	-4.23	0.50	12	0.19	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
109	20240812	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	10	2	0.16	97653530	15735	249.80	6290	6290	6150	8120	4380	6250	6206.13	2.63	1210	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	557	-4.26	0.50	12	0.18	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
110	20240812	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	87321760	14080	223.53	6290	6290	6150	8120	4380	6250	6201.83	2.63	966	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	553	-4.24	0.50	12	0.16	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
111	20240812	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	71238800	11497	182.52	6290	6290	6150	8120	4380	6250	6196.29	2.63	726	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	554	-4.24	0.50	12	0.13	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
112	20240812	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	33337970	5395	85.65	6290	6290	6150	8120	4380	6250	6179.42	2.63	-90	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	548	-4.20	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5600	10.00	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
113	20240812	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	10	2	0.16	175520	28	0.44	6290	6290	6260	8120	4380	6250	6268.57	2.63	-10	6316	6282	6236	6202	6156	6300	6220	45	1870	500	3870	10	1	8895755	557	-4.26	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	0.90	N	073110	500	45 억	234362	N	N	N	N
114	20240809	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	80	2	1.30	39236640	6299	77.51	6190	6270	6190	8020	4320	6170	6229.03	2.63	123	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	556	-4.26	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5600	11.61	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
115	20240809	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	90	2	1.46	32742260	5260	64.72	6190	6270	6190	8020	4320	6170	6224.76	2.63	196	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	557	-4.26	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5670	10.41	20240412	10620	-41.05	20231219	5600	11.79	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
116	20240809	140604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	50	2	0.81	28676830	4609	56.71	6190	6270	6190	8020	4320	6170	6221.92	2.63	394	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	553	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
117	20240809	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	60	2	0.97	27274060	4384	53.94	6190	6270	6190	8020	4320	6170	6221.27	2.63	432	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	554	-4.24	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
118	20240809	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	60	2	0.97	23034590	3704	45.58	6190	6270	6190	8020	4320	6170	6218.84	2.63	315	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	554	-4.24	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
119	20240809	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	50	2	0.81	21964890	3532	43.46	6190	6270	6190	8020	4320	6170	6218.83	2.63	170	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	553	-4.24	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
120	20240809	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	80	2	1.30	17469760	2810	34.58	6190	6270	6190	8020	4320	6170	6217.00	2.63	225	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	556	-4.26	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5670	10.23	20240412	10620	-41.15	20231219	5600	11.61	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
121	20240809	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	40	2	0.65	881470	142	1.75	6190	6260	6190	8020	4320	6170	6207.54	2.63	27	6310	6240	6150	6080	5990	6275	6115	45	1850	500	3820	10	1	8895755	552	-4.23	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.89	N	073110	500	45 억	234239	N	N	N	N
122	20240808	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	48867120	7947	84.26	6060	6220	6060	8080	4360	6220	6149.13	2.61	1772	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	549	-4.20	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5600	10.18	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
123	20240808	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	46563850	7574	80.31	6060	6200	6060	8080	4360	6220	6147.85	2.61	1965	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	549	-4.20	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5600	10.18	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
124	20240808	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	27140030	4420	46.87	6060	6200	6060	8080	4360	6220	6140.28	2.61	874	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	549	-4.20	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5670	8.82	20240412	10620	-41.90	20231219	5600	10.18	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
125	20240808	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-30	5	-0.48	24863060	4051	42.95	6060	6200	6060	8080	4360	6220	6137.51	2.61	850	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	551	-4.22	0.50	12	0.05	-1468.00	12466.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5670	9.17	20240412	10620	-41.71	20231219	5600	10.54	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
126	20240808	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-80	5	-1.29	21839280	3562	37.77	6060	6200	6060	8080	4360	6220	6131.18	2.61	721	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	546	-4.18	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5670	8.29	20240412	10620	-42.18	20231219	5600	9.64	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
127	20240808	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-40	5	-0.64	13026390	2128	22.56	6060	6180	6060	8080	4360	6220	6121.42	2.61	765	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	550	-4.21	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
128	20240808	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	10296480	1685	17.87	6060	6170	6060	8080	4360	6220	6110.67	2.61	324	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	547	-4.19	0.49	12	0.02	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5600	9.82	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
129	20240808	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-140	5	-2.25	3424720	565	5.99	6060	6080	6060	8080	4360	6220	6061.45	2.61	0	6373	6296	6163	6086	5953	6335	6125	45	1860	500	3850	10	1	8895755	541	-4.14	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5670	7.23	20240412	10620	-42.75	20231219	5600	8.57	20231101	0.91	N	073110	500	45 억	232465	N	N	N	N
130	20240807	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	120	2	1.97	57967700	9431	43.55	6210	6240	6030	7930	4270	6100	6146.51	2.61	585	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	553	-4.24	0.50	12	0.11	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
131	20240807	150551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	110	2	1.80	52098130	8486	39.19	6210	6240	6030	7930	4270	6100	6139.30	2.61	683	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	552	-4.23	0.50	12	0.10	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
132	20240807	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	120	2	1.97	45209610	7377	34.07	6210	6220	6030	7930	4270	6100	6128.45	2.61	989	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	553	-4.24	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
133	20240807	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	80	2	1.31	37373000	6114	28.23	6210	6210	6030	7930	4270	6100	6112.69	2.61	609	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	550	-4.21	0.50	12	0.07	-1468.00	12466.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5670	8.99	20240412	10620	-41.81	20231219	5600	10.36	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
134	20240807	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	60	2	0.98	35214090	5764	26.62	6210	6210	6030	7930	4270	6100	6109.31	2.61	942	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	548	-4.20	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5600	10.00	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
135	20240807	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	33754290	5527	25.52	6210	6210	6030	7930	4270	6100	6107.16	2.61	1018	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	547	-4.19	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5670	8.47	20240412	10620	-42.09	20231219	5600	9.82	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
136	20240807	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	20	2	0.33	25266940	4146	19.15	6210	6210	6030	7930	4270	6100	6094.29	2.61	625	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	544	-4.17	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5670	7.94	20240412	10620	-42.37	20231219	5600	9.29	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
137	20240807	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-10	5	-0.16	3772790	610	2.82	6210	6210	6090	7930	4270	6100	6184.90	2.61	-142	6320	6210	6030	5920	5740	6265	5975	45	1830	500	3780	10	1	8895755	542	-4.15	0.49	12	0.01	-1468.00	12466.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5670	7.41	20240412	10620	-42.66	20231219	5600	8.75	20231101	0.90	N	073110	500	45 억	231926	N	N	N	N
138	20240806	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	250	2	4.27	130231780	21654	29.23	5850	6140	5850	7600	4100	5850	6015.74	2.59	1828	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	543	-4.16	0.49	12	0.24	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
139	20240806	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	170	2	2.91	93353290	15583	21.04	5850	6140	5850	7600	4100	5850	5992.54	2.59	2263	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	536	-4.10	0.48	12	0.18	-1468.00	12466.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5670	6.17	20240412	10620	-43.31	20231219	5600	7.50	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
140	20240806	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	180	2	3.08	83675060	13977	18.87	5850	6140	5850	7600	4100	5850	5988.61	2.59	2135	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	536	-4.11	0.48	12	0.16	-1468.00	12466.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5670	6.35	20240412	10620	-43.22	20231219	5600	7.68	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
141	20240806	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	190	2	3.25	82354940	13758	18.57	5850	6140	5850	7600	4100	5850	5987.97	2.59	2068	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	537	-4.11	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
142	20240806	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	110	2	1.88	79961630	13360	18.04	5850	6140	5850	7600	4100	5850	5987.21	2.59	2058	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	530	-4.06	0.48	12	0.15	-1468.00	12466.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5670	5.11	20240412	10620	-43.88	20231219	5600	6.43	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
143	20240806	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	110	2	1.88	75422760	12599	17.01	5850	6140	5850	7600	4100	5850	5988.61	2.59	2120	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	530	-4.06	0.48	12	0.14	-1468.00	12466.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5670	5.11	20240412	10620	-43.88	20231219	5600	6.43	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
144	20240806	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	190	2	3.25	65221670	10897	14.71	5850	6140	5850	7600	4100	5850	5987.82	2.59	3025	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	537	-4.11	0.48	12	0.12	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
145	20240806	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	190	2	3.25	16437950	2797	3.78	5850	6100	5850	7600	4100	5850	5879.07	2.59	-2	6556	6202	5996	5642	5436	6100	5540	45	1750	500	3620	10	1	8895755	537	-4.11	0.48	12	0.03	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	0.91	N	073110	500	45 억	230098	N	N	N	N
146	20240805	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-500	5	-7.87	440437650	73276	607.34	6320	6350	5790	8250	4450	6350	6010.67	2.94	-31173	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	520	-3.99	0.47	12	0.82	-1468.00	12466.00	10620	20231219	-44.92	5600	20231101	4.46	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5600	4.46	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
147	20240805	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-500	5	-7.87	418367970	69497	576.02	6320	6350	5800	8250	4450	6350	6019.94	2.94	-30353	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	520	-3.99	0.47	12	0.78	-1468.00	12466.00	10620	20231219	-44.92	5600	20231101	4.46	9200	-36.41	20240129	5670	3.17	20240412	10620	-44.92	20231219	5600	4.46	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
148	20240805	140545	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-310	5	-4.88	263947740	43627	361.60	6320	6350	5950	8250	4450	6350	6050.10	2.94	-15064	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	537	-4.11	0.48	12	0.49	-1468.00	12466.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5670	6.53	20240412	10620	-43.13	20231219	5600	7.86	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
149	20240805	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-250	5	-3.94	194831000	32156	266.52	6320	6350	5950	8250	4450	6350	6058.93	2.94	-13153	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	543	-4.16	0.49	12	0.36	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
150	20240805	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-370	5	-5.83	163925880	27025	224.00	6320	6350	5950	8250	4450	6350	6065.71	2.94	-9116	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	532	-4.07	0.48	12	0.30	-1468.00	12466.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5670	5.47	20240412	10620	-43.69	20231219	5600	6.79	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
151	20240805	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-250	5	-3.94	145676210	23977	198.73	6320	6350	6000	8250	4450	6350	6075.66	2.94	-7915	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	543	-4.16	0.49	12	0.27	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5670	7.58	20240412	10620	-42.56	20231219	5600	8.93	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
152	20240805	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-280	5	-4.41	77485280	12650	104.85	6320	6350	6050	8250	4450	6350	6125.32	2.94	-4770	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	540	-4.13	0.49	12	0.14	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5670	7.05	20240412	10620	-42.84	20231219	5600	8.39	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
153	20240805	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-190	5	-2.99	16095840	2593	21.49	6320	6350	6140	8250	4450	6350	6207.42	2.94	-511	6656	6502	6416	6262	6176	6460	6220	45	1900	500	3930	10	1	8895755	548	-4.20	0.49	12	0.03	-1468.00	12466.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5670	8.64	20240412	10620	-42.00	20231219	5600	10.00	20231101	0.93	N	073110	500	45 억	261666	N	N	N	N
154	20240802	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-270	5	-4.08	73963600	11545	99.96	6550	6570	6330	8600	4640	6620	6406.87	3.01	-6125	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	565	-4.33	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
155	20240802	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-240	5	-3.63	63957570	9972	86.34	6550	6570	6330	8600	4640	6620	6413.72	3.01	-5688	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	568	-4.35	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
156	20240802	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-210	5	-3.17	55584280	8663	75.00	6550	6570	6330	8600	4640	6620	6416.29	3.01	-4486	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	570	-4.37	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
157	20240802	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-210	5	-3.17	53327940	8311	71.96	6550	6570	6330	8600	4640	6620	6416.55	3.01	-4376	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	570	-4.37	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
158	20240802	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-190	5	-2.87	47474630	7400	64.07	6550	6570	6330	8600	4640	6620	6415.49	3.01	-4193	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	572	-4.38	0.52	12	0.08	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
159	20240802	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-170	5	-2.57	31685180	4945	42.81	6550	6570	6330	8600	4640	6620	6407.52	3.01	-2434	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	574	-4.39	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
160	20240802	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-200	5	-3.02	20198510	3154	27.31	6550	6570	6330	8600	4640	6620	6404.09	3.01	-1485	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	571	-4.37	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
161	20240802	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-110	5	-1.66	2570730	394	3.41	6550	6570	6490	8600	4640	6620	6524.70	3.01	-94	6706	6662	6586	6542	6466	6685	6565	45	1980	500	4100	10	1	8895755	579	-4.43	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.96	N	073110	500	45 억	268160	N	N	N	N
162	20240801	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	110	2	1.69	74581790	11396	109.31	6550	6630	6510	8460	4560	6510	6543.88	2.95	5511	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	589	-4.51	0.53	12	0.13	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
163	20240801	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	50	2	0.77	72814710	11129	106.75	6550	6630	6510	8460	4560	6510	6542.79	2.95	5529	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	584	-4.47	0.53	12	0.13	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
164	20240801	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	30	2	0.46	33737840	5149	49.39	6550	6630	6510	8460	4560	6510	6552.31	2.95	2065	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	582	-4.46	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
165	20240801	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	10	2	0.15	28832080	4398	42.19	6550	6630	6520	8460	4560	6510	6555.73	2.95	1375	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	580	-4.44	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
166	20240801	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	100	2	1.54	15394880	2348	22.52	6550	6630	6520	8460	4560	6510	6556.59	2.95	1138	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	588	-4.50	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
167	20240801	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	70	2	1.08	14487700	2210	21.20	6550	6630	6520	8460	4560	6510	6555.52	2.95	1113	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	585	-4.48	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
168	20240801	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	70	2	1.08	11610360	1773	17.01	6550	6580	6520	8460	4560	6510	6548.43	2.95	1212	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	585	-4.48	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N
169	20240801	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	40	2	0.61	457120	70	0.67	6550	6550	6520	8460	4560	6510	6530.29	2.95	12	6636	6572	6536	6472	6436	6555	6455	45	1950	500	4030	10	1	8895755	583	-4.46	0.53	12	0.00	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.96	N	073110	500	45 억	262649	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History