KissMeData/096690/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	2	2	0.15	100847379	75136	151.41	1342	1390	1324	1744	940	1342	1342.20	0.87	-2606	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	450	-3.37	0.27	12	0.22	-399.00	4894.00	3000	20231218	-55.20	1306	20240827	2.91	2750	-51.13	20240122	1306	2.91	20240827	2255	-40.40	20240603	382	251.83	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
3	20240830	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	1	2	0.07	90591028	67474	135.97	1342	1390	1324	1744	940	1342	1342.61	0.87	-2583	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	450	-3.37	0.27	12	0.20	-399.00	4894.00	3000	20231218	-55.23	1306	20240827	2.83	2750	-51.16	20240122	1306	2.83	20240827	2255	-40.44	20240603	382	251.57	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
4	20240830	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-18	5	-1.34	69629660	51770	104.32	1342	1390	1324	1744	940	1342	1344.98	0.87	-3276	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	443	-3.32	0.27	12	0.15	-399.00	4894.00	3000	20231218	-55.87	1306	20240827	1.38	2750	-51.85	20240122	1306	1.38	20240827	2255	-41.29	20240603	382	246.60	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
5	20240830	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-12	5	-0.89	63808582	47378	95.47	1342	1390	1324	1744	940	1342	1346.80	0.87	-3276	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	445	-3.33	0.27	12	0.14	-399.00	4894.00	3000	20231218	-55.67	1306	20240827	1.84	2750	-51.64	20240122	1306	1.84	20240827	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
6	20240830	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-8	5	-0.60	57348316	42521	85.68	1342	1390	1334	1744	940	1342	1348.71	0.87	-3050	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	447	-3.34	0.27	12	0.13	-399.00	4894.00	3000	20231218	-55.53	1306	20240827	2.14	2750	-51.49	20240122	1306	2.14	20240827	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
7	20240830	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-1	5	-0.07	45369782	33572	67.65	1342	1390	1340	1744	940	1342	1351.42	0.87	3625	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	449	-3.36	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.30	1306	20240827	2.68	2750	-51.24	20240122	1306	2.68	20240827	2255	-40.53	20240603	382	251.05	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
8	20240830	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	19	2	1.42	23859452	17565	35.40	1342	1390	1342	1744	940	1342	1358.35	0.87	-2722	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	456	-3.41	0.28	12	0.05	-399.00	4894.00	3000	20231218	-54.63	1306	20240827	4.21	2750	-50.51	20240122	1306	4.21	20240827	2255	-39.65	20240603	382	256.28	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
9	20240830	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	16	2	1.19	5417545	4028	8.12	1342	1358	1342	1744	940	1342	1344.97	0.87	1321	1395	1368	1344	1317	1293	1356	1305	837	402	2500	830	1	1	33477189	455	-3.40	0.28	12	0.01	-399.00	4894.00	3000	20231218	-54.73	1306	20240827	3.98	2750	-50.62	20240122	1306	3.98	20240827	2255	-39.78	20240603	382	255.50	20240411	0.01	N	096690	2500	836 억	290177	N	N	N	N
10	20240829	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-12	5	-0.89	65995957	49355	117.82	1371	1371	1320	1760	948	1354	1337.17	0.91	-14455	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	449	-3.36	0.27	12	0.15	-399.00	4894.00	3000	20231218	-55.27	1306	20240827	2.76	2750	-51.20	20240122	1306	2.76	20240827	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
11	20240829	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-21	5	-1.55	53377877	39893	95.23	1371	1371	1320	1760	948	1354	1338.03	0.91	-14196	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	446	-3.34	0.27	12	0.12	-399.00	4894.00	3000	20231218	-55.57	1306	20240827	2.07	2750	-51.53	20240122	1306	2.07	20240827	2255	-40.89	20240603	382	248.95	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
12	20240829	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	-3	5	-0.22	48487193	36215	86.45	1371	1371	1320	1760	948	1354	1338.87	0.91	-14514	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	452	-3.39	0.28	12	0.11	-399.00	4894.00	3000	20231218	-54.97	1306	20240827	3.45	2750	-50.87	20240122	1306	3.45	20240827	2255	-40.09	20240603	382	253.66	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
13	20240829	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-19	5	-1.40	45680890	34116	81.44	1371	1371	1320	1760	948	1354	1338.99	0.91	-12828	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	447	-3.35	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.50	1306	20240827	2.22	2750	-51.45	20240122	1306	2.22	20240827	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
14	20240829	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	3	2	0.22	37979982	28376	67.74	1371	1371	1320	1760	948	1354	1338.45	0.91	-10189	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	454	-3.40	0.28	12	0.08	-399.00	4894.00	3000	20231218	-54.77	1306	20240827	3.91	2750	-50.65	20240122	1306	3.91	20240827	2255	-39.82	20240603	382	255.24	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
15	20240829	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	8	2	0.59	32750869	24513	58.52	1371	1371	1320	1760	948	1354	1336.06	0.91	-7146	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	456	-3.41	0.28	12	0.07	-399.00	4894.00	3000	20231218	-54.60	1306	20240827	4.29	2750	-50.47	20240122	1306	4.29	20240827	2255	-39.60	20240603	382	256.54	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
16	20240829	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-19	5	-1.40	25871798	19401	46.31	1371	1371	1320	1760	948	1354	1333.53	0.91	-7023	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	447	-3.35	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.50	1306	20240827	2.22	2750	-51.45	20240122	1306	2.22	20240827	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
17	20240829	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-4	5	-0.30	3563219	2625	6.27	1371	1371	1349	1760	948	1354	1357.42	0.91	-650	1371	1362	1345	1336	1319	1367	1341	837	406	2500	830	1	1	33477189	452	-3.38	0.28	12	0.01	-399.00	4894.00	3000	20231218	-55.00	1306	20240827	3.37	2750	-50.91	20240122	1306	3.37	20240827	2255	-40.13	20240603	382	253.40	20240411	0.01	N	096690	2500	836 억	304632	N	N	N	N
18	20240828	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	19	2	1.42	55985928	41802	50.88	1339	1354	1328	1735	935	1335	1339.31	0.91	-342	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	453	-3.39	0.28	12	0.12	-399.00	4894.00	3000	20231218	-54.87	1306	20240827	3.68	2750	-50.76	20240122	1306	3.68	20240827	2255	-39.96	20240603	382	254.45	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
19	20240828	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	7	2	0.52	48390367	36167	44.02	1339	1354	1328	1735	935	1335	1337.97	0.91	-393	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	449	-3.36	0.27	12	0.11	-399.00	4894.00	3000	20231218	-55.27	1306	20240827	2.76	2750	-51.20	20240122	1306	2.76	20240827	2255	-40.49	20240603	382	251.31	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
20	20240828	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-1	5	-0.07	41270741	30820	37.51	1339	1354	1328	1735	935	1335	1339.09	0.91	-327	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	447	-3.34	0.27	12	0.09	-399.00	4894.00	3000	20231218	-55.53	1306	20240827	2.14	2750	-51.49	20240122	1306	2.14	20240827	2255	-40.84	20240603	382	249.21	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
21	20240828	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	10	2	0.75	39327029	29369	35.75	1339	1354	1328	1735	935	1335	1339.07	0.91	-327	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	450	-3.37	0.27	12	0.09	-399.00	4894.00	3000	20231218	-55.17	1306	20240827	2.99	2750	-51.09	20240122	1306	2.99	20240827	2255	-40.35	20240603	382	252.09	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
22	20240828	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	12	2	0.90	37647951	28123	34.23	1339	1354	1328	1735	935	1335	1338.69	0.91	-276	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	451	-3.38	0.28	12	0.08	-399.00	4894.00	3000	20231218	-55.10	1306	20240827	3.14	2750	-51.02	20240122	1306	3.14	20240827	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
23	20240828	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	12	2	0.90	28956919	21674	26.38	1339	1354	1328	1735	935	1335	1336.02	0.91	-147	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	451	-3.38	0.28	12	0.06	-399.00	4894.00	3000	20231218	-55.10	1306	20240827	3.14	2750	-51.02	20240122	1306	3.14	20240827	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
24	20240828	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	1	2	0.07	24590166	18416	22.42	1339	1354	1328	1735	935	1335	1335.26	0.91	-147	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	447	-3.35	0.27	12	0.06	-399.00	4894.00	3000	20231218	-55.47	1306	20240827	2.30	2750	-51.42	20240122	1306	2.30	20240827	2255	-40.75	20240603	382	249.74	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
25	20240828	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	15	2	1.12	941288	701	0.85	1339	1354	1339	1735	935	1335	1342.78	0.91	-60	1370	1352	1329	1311	1288	1341	1300	837	400	2500	820	1	1	33477189	452	-3.38	0.28	12	0.00	-399.00	4894.00	3000	20231218	-55.00	1306	20240827	3.37	2750	-50.91	20240122	1306	3.37	20240827	2255	-40.13	20240603	382	253.40	20240411	0.01	N	096690	2500	836 억	304974	N	N	N	N
26	20240827	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-17	5	-1.26	108152960	81932	105.11	1339	1347	1306	1757	947	1352	1320.03	0.90	4370	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	447	-3.35	0.27	12	0.24	-399.00	4894.00	3000	20231218	-55.50	1306	20240827	2.22	2750	-51.45	20240122	1306	2.22	20240827	2255	-40.80	20240603	382	249.48	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
27	20240827	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-22	5	-1.63	100838614	76417	98.04	1339	1347	1306	1757	947	1352	1319.58	0.90	4094	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	445	-3.33	0.27	12	0.23	-399.00	4894.00	3000	20231218	-55.67	1306	20240827	1.84	2750	-51.64	20240122	1306	1.84	20240827	2255	-41.02	20240603	382	248.17	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
28	20240827	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-31	5	-2.29	82314999	62375	80.02	1339	1347	1306	1757	947	1352	1319.68	0.90	1310	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	442	-3.31	0.27	12	0.19	-399.00	4894.00	3000	20231218	-55.97	1306	20240827	1.15	2750	-51.96	20240122	1306	1.15	20240827	2255	-41.42	20240603	382	245.81	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
29	20240827	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-37	5	-2.74	57553387	43489	55.79	1339	1347	1309	1757	947	1352	1323.40	0.90	1506	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	440	-3.30	0.27	12	0.13	-399.00	4894.00	3000	20231218	-56.17	1309	20240827	0.46	2750	-52.18	20240122	1309	0.46	20240827	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
30	20240827	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-32	5	-2.37	46782100	35290	45.27	1339	1347	1313	1757	947	1352	1325.65	0.90	1569	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	442	-3.31	0.27	12	0.11	-399.00	4894.00	3000	20231218	-56.00	1313	20240827	0.53	2750	-52.00	20240122	1313	0.53	20240827	2255	-41.46	20240603	382	245.55	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
31	20240827	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-27	5	-2.00	44106067	33268	42.68	1339	1347	1313	1757	947	1352	1325.78	0.90	1632	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	444	-3.32	0.27	12	0.10	-399.00	4894.00	3000	20231218	-55.83	1313	20240827	0.91	2750	-51.82	20240122	1313	0.91	20240827	2255	-41.24	20240603	382	246.86	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
32	20240827	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-37	5	-2.74	36785638	27730	35.58	1339	1347	1313	1757	947	1352	1326.56	0.90	1264	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	440	-3.30	0.27	12	0.08	-399.00	4894.00	3000	20231218	-56.17	1313	20240827	0.15	2750	-52.18	20240122	1313	0.15	20240827	2255	-41.69	20240603	382	244.24	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
33	20240827	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-5	5	-0.37	6296536	4705	6.04	1339	1347	1337	1757	947	1352	1338.26	0.90	1255	1422	1387	1363	1328	1304	1375	1316	837	405	2500	830	1	1	33477189	451	-3.38	0.28	12	0.01	-399.00	4894.00	3000	20231218	-55.10	1337	20240827	0.75	2750	-51.02	20240122	1337	0.75	20240827	2255	-40.27	20240603	382	252.62	20240411	0.01	N	096690	2500	836 억	300549	N	N	N	N
34	20240826	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-26	5	-1.89	101226096	74865	82.79	1365	1398	1339	1791	965	1378	1352.12	0.95	-16514	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	453	-3.39	0.28	12	0.22	-399.00	4894.00	3000	20231218	-54.93	1339	20240826	0.97	2750	-50.84	20240122	1339	0.97	20240826	2255	-40.04	20240603	382	253.93	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
35	20240826	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-26	5	-1.89	77634341	57282	63.35	1365	1398	1340	1791	965	1378	1355.30	0.95	-17081	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	453	-3.39	0.28	12	0.17	-399.00	4894.00	3000	20231218	-54.93	1340	20240826	0.90	2750	-50.84	20240122	1340	0.90	20240826	2255	-40.04	20240603	382	253.93	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
36	20240826	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	-24	5	-1.74	65639030	48372	53.49	1365	1398	1340	1791	965	1378	1356.96	0.95	-12656	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	453	-3.39	0.28	12	0.14	-399.00	4894.00	3000	20231218	-54.87	1340	20240826	1.04	2750	-50.76	20240122	1340	1.04	20240826	2255	-39.96	20240603	382	254.45	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
37	20240826	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-30	5	-2.18	59793139	44049	48.71	1365	1398	1340	1791	965	1378	1357.42	0.95	-12472	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	451	-3.38	0.28	12	0.13	-399.00	4894.00	3000	20231218	-55.07	1340	20240826	0.60	2750	-50.98	20240122	1340	0.60	20240826	2255	-40.22	20240603	382	252.88	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
38	20240826	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-28	5	-2.03	42435625	31186	34.49	1365	1398	1340	1791	965	1378	1360.73	0.95	-9094	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	452	-3.38	0.28	12	0.09	-399.00	4894.00	3000	20231218	-55.00	1340	20240826	0.75	2750	-50.91	20240122	1340	0.75	20240826	2255	-40.13	20240603	382	253.40	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
39	20240826	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-22	5	-1.60	32131001	23553	26.05	1365	1398	1340	1791	965	1378	1364.20	0.95	-7200	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	454	-3.40	0.28	12	0.07	-399.00	4894.00	3000	20231218	-54.80	1340	20240826	1.19	2750	-50.69	20240122	1340	1.19	20240826	2255	-39.87	20240603	382	254.97	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
40	20240826	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1377	-1	5	-0.07	15662282	11483	12.70	1365	1398	1342	1791	965	1378	1363.95	0.95	-3294	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	461	-3.45	0.28	12	0.03	-399.00	4894.00	3000	20231218	-54.10	1342	20240826	2.61	2750	-49.93	20240122	1342	2.61	20240826	2255	-38.94	20240603	382	260.47	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
41	20240826	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	-8	5	-0.58	843033	616	0.68	1365	1398	1365	1791	965	1378	1368.56	0.95	-255	1423	1400	1372	1349	1321	1412	1361	837	413	2500	850	1	1	33477189	459	-3.43	0.28	12	0.00	-399.00	4894.00	3000	20231218	-54.33	1344	20240823	1.93	2750	-50.18	20240122	1344	1.93	20240823	2255	-39.25	20240603	382	258.64	20240411	0.01	N	096690	2500	836 억	317053	N	N	N	N
42	20240823	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1378	27	2	2.00	121681865	89096	65.57	1351	1395	1344	1756	946	1351	1365.74	0.90	16770	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	461	-3.45	0.28	12	0.27	-399.00	4894.00	3000	20231218	-54.07	1344	20240823	2.53	2750	-49.89	20240122	1344	2.53	20240823	2255	-38.89	20240603	382	260.73	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
43	20240823	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	28	2	2.07	120178283	88005	64.77	1351	1395	1344	1756	946	1351	1365.58	0.90	16722	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	462	-3.46	0.28	12	0.26	-399.00	4894.00	3000	20231218	-54.03	1344	20240823	2.60	2750	-49.85	20240122	1344	2.60	20240823	2255	-38.85	20240603	382	260.99	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
44	20240823	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	15	2	1.11	105421454	77246	56.85	1351	1395	1344	1756	946	1351	1364.75	0.90	14364	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	457	-3.42	0.28	12	0.23	-399.00	4894.00	3000	20231218	-54.47	1344	20240823	1.64	2750	-50.33	20240122	1344	1.64	20240823	2255	-39.42	20240603	382	257.59	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
45	20240823	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1374	23	2	1.70	83711325	61260	45.08	1351	1395	1344	1756	946	1351	1366.49	0.90	11843	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	460	-3.44	0.28	12	0.18	-399.00	4894.00	3000	20231218	-54.20	1344	20240823	2.23	2750	-50.04	20240122	1344	2.23	20240823	2255	-39.07	20240603	382	259.69	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
46	20240823	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	34	2	2.52	73576041	53928	39.69	1351	1395	1344	1756	946	1351	1364.34	0.90	13722	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	464	-3.47	0.28	12	0.16	-399.00	4894.00	3000	20231218	-53.83	1344	20240823	3.05	2750	-49.64	20240122	1344	3.05	20240823	2255	-38.58	20240603	382	262.57	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
47	20240823	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	22	2	1.63	59123685	43476	32.00	1351	1382	1344	1756	946	1351	1359.92	0.90	9722	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	460	-3.44	0.28	12	0.13	-399.00	4894.00	3000	20231218	-54.23	1344	20240823	2.16	2750	-50.07	20240122	1344	2.16	20240823	2255	-39.11	20240603	382	259.42	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
48	20240823	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	19	2	1.41	38597000	28490	20.97	1351	1382	1344	1756	946	1351	1354.76	0.90	1155	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	459	-3.43	0.28	12	0.09	-399.00	4894.00	3000	20231218	-54.33	1344	20240823	1.93	2750	-50.18	20240122	1344	1.93	20240823	2255	-39.25	20240603	382	258.64	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
49	20240823	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	3	2	0.22	8353705	6180	4.55	1351	1355	1345	1756	946	1351	1351.73	0.90	-2673	1483	1416	1383	1316	1283	1400	1300	837	405	2500	830	1	1	33477189	453	-3.39	0.28	12	0.02	-399.00	4894.00	3000	20231218	-54.87	1345	20240823	0.67	2750	-50.76	20240122	1345	0.67	20240823	2255	-39.96	20240603	382	254.45	20240411	0.01	N	096690	2500	836 억	300224	N	N	N	N
50	20240822	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	-73	5	-5.13	178212864	128444	405.06	1421	1450	1350	1851	997	1424	1387.48	0.96	-21019	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	452	-3.39	0.28	12	0.38	-399.00	4894.00	3000	20231218	-54.97	1350	20240822	0.07	2750	-50.87	20240122	1350	0.07	20240822	2255	-40.09	20240603	382	253.66	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
51	20240822	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1383	-41	5	-2.88	127949932	91634	288.98	1421	1450	1380	1851	997	1424	1396.32	0.96	-13155	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	463	-3.47	0.28	12	0.27	-399.00	4894.00	3000	20231218	-53.90	1372	20240805	0.80	2750	-49.71	20240122	1372	0.80	20240805	2255	-38.67	20240603	382	262.04	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
52	20240822	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1397	-27	5	-1.90	99396872	71011	223.94	1421	1450	1387	1851	997	1424	1399.74	0.96	-10503	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	468	-3.50	0.29	12	0.21	-399.00	4894.00	3000	20231218	-53.43	1372	20240805	1.82	2750	-49.20	20240122	1372	1.82	20240805	2255	-38.05	20240603	382	265.71	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
53	20240822	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-34	5	-2.39	67291116	47986	151.33	1421	1450	1390	1851	997	1424	1402.31	0.96	-8451	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	465	-3.48	0.28	12	0.14	-399.00	4894.00	3000	20231218	-53.67	1372	20240805	1.31	2750	-49.45	20240122	1372	1.31	20240805	2255	-38.36	20240603	382	263.87	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
54	20240822	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-29	5	-2.04	43913186	31223	98.46	1421	1450	1395	1851	997	1424	1406.44	0.96	-1329	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	467	-3.50	0.29	12	0.09	-399.00	4894.00	3000	20231218	-53.50	1372	20240805	1.68	2750	-49.27	20240122	1372	1.68	20240805	2255	-38.14	20240603	382	265.18	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
55	20240822	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-15	5	-1.05	35002366	24843	78.34	1421	1450	1400	1851	997	1424	1408.94	0.96	2308	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	472	-3.53	0.29	12	0.07	-399.00	4894.00	3000	20231218	-53.03	1372	20240805	2.70	2750	-48.76	20240122	1372	2.70	20240805	2255	-37.52	20240603	382	268.85	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
56	20240822	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1415	-9	5	-0.63	20294424	14373	45.33	1421	1450	1405	1851	997	1424	1411.98	0.96	4959	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	474	-3.55	0.29	12	0.04	-399.00	4894.00	3000	20231218	-52.83	1372	20240805	3.13	2750	-48.55	20240122	1372	3.13	20240805	2255	-37.25	20240603	382	270.42	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
57	20240822	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	-2	5	-0.14	11891195	8437	26.61	1421	1450	1405	1851	997	1424	1409.41	0.96	6800	1457	1440	1432	1415	1407	1436	1411	837	427	2500	880	1	1	33477189	476	-3.56	0.29	12	0.03	-399.00	4894.00	3000	20231218	-52.60	1372	20240805	3.64	2750	-48.29	20240122	1372	3.64	20240805	2255	-36.94	20240603	382	272.25	20240411	0.01	N	096690	2500	836 억	321225	N	N	N	N
58	20240821	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	-22	5	-1.52	45419992	31693	25.07	1446	1449	1424	1879	1013	1446	1433.18	0.96	-1717	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	477	-3.57	0.29	12	0.09	-399.00	4894.00	3000	20231218	-52.53	1372	20240805	3.79	2750	-48.22	20240122	1372	3.79	20240805	2255	-36.85	20240603	382	272.77	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
59	20240821	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	-10	5	-0.69	33664305	23458	18.55	1446	1449	1425	1879	1013	1446	1435.09	0.96	-1708	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	481	-3.60	0.29	12	0.07	-399.00	4894.00	3000	20231218	-52.13	1372	20240805	4.66	2750	-47.78	20240122	1372	4.66	20240805	2255	-36.32	20240603	382	275.92	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
60	20240821	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-16	5	-1.11	29473759	20536	16.24	1446	1449	1425	1879	1013	1446	1435.22	0.96	-1548	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	479	-3.58	0.29	12	0.06	-399.00	4894.00	3000	20231218	-52.33	1372	20240805	4.23	2750	-48.00	20240122	1372	4.23	20240805	2255	-36.59	20240603	382	274.35	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
61	20240821	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-6	5	-0.41	17711008	12308	9.73	1446	1449	1429	1879	1013	1446	1438.98	0.96	-475	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	482	-3.61	0.29	12	0.04	-399.00	4894.00	3000	20231218	-52.00	1372	20240805	4.96	2750	-47.64	20240122	1372	4.96	20240805	2255	-36.14	20240603	382	276.96	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
62	20240821	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-4	5	-0.28	17179447	11939	9.44	1446	1449	1429	1879	1013	1446	1438.94	0.96	-439	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	483	-3.61	0.29	12	0.04	-399.00	4894.00	3000	20231218	-51.93	1372	20240805	5.10	2750	-47.56	20240122	1372	5.10	20240805	2255	-36.05	20240603	382	277.49	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
63	20240821	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1447	1	2	0.07	13290828	9245	7.31	1446	1449	1429	1879	1013	1446	1437.62	0.96	-457	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	484	-3.63	0.30	12	0.03	-399.00	4894.00	3000	20231218	-51.77	1372	20240805	5.47	2750	-47.38	20240122	1372	5.47	20240805	2255	-35.83	20240603	382	278.80	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
64	20240821	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	-7	5	-0.48	7388121	5154	4.08	1446	1446	1429	1879	1013	1446	1433.47	0.96	-287	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	482	-3.61	0.29	12	0.02	-399.00	4894.00	3000	20231218	-52.03	1372	20240805	4.88	2750	-47.67	20240122	1372	4.88	20240805	2255	-36.19	20240603	382	276.70	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
65	20240821	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	-8	5	-0.55	25965	18	0.01	1446	1446	1438	1879	1013	1446	1442.50	0.96	-11	1500	1473	1432	1405	1364	1486	1418	837	433	2500	890	1	1	33477189	481	-3.60	0.29	12	0.00	-399.00	4894.00	3000	20231218	-52.07	1372	20240805	4.81	2750	-47.71	20240122	1372	4.81	20240805	2255	-36.23	20240603	382	276.44	20240411	0.01	N	096690	2500	836 억	322916	N	N	N	N
66	20240820	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	23	2	1.62	178417431	126348	126.53	1442	1459	1391	1849	997	1423	1412.11	0.90	21944	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	484	-3.62	0.30	12	0.38	-399.00	4894.00	3000	20231218	-51.80	1372	20240805	5.39	2750	-47.42	20240122	1372	5.39	20240805	2255	-35.88	20240603	382	278.53	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
67	20240820	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	17	2	1.19	171582443	121619	121.80	1442	1459	1391	1849	997	1423	1410.82	0.90	21294	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	482	-3.61	0.29	12	0.36	-399.00	4894.00	3000	20231218	-52.00	1372	20240805	4.96	2750	-47.64	20240122	1372	4.96	20240805	2255	-36.14	20240603	382	276.96	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
68	20240820	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	-3	5	-0.21	162056719	114962	115.13	1442	1459	1391	1849	997	1423	1409.65	0.90	17301	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	475	-3.56	0.29	12	0.34	-399.00	4894.00	3000	20231218	-52.67	1372	20240805	3.50	2750	-48.36	20240122	1372	3.50	20240805	2255	-37.03	20240603	382	271.73	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
69	20240820	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1406	-17	5	-1.19	126380229	89648	89.78	1442	1459	1391	1849	997	1423	1409.74	0.90	12623	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	471	-3.52	0.29	12	0.27	-399.00	4894.00	3000	20231218	-53.13	1372	20240805	2.48	2750	-48.87	20240122	1372	2.48	20240805	2255	-37.65	20240603	382	268.06	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
70	20240820	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1405	-18	5	-1.26	106393802	75424	75.53	1442	1459	1391	1849	997	1423	1410.61	0.90	12483	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	470	-3.52	0.29	12	0.23	-399.00	4894.00	3000	20231218	-53.17	1372	20240805	2.41	2750	-48.91	20240122	1372	2.41	20240805	2255	-37.69	20240603	382	267.80	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
71	20240820	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1419	-4	5	-0.28	38967595	27326	27.37	1442	1459	1404	1849	997	1423	1426.03	0.90	1845	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	475	-3.56	0.29	12	0.08	-399.00	4894.00	3000	20231218	-52.70	1372	20240805	3.43	2750	-48.40	20240122	1372	3.43	20240805	2255	-37.07	20240603	382	271.47	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
72	20240820	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	13	2	0.91	24031827	16781	16.81	1442	1459	1404	1849	997	1423	1432.09	0.90	1406	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	481	-3.60	0.29	12	0.05	-399.00	4894.00	3000	20231218	-52.13	1372	20240805	4.66	2750	-47.78	20240122	1372	4.66	20240805	2255	-36.32	20240603	382	275.92	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
73	20240820	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	0	3	0.00	1553191	1091	1.09	1442	1442	1423	1849	997	1423	1423.64	0.90	480	1525	1473	1448	1396	1371	1461	1384	837	426	2500	880	1	1	33477189	476	-3.57	0.29	12	0.00	-399.00	4894.00	3000	20231218	-52.57	1372	20240805	3.72	2750	-48.25	20240122	1372	3.72	20240805	2255	-36.90	20240603	382	272.51	20240411	0.01	N	096690	2500	836 억	300972	N	N	N	N
74	20240819	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	-72	5	-4.82	143654130	99081	119.81	1481	1500	1423	1943	1047	1495	1450.03	0.94	-13115	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	476	-3.57	0.29	12	0.30	-399.00	4894.00	3000	20231218	-52.57	1372	20240805	3.72	2750	-48.25	20240122	1372	3.72	20240805	2255	-36.90	20240603	382	272.51	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
75	20240819	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-52	5	-3.48	102409405	70251	84.95	1481	1500	1435	1943	1047	1495	1457.76	0.94	-11763	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	483	-3.62	0.29	12	0.21	-399.00	4894.00	3000	20231218	-51.90	1372	20240805	5.17	2750	-47.53	20240122	1372	5.17	20240805	2255	-36.01	20240603	382	277.75	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
76	20240819	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	-44	5	-2.94	87049273	59579	72.04	1481	1500	1436	1943	1047	1495	1461.07	0.94	-9236	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	486	-3.64	0.30	12	0.18	-399.00	4894.00	3000	20231218	-51.63	1372	20240805	5.76	2750	-47.24	20240122	1372	5.76	20240805	2255	-35.65	20240603	382	279.84	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
77	20240819	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	-36	5	-2.41	62106057	42322	51.17	1481	1500	1450	1943	1047	1495	1467.47	0.94	-12060	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	488	-3.66	0.30	12	0.13	-399.00	4894.00	3000	20231218	-51.37	1372	20240805	6.34	2750	-46.95	20240122	1372	6.34	20240805	2255	-35.30	20240603	382	281.94	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
78	20240819	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	-34	5	-2.27	50636345	34448	41.65	1481	1500	1458	1943	1047	1495	1469.94	0.94	-13181	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	489	-3.66	0.30	12	0.10	-399.00	4894.00	3000	20231218	-51.30	1372	20240805	6.49	2750	-46.87	20240122	1372	6.49	20240805	2255	-35.21	20240603	382	282.46	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
79	20240819	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1468	-27	5	-1.81	37699285	25609	30.97	1481	1500	1466	1943	1047	1495	1472.11	0.94	-7689	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	491	-3.68	0.30	12	0.08	-399.00	4894.00	3000	20231218	-51.07	1372	20240805	7.00	2750	-46.62	20240122	1372	7.00	20240805	2255	-34.90	20240603	382	284.29	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
80	20240819	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1473	-22	5	-1.47	18083950	12252	14.81	1481	1500	1470	1943	1047	1495	1476.00	0.94	-4479	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	493	-3.69	0.30	12	0.04	-399.00	4894.00	3000	20231218	-50.90	1372	20240805	7.36	2750	-46.44	20240122	1372	7.36	20240805	2255	-34.68	20240603	382	285.60	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
81	20240819	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1480	-15	5	-1.00	2432508	1643	1.99	1481	1483	1480	1943	1047	1495	1480.53	0.94	-170	1527	1510	1488	1471	1449	1500	1461	837	448	2500	920	1	1	33477189	495	-3.71	0.30	12	0.00	-399.00	4894.00	3000	20231218	-50.67	1372	20240805	7.87	2750	-46.18	20240122	1372	7.87	20240805	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	314073	N	N	N	N
82	20240816	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1495	-10	5	-0.66	117299219	79080	241.01	1505	1505	1466	1956	1054	1505	1483.29	0.91	4710	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	500	-3.75	0.31	12	0.24	-399.00	4894.00	3000	20231218	-50.17	1372	20240805	8.97	2750	-45.64	20240122	1372	8.97	20240805	2255	-33.70	20240603	382	291.36	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
83	20240816	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1478	-27	5	-1.79	102852389	69347	211.35	1505	1505	1466	1956	1054	1505	1483.16	0.91	6168	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	495	-3.70	0.30	12	0.21	-399.00	4894.00	3000	20231218	-50.73	1372	20240805	7.73	2750	-46.25	20240122	1372	7.73	20240805	2255	-34.46	20240603	382	286.91	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
84	20240816	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	-39	5	-2.59	93118977	62736	191.20	1505	1505	1466	1956	1054	1505	1484.30	0.91	8176	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	491	-3.67	0.30	12	0.19	-399.00	4894.00	3000	20231218	-51.13	1372	20240805	6.85	2750	-46.69	20240122	1372	6.85	20240805	2255	-34.99	20240603	382	283.77	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
85	20240816	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1485	-20	5	-1.33	64664314	43459	132.45	1505	1505	1479	1956	1054	1505	1487.94	0.91	7549	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	497	-3.72	0.30	12	0.13	-399.00	4894.00	3000	20231218	-50.50	1372	20240805	8.24	2750	-46.00	20240122	1372	8.24	20240805	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
86	20240816	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-6	5	-0.40	60443014	40618	123.79	1505	1505	1479	1956	1054	1505	1488.08	0.91	7299	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	502	-3.76	0.31	12	0.12	-399.00	4894.00	3000	20231218	-50.03	1372	20240805	9.26	2750	-45.49	20240122	1372	9.26	20240805	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
87	20240816	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1480	-25	5	-1.66	53161667	35711	108.84	1505	1505	1480	1956	1054	1505	1488.66	0.91	4348	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	495	-3.71	0.30	12	0.11	-399.00	4894.00	3000	20231218	-50.67	1372	20240805	7.87	2750	-46.18	20240122	1372	7.87	20240805	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
88	20240816	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	-7	5	-0.47	26202875	17525	53.41	1505	1505	1480	1956	1054	1505	1495.17	0.91	2387	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	501	-3.75	0.31	12	0.05	-399.00	4894.00	3000	20231218	-50.07	1372	20240805	9.18	2750	-45.53	20240122	1372	9.18	20240805	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
89	20240816	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	-2	5	-0.13	1235459	823	2.51	1505	1505	1500	1956	1054	1505	1501.17	0.91	-722	1587	1546	1488	1447	1389	1566	1467	837	451	2500	930	1	1	33477189	503	-3.77	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.90	1372	20240805	9.55	2750	-45.35	20240122	1372	9.55	20240805	2255	-33.35	20240603	382	293.46	20240411	0.01	N	096690	2500	836 억	306076	N	N	N	N
90	20240814	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	7	2	0.47	48700191	32582	49.67	1500	1529	1430	1947	1049	1498	1494.37	0.92	-1541	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	504	-3.77	0.31	12	0.10	-399.00	4894.00	3000	20231218	-49.83	1372	20240805	9.69	2750	-45.27	20240122	1372	9.69	20240805	2255	-33.26	20240603	382	293.98	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
91	20240814	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	5	2	0.33	38201874	25594	39.02	1500	1529	1430	1947	1049	1498	1492.61	0.92	-1248	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	503	-3.77	0.31	12	0.08	-399.00	4894.00	3000	20231218	-49.90	1372	20240805	9.55	2750	-45.35	20240122	1372	9.55	20240805	2255	-33.35	20240603	382	293.46	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
92	20240814	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	0	3	0.00	29876493	20026	30.53	1500	1529	1430	1947	1049	1498	1491.89	0.92	-1034	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	501	-3.75	0.31	12	0.06	-399.00	4894.00	3000	20231218	-50.07	1372	20240805	9.18	2750	-45.53	20240122	1372	9.18	20240805	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
93	20240814	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	7	2	0.47	29293975	19638	29.94	1500	1529	1430	1947	1049	1498	1491.70	0.92	-990	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	504	-3.77	0.31	12	0.06	-399.00	4894.00	3000	20231218	-49.83	1372	20240805	9.69	2750	-45.27	20240122	1372	9.69	20240805	2255	-33.26	20240603	382	293.98	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
94	20240814	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	10	2	0.67	28357045	19014	28.99	1500	1529	1430	1947	1049	1498	1491.38	0.92	-1389	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	505	-3.78	0.31	12	0.06	-399.00	4894.00	3000	20231218	-49.73	1372	20240805	9.91	2750	-45.16	20240122	1372	9.91	20240805	2255	-33.13	20240603	382	294.76	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
95	20240814	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1494	-4	5	-0.27	23334226	15664	23.88	1500	1529	1430	1947	1049	1498	1489.67	0.92	-1311	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	500	-3.74	0.31	12	0.05	-399.00	4894.00	3000	20231218	-50.20	1372	20240805	8.89	2750	-45.67	20240122	1372	8.89	20240805	2255	-33.75	20240603	382	291.10	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
96	20240814	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	19	2	1.27	15336127	10325	15.74	1500	1529	1430	1947	1049	1498	1485.34	0.92	9	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	508	-3.80	0.31	12	0.03	-399.00	4894.00	3000	20231218	-49.43	1372	20240805	10.57	2750	-44.84	20240122	1372	10.57	20240805	2255	-32.73	20240603	382	297.12	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
97	20240814	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	27	2	1.80	509264	339	0.52	1500	1529	1495	1947	1049	1498	1502.25	0.92	-62	1546	1521	1495	1470	1444	1509	1458	837	449	2500	920	1	1	33477189	511	-3.82	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.17	1372	20240805	11.15	2750	-44.55	20240122	1372	11.15	20240805	2255	-32.37	20240603	382	299.21	20240411	0.01	N	096690	2500	836 억	307617	N	N	N	N
98	20240813	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	-1	5	-0.07	97098830	65560	98.60	1499	1520	1469	1948	1050	1499	1481.07	0.95	-9259	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	501	-3.75	0.31	12	0.20	-399.00	4894.00	3000	20231218	-50.07	1372	20240805	9.18	2750	-45.53	20240122	1372	9.18	20240805	2255	-33.57	20240603	382	292.15	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
99	20240813	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1477	-22	5	-1.47	83551937	56438	84.88	1499	1520	1469	1948	1050	1499	1480.42	0.95	-10411	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	494	-3.70	0.30	12	0.17	-399.00	4894.00	3000	20231218	-50.77	1372	20240805	7.65	2750	-46.29	20240122	1372	7.65	20240805	2255	-34.50	20240603	382	286.65	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
100	20240813	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1478	-21	5	-1.40	80561507	54413	81.84	1499	1520	1469	1948	1050	1499	1480.56	0.95	-10399	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	495	-3.70	0.30	12	0.16	-399.00	4894.00	3000	20231218	-50.73	1372	20240805	7.73	2750	-46.25	20240122	1372	7.73	20240805	2255	-34.46	20240603	382	286.91	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
101	20240813	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1475	-24	5	-1.60	69962247	47235	71.04	1499	1520	1469	1948	1050	1499	1481.15	0.95	-10124	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	494	-3.70	0.30	12	0.14	-399.00	4894.00	3000	20231218	-50.83	1372	20240805	7.51	2750	-46.36	20240122	1372	7.51	20240805	2255	-34.59	20240603	382	286.13	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
102	20240813	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1485	-14	5	-0.93	34213461	22976	34.56	1499	1520	1480	1948	1050	1499	1489.10	0.95	-6980	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	497	-3.72	0.30	12	0.07	-399.00	4894.00	3000	20231218	-50.50	1372	20240805	8.24	2750	-46.00	20240122	1372	8.24	20240805	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
103	20240813	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1485	-14	5	-0.93	32996256	22155	33.32	1499	1520	1480	1948	1050	1499	1489.34	0.95	-6773	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	497	-3.72	0.30	12	0.07	-399.00	4894.00	3000	20231218	-50.50	1372	20240805	8.24	2750	-46.00	20240122	1372	8.24	20240805	2255	-34.15	20240603	382	288.74	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
104	20240813	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1480	-19	5	-1.27	23966093	16068	24.17	1499	1520	1480	1948	1050	1499	1491.54	0.95	-4928	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	495	-3.71	0.30	12	0.05	-399.00	4894.00	3000	20231218	-50.67	1372	20240805	7.87	2750	-46.18	20240122	1372	7.87	20240805	2255	-34.37	20240603	382	287.43	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
105	20240813	090704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	21	2	1.40	190730	127	0.19	1499	1520	1499	1948	1050	1499	1501.81	0.95	-10	1555	1527	1509	1481	1463	1541	1495	837	449	2500	920	1	1	33477189	509	-3.81	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.33	1372	20240805	10.79	2750	-44.73	20240122	1372	10.79	20240805	2255	-32.59	20240603	382	297.91	20240411	0.01	N	096690	2500	836 억	316847	N	N	N	N
106	20240812	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-12	5	-0.79	99075056	66097	163.16	1495	1537	1491	1964	1058	1511	1498.93	0.98	-10865	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	502	-3.76	0.31	12	0.20	-399.00	4894.00	3000	20231218	-50.03	1372	20240805	9.26	2750	-45.49	20240122	1372	9.26	20240805	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
107	20240812	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-11	5	-0.73	89375355	59612	147.15	1495	1537	1491	1964	1058	1511	1499.28	0.98	-10241	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	502	-3.76	0.31	12	0.18	-399.00	4894.00	3000	20231218	-50.00	1372	20240805	9.33	2750	-45.45	20240122	1372	9.33	20240805	2255	-33.48	20240603	382	292.67	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
108	20240812	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-11	5	-0.73	86653198	57796	142.67	1495	1537	1491	1964	1058	1511	1499.29	0.98	-10229	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	502	-3.76	0.31	12	0.17	-399.00	4894.00	3000	20231218	-50.00	1372	20240805	9.33	2750	-45.45	20240122	1372	9.33	20240805	2255	-33.48	20240603	382	292.67	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
109	20240812	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-12	5	-0.79	81090904	54084	133.51	1495	1537	1491	1964	1058	1511	1499.35	0.98	-11530	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	502	-3.76	0.31	12	0.16	-399.00	4894.00	3000	20231218	-50.03	1372	20240805	9.26	2750	-45.49	20240122	1372	9.26	20240805	2255	-33.53	20240603	382	292.41	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
110	20240812	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-11	5	-0.73	67931177	45292	111.80	1495	1537	1491	1964	1058	1511	1499.85	0.98	-11647	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	502	-3.76	0.31	12	0.14	-399.00	4894.00	3000	20231218	-50.00	1372	20240805	9.33	2750	-45.45	20240122	1372	9.33	20240805	2255	-33.48	20240603	382	292.67	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
111	20240812	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1496	-15	5	-0.99	48195376	32114	79.27	1495	1537	1495	1964	1058	1511	1500.76	0.98	-8198	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	501	-3.75	0.31	12	0.10	-399.00	4894.00	3000	20231218	-50.13	1372	20240805	9.04	2750	-45.60	20240122	1372	9.04	20240805	2255	-33.66	20240603	382	291.62	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
112	20240812	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-5	5	-0.33	16868965	11228	27.72	1495	1537	1495	1964	1058	1511	1502.40	0.98	-4567	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	504	-3.77	0.31	12	0.03	-399.00	4894.00	3000	20231218	-49.80	1372	20240805	9.77	2750	-45.24	20240122	1372	9.77	20240805	2255	-33.22	20240603	382	294.24	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
113	20240812	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	8	2	0.53	2045250	1368	3.38	1495	1537	1495	1964	1058	1511	1495.07	0.98	97	1554	1532	1517	1495	1480	1525	1488	837	453	2500	930	1	1	33477189	509	-3.81	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.37	1372	20240805	10.71	2750	-44.76	20240122	1372	10.71	20240805	2255	-32.64	20240603	382	297.64	20240411	0.01	N	096690	2500	836 억	327697	N	N	N	N
114	20240809	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	0	3	0.00	61310070	40496	105.29	1512	1539	1502	1964	1058	1511	1513.98	1.00	-6239	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	506	-3.79	0.31	12	0.12	-399.00	4894.00	3000	20231218	-49.63	1372	20240805	10.13	2750	-45.05	20240122	1372	10.13	20240805	2255	-32.99	20240603	370	308.38	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
115	20240809	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-3	5	-0.20	52740238	34807	90.49	1512	1539	1503	1964	1058	1511	1515.22	1.00	-5598	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	505	-3.78	0.31	12	0.10	-399.00	4894.00	3000	20231218	-49.73	1372	20240805	9.91	2750	-45.16	20240122	1372	9.91	20240805	2255	-33.13	20240603	370	307.57	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
116	20240809	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	1	2	0.07	43229167	28493	74.08	1512	1539	1510	1964	1058	1511	1517.19	1.00	-7035	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	506	-3.79	0.31	12	0.09	-399.00	4894.00	3000	20231218	-49.60	1372	20240805	10.20	2750	-45.02	20240122	1372	10.20	20240805	2255	-32.95	20240603	370	308.65	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
117	20240809	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	6	2	0.40	33507446	22064	57.36	1512	1539	1512	1964	1058	1511	1518.65	1.00	-1403	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	508	-3.80	0.31	12	0.07	-399.00	4894.00	3000	20231218	-49.43	1372	20240805	10.57	2750	-44.84	20240122	1372	10.57	20240805	2255	-32.73	20240603	370	310.00	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
118	20240809	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	7	2	0.46	33366321	21971	57.12	1512	1539	1512	1964	1058	1511	1518.65	1.00	-1403	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	508	-3.80	0.31	12	0.07	-399.00	4894.00	3000	20231218	-49.40	1372	20240805	10.64	2750	-44.80	20240122	1372	10.64	20240805	2255	-32.68	20240603	370	310.27	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
119	20240809	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	9	2	0.60	24832217	16338	42.48	1512	1539	1512	1964	1058	1511	1519.91	1.00	-1433	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	509	-3.81	0.31	12	0.05	-399.00	4894.00	3000	20231218	-49.33	1372	20240805	10.79	2750	-44.73	20240122	1372	10.79	20240805	2255	-32.59	20240603	370	310.81	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
120	20240809	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1530	19	2	1.26	8345243	5489	14.27	1512	1539	1512	1964	1058	1511	1520.36	1.00	399	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	512	-3.83	0.31	12	0.02	-399.00	4894.00	3000	20231218	-49.00	1372	20240805	11.52	2750	-44.36	20240122	1372	11.52	20240805	2255	-32.15	20240603	370	313.51	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
121	20240809	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	25	2	1.65	21243	14	0.04	1512	1539	1512	1964	1058	1511	1517.36	1.00	-3	1563	1537	1514	1488	1465	1525	1476	837	453	2500	930	1	1	33477189	514	-3.85	0.31	12	0.00	-399.00	4894.00	3000	20231218	-48.80	1372	20240805	11.95	2750	-44.15	20240122	1372	11.95	20240805	2255	-31.88	20240603	370	315.14	20230809	0.01	N	096690	2500	836 억	333936	N	N	N	N
122	20240808	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-11	5	-0.72	54520158	36210	54.03	1540	1540	1491	1978	1066	1522	1505.67	0.98	5296	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	506	-3.79	0.31	12	0.11	-399.00	4894.00	3000	20231218	-49.63	1372	20240805	10.13	2750	-45.05	20240122	1372	10.13	20240805	2255	-32.99	20240603	370	308.38	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
123	20240808	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1507	-15	5	-0.99	48447623	32184	48.02	1540	1540	1491	1978	1066	1522	1505.33	0.98	6321	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	505	-3.78	0.31	12	0.10	-399.00	4894.00	3000	20231218	-49.77	1372	20240805	9.84	2750	-45.20	20240122	1372	9.84	20240805	2255	-33.17	20240603	370	307.30	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
124	20240808	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	-5	5	-0.33	38558607	25600	38.20	1540	1540	1491	1978	1066	1522	1506.20	0.98	4935	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	508	-3.80	0.31	12	0.08	-399.00	4894.00	3000	20231218	-49.43	1372	20240805	10.57	2750	-44.84	20240122	1372	10.57	20240805	2255	-32.73	20240603	370	310.00	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
125	20240808	130652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	-5	5	-0.33	38328873	25448	37.97	1540	1540	1491	1978	1066	1522	1506.16	0.98	5035	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	508	-3.80	0.31	12	0.08	-399.00	4894.00	3000	20231218	-49.43	1372	20240805	10.57	2750	-44.84	20240122	1372	10.57	20240805	2255	-32.73	20240603	370	310.00	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
126	20240808	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1501	-21	5	-1.38	18092800	12031	17.95	1540	1540	1491	1978	1066	1522	1503.85	0.98	-5593	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	502	-3.76	0.31	12	0.04	-399.00	4894.00	3000	20231218	-49.97	1372	20240805	9.40	2750	-45.42	20240122	1372	9.40	20240805	2255	-33.44	20240603	370	305.68	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
127	20240808	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	-19	5	-1.25	14061879	9344	13.94	1540	1540	1491	1978	1066	1522	1504.91	0.98	-5249	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	503	-3.77	0.31	12	0.03	-399.00	4894.00	3000	20231218	-49.90	1372	20240805	9.55	2750	-45.35	20240122	1372	9.55	20240805	2255	-33.35	20240603	370	306.22	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
128	20240808	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-14	5	-0.92	13448466	8936	13.33	1540	1540	1491	1978	1066	1522	1504.98	0.98	-5249	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	505	-3.78	0.31	12	0.03	-399.00	4894.00	3000	20231218	-49.73	1372	20240805	9.91	2750	-45.16	20240122	1372	9.91	20240805	2255	-33.13	20240603	370	307.57	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
129	20240808	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	0	3	0.00	2836963	1863	2.78	1540	1540	1522	1978	1066	1522	1522.79	0.98	-714	1571	1546	1513	1488	1455	1559	1501	837	456	2500	940	1	1	33477189	510	-3.81	0.31	12	0.01	-399.00	4894.00	3000	20231218	-49.27	1372	20240805	10.93	2750	-44.65	20240122	1372	10.93	20240805	2255	-32.51	20240603	370	311.35	20230809	0.01	N	096690	2500	836 억	328640	N	N	N	N
130	20240807	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-1	5	-0.07	101158988	67006	88.57	1521	1538	1480	1979	1067	1523	1509.70	0.93	15955	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	510	-3.81	0.31	12	0.20	-399.00	4894.00	3000	20231218	-49.27	1372	20240805	10.93	2750	-44.65	20240122	1372	10.93	20240805	2255	-32.51	20240603	370	311.35	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
131	20240807	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-1	5	-0.07	96170141	63727	84.23	1521	1538	1480	1979	1067	1523	1509.10	0.93	17104	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	510	-3.81	0.31	12	0.19	-399.00	4894.00	3000	20231218	-49.27	1372	20240805	10.93	2750	-44.65	20240122	1372	10.93	20240805	2255	-32.51	20240603	370	311.35	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
132	20240807	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1506	-17	5	-1.12	93771623	62148	82.15	1521	1538	1480	1979	1067	1523	1508.84	0.93	17237	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	504	-3.77	0.31	12	0.19	-399.00	4894.00	3000	20231218	-49.80	1372	20240805	9.77	2750	-45.24	20240122	1372	9.77	20240805	2255	-33.22	20240603	370	307.03	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
133	20240807	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-14	5	-0.92	66574087	44238	58.47	1521	1538	1480	1979	1067	1523	1504.91	0.93	9046	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	505	-3.78	0.31	12	0.13	-399.00	4894.00	3000	20231218	-49.70	1372	20240805	9.99	2750	-45.13	20240122	1372	9.99	20240805	2255	-33.08	20240603	370	307.84	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
134	20240807	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-2	5	-0.13	48048714	31872	42.13	1521	1538	1480	1979	1067	1523	1507.55	0.93	8078	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	509	-3.81	0.31	12	0.10	-399.00	4894.00	3000	20231218	-49.30	1372	20240805	10.86	2750	-44.69	20240122	1372	10.86	20240805	2255	-32.55	20240603	370	311.08	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
135	20240807	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-1	5	-0.07	41343834	27430	36.26	1521	1538	1480	1979	1067	1523	1507.25	0.93	6780	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	510	-3.81	0.31	12	0.08	-399.00	4894.00	3000	20231218	-49.27	1372	20240805	10.93	2750	-44.65	20240122	1372	10.93	20240805	2255	-32.51	20240603	370	311.35	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
136	20240807	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1524	1	2	0.07	2198360	1448	1.91	1521	1538	1509	1979	1067	1523	1518.20	0.93	-21	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	510	-3.82	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.20	1372	20240805	11.08	2750	-44.58	20240122	1372	11.08	20240805	2255	-32.42	20240603	370	311.89	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
137	20240807	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	-3	5	-0.20	176326	116	0.15	1521	1521	1520	1979	1067	1523	1520.05	0.93	0	1654	1588	1494	1428	1334	1621	1461	837	456	2500	940	1	1	33477189	509	-3.81	0.31	12	0.00	-399.00	4894.00	3000	20231218	-49.33	1372	20240805	10.79	2750	-44.73	20240122	1372	10.79	20240805	2255	-32.59	20240603	370	310.81	20230809	0.01	N	096690	2500	836 억	312646	N	N	N	N
138	20240806	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1523	23	2	1.53	110441476	74087	37.13	1400	1560	1400	1950	1050	1500	1490.70	0.90	11021	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	510	-3.82	0.31	12	0.22	-399.00	4894.00	3000	20231218	-49.23	1372	20240805	11.01	2750	-44.62	20240122	1372	11.01	20240805	2255	-32.46	20240603	370	311.62	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
139	20240806	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	25	2	1.67	109701400	73601	36.88	1400	1560	1400	1950	1050	1500	1490.49	0.90	11031	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	511	-3.82	0.31	12	0.22	-399.00	4894.00	3000	20231218	-49.17	1372	20240805	11.15	2750	-44.55	20240122	1372	11.15	20240805	2255	-32.37	20240603	370	312.16	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
140	20240806	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1477	-23	5	-1.53	90348793	60808	30.47	1400	1560	1400	1950	1050	1500	1485.80	0.90	6266	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	494	-3.70	0.30	12	0.18	-399.00	4894.00	3000	20231218	-50.77	1372	20240805	7.65	2750	-46.29	20240122	1372	7.65	20240805	2255	-34.50	20240603	370	299.19	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
141	20240806	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1531	31	2	2.07	48713017	33108	16.59	1400	1560	1400	1950	1050	1500	1471.34	0.90	1630	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	513	-3.84	0.31	12	0.10	-399.00	4894.00	3000	20231218	-48.97	1372	20240805	11.59	2750	-44.33	20240122	1372	11.59	20240805	2255	-32.11	20240603	370	313.78	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
142	20240806	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1538	38	2	2.53	47763326	32486	16.28	1400	1560	1400	1950	1050	1500	1470.27	0.90	1685	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	515	-3.85	0.31	12	0.10	-399.00	4894.00	3000	20231218	-48.73	1372	20240805	12.10	2750	-44.07	20240122	1372	12.10	20240805	2255	-31.80	20240603	370	315.68	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
143	20240806	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1538	38	2	2.53	47763326	32486	16.28	1400	1560	1400	1950	1050	1500	1470.27	0.90	1685	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	515	-3.85	0.31	12	0.10	-399.00	4894.00	3000	20231218	-48.73	1372	20240805	12.10	2750	-44.07	20240122	1372	12.10	20240805	2255	-31.80	20240603	370	315.68	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
144	20240806	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1540	40	2	2.67	38666172	26584	13.32	1400	1540	1400	1950	1050	1500	1454.49	0.90	1278	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	516	-3.86	0.31	12	0.08	-399.00	4894.00	3000	20231218	-48.67	1372	20240805	12.24	2750	-44.00	20240122	1372	12.24	20240805	2255	-31.71	20240603	370	316.22	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
145	20240806	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1529	29	2	1.93	21344290	15130	7.58	1400	1530	1400	1950	1050	1500	1410.73	0.90	544	1728	1614	1493	1379	1258	1553	1318	837	450	2500	930	1	1	33477189	512	-3.83	0.31	12	0.05	-399.00	4894.00	3000	20231218	-49.03	1372	20240805	11.44	2750	-44.40	20240122	1372	11.44	20240805	2255	-32.20	20240603	370	313.24	20230809	0.01	N	096690	2500	836 억	301554	N	N	N	N
146	20240805	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-120	5	-7.41	294669402	199526	162.58	1607	1607	1372	2105	1134	1620	1476.85	0.88	7484	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	502	-3.76	0.31	12	0.60	-399.00	4894.00	3000	20231218	-50.00	1372	20240805	9.33	2750	-45.45	20240122	1372	9.33	20240805	2255	-33.48	20240603	370	305.41	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
147	20240805	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-210	5	-12.96	243937082	164018	133.65	1607	1607	1372	2105	1134	1620	1487.26	0.88	-831	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	472	-3.53	0.29	12	0.49	-399.00	4894.00	3000	20231218	-53.00	1372	20240805	2.77	2750	-48.73	20240122	1372	2.77	20240805	2255	-37.47	20240603	370	281.08	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
148	20240805	140638	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1497	-123	5	-7.59	146654004	95888	78.13	1607	1607	1489	2105	1134	1620	1529.43	0.88	-16423	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	501	-3.75	0.31	12	0.29	-399.00	4894.00	3000	20231218	-50.10	1489	20240805	0.54	2750	-45.56	20240122	1489	0.54	20240805	2255	-33.61	20240603	370	304.59	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
149	20240805	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1515	-105	5	-6.48	92569769	59761	48.70	1607	1607	1502	2105	1134	1620	1549.00	0.88	-15010	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	507	-3.80	0.31	12	0.18	-399.00	4894.00	3000	20231218	-49.50	1502	20240805	0.87	2750	-44.91	20240122	1502	0.87	20240805	2255	-32.82	20240603	370	309.46	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
150	20240805	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1563	-57	5	-3.52	50087343	31917	26.01	1607	1607	1556	2105	1134	1620	1569.30	0.88	-12479	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	523	-3.92	0.32	12	0.10	-399.00	4894.00	3000	20231218	-47.90	1551	20240802	0.77	2750	-43.16	20240122	1551	0.77	20240802	2255	-30.69	20240603	370	322.43	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
151	20240805	110633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1567	-53	5	-3.27	43886022	27937	22.76	1607	1607	1559	2105	1134	1620	1570.89	0.88	-12483	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	525	-3.93	0.32	12	0.08	-399.00	4894.00	3000	20231218	-47.77	1551	20240802	1.03	2750	-43.02	20240122	1551	1.03	20240802	2255	-30.51	20240603	370	323.51	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
152	20240805	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	-47	5	-2.90	28674471	18197	14.83	1607	1607	1560	2105	1134	1620	1575.78	0.88	-9677	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	527	-3.94	0.32	12	0.05	-399.00	4894.00	3000	20231218	-47.57	1551	20240802	1.42	2750	-42.80	20240122	1551	1.42	20240802	2255	-30.24	20240603	370	325.14	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
153	20240805	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	-40	5	-2.47	8836386	5568	4.54	1607	1607	1580	2105	1134	1620	1586.99	0.88	-5501	1675	1647	1599	1571	1523	1661	1585	837	485	2500	1000	1	1	33477189	529	-3.96	0.32	12	0.02	-399.00	4894.00	3000	20231218	-47.33	1551	20240802	1.87	2750	-42.55	20240122	1551	1.87	20240802	2255	-29.93	20240603	370	327.03	20230809	0.01	N	096690	2500	836 억	294071	N	N	N	N
154	20240802	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1620	1	2	0.06	194109972	122266	184.63	1611	1627	1551	2100	1134	1619	1587.60	0.89	-4316	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.37	-399.00	4894.00	3000	20231218	-46.00	1551	20240802	4.45	2750	-41.09	20240122	1551	4.45	20240802	2255	-28.16	20240603	370	337.84	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
155	20240802	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	-54	5	-3.34	165229879	104351	157.58	1611	1627	1551	2100	1134	1619	1583.40	0.89	-118	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	524	-3.92	0.32	12	0.31	-399.00	4894.00	3000	20231218	-47.83	1551	20240802	0.90	2750	-43.09	20240122	1551	0.90	20240802	2255	-30.60	20240603	370	322.97	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
156	20240802	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	-54	5	-3.34	122190311	76970	116.23	1611	1627	1551	2100	1134	1619	1587.51	0.89	-9947	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	524	-3.92	0.32	12	0.23	-399.00	4894.00	3000	20231218	-47.83	1551	20240802	0.90	2750	-43.09	20240122	1551	0.90	20240802	2255	-30.60	20240603	370	322.97	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
157	20240802	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	-40	5	-2.47	94775352	59471	89.81	1611	1627	1560	2100	1134	1619	1593.64	0.89	-7262	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	529	-3.96	0.32	12	0.18	-399.00	4894.00	3000	20231218	-47.37	1560	20240802	1.22	2750	-42.58	20240122	1560	1.22	20240802	2255	-29.98	20240603	370	326.76	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
158	20240802	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	-24	5	-1.48	63072331	39392	59.49	1611	1627	1591	2100	1134	1619	1601.15	0.89	-7368	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	534	-4.00	0.33	12	0.12	-399.00	4894.00	3000	20231218	-46.83	1579	20240724	1.01	2750	-42.00	20240122	1579	1.01	20240724	2255	-29.27	20240603	370	331.08	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
159	20240802	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-12	5	-0.74	50918242	31770	47.98	1611	1627	1596	2100	1134	1619	1602.71	0.89	-4851	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	538	-4.03	0.33	12	0.09	-399.00	4894.00	3000	20231218	-46.43	1579	20240724	1.77	2750	-41.56	20240122	1579	1.77	20240724	2255	-28.74	20240603	370	334.32	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
160	20240802	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-10	5	-0.62	47843862	29851	45.08	1611	1627	1596	2100	1134	1619	1602.76	0.89	-4835	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	539	-4.03	0.33	12	0.09	-399.00	4894.00	3000	20231218	-46.37	1579	20240724	1.90	2750	-41.49	20240122	1579	1.90	20240724	2255	-28.65	20240603	370	334.86	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
161	20240802	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-8	5	-0.49	870280	540	0.82	1611	1612	1611	2100	1134	1619	1611.63	0.89	321	1684	1651	1622	1589	1560	1668	1606	837	481	2500	1000	1	1	33477189	539	-4.04	0.33	12	0.00	-399.00	4894.00	3000	20231218	-46.30	1579	20240724	2.03	2750	-41.42	20240122	1579	2.03	20240724	2255	-28.56	20240603	370	335.41	20230803	0.01	N	096690	2500	836 억	298387	N	N	N	N
162	20240801	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	1	2	0.06	106143355	66060	197.82	1618	1655	1593	2100	1133	1618	1606.75	0.87	5950	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.20	-399.00	4894.00	3000	20231218	-46.03	1579	20240724	2.53	2750	-41.13	20240122	1579	2.53	20240724	2255	-28.20	20240603	370	337.57	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
163	20240801	150636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1619	1	2	0.06	102598465	63870	191.26	1618	1655	1593	2100	1133	1618	1606.36	0.87	5865	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	542	-4.06	0.33	12	0.19	-399.00	4894.00	3000	20231218	-46.03	1579	20240724	2.53	2750	-41.13	20240122	1579	2.53	20240724	2255	-28.20	20240603	370	337.57	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
164	20240801	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	-13	5	-0.80	86023264	53592	160.48	1618	1655	1593	2100	1133	1618	1605.15	0.87	6537	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	537	-4.02	0.33	12	0.16	-399.00	4894.00	3000	20231218	-46.50	1579	20240724	1.65	2750	-41.64	20240122	1579	1.65	20240724	2255	-28.82	20240603	370	333.78	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
165	20240801	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-9	5	-0.56	77599975	48359	144.81	1618	1655	1593	2100	1133	1618	1604.66	0.87	6007	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	539	-4.03	0.33	12	0.14	-399.00	4894.00	3000	20231218	-46.37	1579	20240724	1.90	2750	-41.49	20240122	1579	1.90	20240724	2255	-28.65	20240603	370	334.86	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
166	20240801	120625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1613	-5	5	-0.31	69957871	43618	130.62	1618	1655	1593	2100	1133	1618	1603.88	0.87	5876	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	540	-4.04	0.33	12	0.13	-399.00	4894.00	3000	20231218	-46.23	1579	20240724	2.15	2750	-41.35	20240122	1579	2.15	20240724	2255	-28.47	20240603	370	335.95	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
167	20240801	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-4	5	-0.25	55714169	34750	104.06	1618	1655	1593	2100	1133	1618	1603.29	0.87	5676	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	540	-4.05	0.33	12	0.10	-399.00	4894.00	3000	20231218	-46.20	1579	20240724	2.22	2750	-41.31	20240122	1579	2.22	20240724	2255	-28.43	20240603	370	336.22	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
168	20240801	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	3	2	0.19	13061020	8069	24.16	1618	1655	1610	2100	1133	1618	1618.67	0.87	744	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	543	-4.06	0.33	12	0.02	-399.00	4894.00	3000	20231218	-45.97	1579	20240724	2.66	2750	-41.05	20240122	1579	2.66	20240724	2255	-28.12	20240603	370	338.11	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N
169	20240801	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1637	19	2	1.17	881705	541	1.62	1618	1655	1618	2100	1133	1618	1629.77	0.87	-17	1648	1633	1616	1601	1584	1640	1608	837	482	2500	1000	1	1	33477189	548	-4.10	0.33	12	0.00	-399.00	4894.00	3000	20231218	-45.43	1579	20240724	3.67	2750	-40.47	20240122	1579	3.67	20240724	2255	-27.41	20240603	370	342.43	20230803	0.01	N	096690	2500	836 억	292437	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History