KissMeData/106080/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	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-115	5	-2.63	46606665	10753	114.49	4380	4460	4230	5690	3070	4380	4334.29	0.22	801	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	671	-5.58	5.52	12	0.07	-764.00	772.00	8700	20231114	-50.98	3535	20240513	20.65	7990	-46.62	20240102	3535	20.65	20240513	8700	-50.98	20231114	3535	20.65	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
3	20240830	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	25	2	0.57	30744230	7037	74.93	4380	4460	4250	5690	3070	4380	4368.94	0.22	917	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	693	-5.77	5.71	12	0.04	-764.00	772.00	8700	20231114	-49.37	3535	20240513	24.61	7990	-44.87	20240102	3535	24.61	20240513	8700	-49.37	20231114	3535	24.61	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
4	20240830	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	60	2	1.37	10846780	2453	26.12	4380	4460	4310	5690	3070	4380	4421.84	0.22	-149	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	699	-5.81	5.75	12	0.02	-764.00	772.00	8700	20231114	-48.97	3535	20240513	25.60	7990	-44.43	20240102	3535	25.60	20240513	8700	-48.97	20231114	3535	25.60	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
5	20240830	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	60	2	1.37	7325970	1660	17.67	4380	4460	4310	5690	3070	4380	4413.23	0.22	-128	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	699	-5.81	5.75	12	0.01	-764.00	772.00	8700	20231114	-48.97	3535	20240513	25.60	7990	-44.43	20240102	3535	25.60	20240513	8700	-48.97	20231114	3535	25.60	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
6	20240830	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	65	2	1.48	6521430	1479	15.75	4380	4460	4310	5690	3070	4380	4409.35	0.22	-127	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	699	-5.82	5.76	12	0.01	-764.00	772.00	8700	20231114	-48.91	3535	20240513	25.74	7990	-44.37	20240102	3535	25.74	20240513	8700	-48.91	20231114	3535	25.74	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
7	20240830	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	80	2	1.83	5100395	1160	12.35	4380	4460	4310	5690	3070	4380	4396.89	0.22	-122	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	702	-5.84	5.78	12	0.01	-764.00	772.00	8700	20231114	-48.74	3535	20240513	26.17	7990	-44.18	20240102	3535	26.17	20240513	8700	-48.74	20231114	3535	26.17	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
8	20240830	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	10	2	0.23	2762750	632	6.73	4380	4460	4310	5690	3070	4380	4371.44	0.22	-83	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	691	-5.75	5.69	12	0.00	-764.00	772.00	8700	20231114	-49.54	3535	20240513	24.19	7990	-45.06	20240102	3535	24.19	20240513	8700	-49.54	20231114	3535	24.19	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
9	20240830	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	60	2	1.37	770435	175	1.86	4380	4460	4380	5690	3070	4380	4402.49	0.22	89	4633	4506	4328	4201	4023	4417	4112	157	1310	1000	2970	5	1	15735465	699	-5.81	5.75	12	0.00	-764.00	772.00	8700	20231114	-48.97	3535	20240513	25.60	7990	-44.43	20240102	3535	25.60	20240513	8700	-48.97	20231114	3535	25.60	20240513	0.30	N	106080	1000	157 억	34414	N	N	N	N
10	20240829	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-75	5	-1.68	40763075	9391	16.28	4455	4455	4150	5790	3120	4455	4340.65	0.23	-1795	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	689	-5.73	5.67	12	0.06	-764.00	772.00	8700	20231114	-49.66	3535	20240513	23.90	7990	-45.18	20240102	3535	23.90	20240513	8700	-49.66	20231114	3535	23.90	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
11	20240829	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-75	5	-1.68	33864980	7816	13.55	4455	4455	4150	5790	3120	4455	4332.78	0.23	-1652	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	689	-5.73	5.67	12	0.05	-764.00	772.00	8700	20231114	-49.66	3535	20240513	23.90	7990	-45.18	20240102	3535	23.90	20240513	8700	-49.66	20231114	3535	23.90	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
12	20240829	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-100	5	-2.24	33506890	7734	13.41	4455	4455	4150	5790	3120	4455	4332.41	0.23	-1634	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	685	-5.70	5.64	12	0.05	-764.00	772.00	8700	20231114	-49.94	3535	20240513	23.20	7990	-45.49	20240102	3535	23.20	20240513	8700	-49.94	20231114	3535	23.20	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
13	20240829	130814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-115	5	-2.58	30899950	7134	12.37	4455	4455	4150	5790	3120	4455	4331.36	0.23	-1463	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	683	-5.68	5.62	12	0.05	-764.00	772.00	8700	20231114	-50.11	3535	20240513	22.77	7990	-45.68	20240102	3535	22.77	20240513	8700	-50.11	20231114	3535	22.77	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
14	20240829	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-115	5	-2.58	27720205	6406	11.11	4455	4455	4150	5790	3120	4455	4327.23	0.23	-1160	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	683	-5.68	5.62	12	0.04	-764.00	772.00	8700	20231114	-50.11	3535	20240513	22.77	7990	-45.68	20240102	3535	22.77	20240513	8700	-50.11	20231114	3535	22.77	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
15	20240829	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-135	5	-3.03	26664900	6162	10.68	4455	4455	4150	5790	3120	4455	4327.31	0.23	-1138	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	680	-5.65	5.60	12	0.04	-764.00	772.00	8700	20231114	-50.34	3535	20240513	22.21	7990	-45.93	20240102	3535	22.21	20240513	8700	-50.34	20231114	3535	22.21	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
16	20240829	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	-150	5	-3.37	23040030	5321	9.23	4455	4455	4150	5790	3120	4455	4330.02	0.23	-824	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	677	-5.63	5.58	12	0.03	-764.00	772.00	8700	20231114	-50.52	3535	20240513	21.78	7990	-46.12	20240102	3535	21.78	20240513	8700	-50.52	20231114	3535	21.78	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
17	20240829	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-20	5	-0.45	5042880	1132	1.96	4455	4455	4435	5790	3120	4455	4454.84	0.23	-63	5081	4767	4576	4262	4071	4672	4167	157	1335	1000	3020	5	1	15735465	698	-5.80	5.74	12	0.01	-764.00	772.00	8700	20231114	-49.02	3535	20240513	25.46	7990	-44.49	20240102	3535	25.46	20240513	8700	-49.02	20231114	3535	25.46	20240513	0.30	N	106080	1000	157 억	36150	N	N	N	N
18	20240828	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	5	2	0.11	266071990	57675	438.46	4890	4890	4385	5780	3115	4450	4613.30	0.33	-16137	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	701	-5.83	5.77	12	0.37	-764.00	772.00	8700	20231114	-48.79	3535	20240513	26.03	7990	-44.24	20240102	3535	26.03	20240513	8700	-48.79	20231114	3535	26.03	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
19	20240828	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-10	5	-0.22	261905795	56738	431.34	4890	4890	4385	5780	3115	4450	4616.06	0.33	-15749	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	699	-5.81	5.75	12	0.36	-764.00	772.00	8700	20231114	-48.97	3535	20240513	25.60	7990	-44.43	20240102	3535	25.60	20240513	8700	-48.97	20231114	3535	25.60	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
20	20240828	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-50	5	-1.12	257926875	55836	424.48	4890	4890	4385	5780	3115	4450	4619.37	0.33	-15548	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	692	-5.76	5.70	12	0.35	-764.00	772.00	8700	20231114	-49.43	3535	20240513	24.47	7990	-44.93	20240102	3535	24.47	20240513	8700	-49.43	20231114	3535	24.47	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
21	20240828	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-50	5	-1.12	245176745	52934	402.42	4890	4890	4385	5780	3115	4450	4631.74	0.33	-15033	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	692	-5.76	5.70	12	0.34	-764.00	772.00	8700	20231114	-49.43	3535	20240513	24.47	7990	-44.93	20240102	3535	24.47	20240513	8700	-49.43	20231114	3535	24.47	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
22	20240828	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-50	5	-1.12	235163175	50654	385.08	4890	4890	4400	5780	3115	4450	4642.54	0.33	-14785	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	692	-5.76	5.70	12	0.32	-764.00	772.00	8700	20231114	-49.43	3535	20240513	24.47	7990	-44.93	20240102	3535	24.47	20240513	8700	-49.43	20231114	3535	24.47	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
23	20240828	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-25	5	-0.56	215846880	46275	351.79	4890	4890	4415	5780	3115	4450	4664.44	0.33	-12280	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	696	-5.79	5.73	12	0.29	-764.00	772.00	8700	20231114	-49.14	3535	20240513	25.18	7990	-44.62	20240102	3535	25.18	20240513	8700	-49.14	20231114	3535	25.18	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
24	20240828	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	45	2	1.01	204079190	43629	331.68	4890	4890	4415	5780	3115	4450	4677.60	0.33	-11508	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	707	-5.88	5.82	12	0.28	-764.00	772.00	8700	20231114	-48.33	3535	20240513	27.16	7990	-43.74	20240102	3535	27.16	20240513	8700	-48.33	20231114	3535	27.16	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
25	20240828	090801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	150	2	3.37	91880610	19309	146.79	4890	4890	4600	5780	3115	4450	4758.43	0.33	-3710	4750	4600	4490	4340	4230	4545	4285	157	1330	1000	3020	5	1	15735465	724	-6.02	5.96	12	0.12	-764.00	772.00	8700	20231114	-47.13	3535	20240513	30.13	7990	-42.43	20240102	3535	30.13	20240513	8700	-47.13	20231114	3535	30.13	20240513	0.30	N	106080	1000	157 억	52482	N	N	N	N
26	20240827	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-90	5	-1.98	58505105	13148	172.91	4500	4640	4380	5900	3180	4540	4449.73	0.34	-747	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	700	-5.82	5.76	12	0.08	-764.00	772.00	8700	20231114	-48.85	3535	20240513	25.88	7990	-44.31	20240102	3535	25.88	20240513	8700	-48.85	20231114	3535	25.88	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
27	20240827	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-90	5	-1.98	57388620	12897	169.61	4500	4640	4380	5900	3180	4540	4449.77	0.34	-608	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	700	-5.82	5.76	12	0.08	-764.00	772.00	8700	20231114	-48.85	3535	20240513	25.88	7990	-44.31	20240102	3535	25.88	20240513	8700	-48.85	20231114	3535	25.88	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
28	20240827	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-20	5	-0.44	25853320	5760	75.75	4500	4640	4380	5900	3180	4540	4488.42	0.34	-576	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	711	-5.92	5.85	12	0.04	-764.00	772.00	8700	20231114	-48.05	3535	20240513	27.86	7990	-43.43	20240102	3535	27.86	20240513	8700	-48.05	20231114	3535	27.86	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
29	20240827	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-10	5	-0.22	24808575	5529	72.71	4500	4640	4380	5900	3180	4540	4486.99	0.34	-549	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	713	-5.93	5.87	12	0.04	-764.00	772.00	8700	20231114	-47.93	3535	20240513	28.15	7990	-43.30	20240102	3535	28.15	20240513	8700	-47.93	20231114	3535	28.15	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
30	20240827	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	0	3	0.00	24562835	5474	71.99	4500	4640	4380	5900	3180	4540	4487.18	0.34	-549	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	714	-5.94	5.88	12	0.03	-764.00	772.00	8700	20231114	-47.82	3535	20240513	28.43	7990	-43.18	20240102	3535	28.43	20240513	8700	-47.82	20231114	3535	28.43	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
31	20240827	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	10	2	0.22	18002070	4018	52.84	4500	4640	4380	5900	3180	4540	4480.36	0.34	-518	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	716	-5.96	5.89	12	0.03	-764.00	772.00	8700	20231114	-47.70	3535	20240513	28.71	7990	-43.05	20240102	3535	28.71	20240513	8700	-47.70	20231114	3535	28.71	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
32	20240827	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	60	2	1.32	17541055	3917	51.51	4500	4640	4380	5900	3180	4540	4478.19	0.34	-418	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	724	-6.02	5.96	12	0.02	-764.00	772.00	8700	20231114	-47.13	3535	20240513	30.13	7990	-42.43	20240102	3535	30.13	20240513	8700	-47.13	20231114	3535	30.13	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
33	20240827	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	100	2	2.20	27140	6	0.08	4500	4640	4500	5900	3180	4540	4523.33	0.34	-1	4673	4606	4523	4456	4373	4565	4415	157	1360	1000	3080	5	1	15735465	730	-6.07	6.01	12	0.00	-764.00	772.00	8700	20231114	-46.67	3535	20240513	31.26	7990	-41.93	20240102	3535	31.26	20240513	8700	-46.67	20231114	3535	31.26	20240513	0.30	N	106080	1000	157 억	53228	N	N	N	N
34	20240826	160740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-45	5	-0.98	34449855	7604	43.59	4585	4590	4440	5960	3210	4585	4530.48	0.36	-3633	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	714	-5.94	5.88	12	0.05	-764.00	772.00	8700	20231114	-47.82	3535	20240513	28.43	7990	-43.18	20240102	3535	28.43	20240513	8700	-47.82	20231114	3535	28.43	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
35	20240826	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-65	5	-1.42	33249725	7337	42.06	4585	4590	4480	5960	3210	4585	4531.78	0.36	-3449	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	711	-5.92	5.85	12	0.05	-764.00	772.00	8700	20231114	-48.05	3535	20240513	27.86	7990	-43.43	20240102	3535	27.86	20240513	8700	-48.05	20231114	3535	27.86	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
36	20240826	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-40	5	-0.87	32678725	7211	41.34	4585	4590	4480	5960	3210	4585	4531.78	0.36	-3487	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	715	-5.95	5.89	12	0.05	-764.00	772.00	8700	20231114	-47.76	3535	20240513	28.57	7990	-43.12	20240102	3535	28.57	20240513	8700	-47.76	20231114	3535	28.57	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
37	20240826	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-40	5	-0.87	31292500	6906	39.59	4585	4590	4480	5960	3210	4585	4531.20	0.36	-3382	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	715	-5.95	5.89	12	0.04	-764.00	772.00	8700	20231114	-47.76	3535	20240513	28.57	7990	-43.12	20240102	3535	28.57	20240513	8700	-47.76	20231114	3535	28.57	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
38	20240826	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-40	5	-0.87	29500555	6512	37.33	4585	4590	4480	5960	3210	4585	4530.18	0.36	-3304	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	715	-5.95	5.89	12	0.04	-764.00	772.00	8700	20231114	-47.76	3535	20240513	28.57	7990	-43.12	20240102	3535	28.57	20240513	8700	-47.76	20231114	3535	28.57	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
39	20240826	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-40	5	-0.87	28528130	6298	36.11	4585	4590	4480	5960	3210	4585	4529.70	0.36	-3090	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	715	-5.95	5.89	12	0.04	-764.00	772.00	8700	20231114	-47.76	3535	20240513	28.57	7990	-43.12	20240102	3535	28.57	20240513	8700	-47.76	20231114	3535	28.57	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
40	20240826	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-25	5	-0.55	9734835	2123	12.17	4585	4590	4500	5960	3210	4585	4585.41	0.36	-1427	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	718	-5.97	5.91	12	0.01	-764.00	772.00	8700	20231114	-47.59	3535	20240513	29.00	7990	-42.93	20240102	3535	29.00	20240513	8700	-47.59	20231114	3535	29.00	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
41	20240826	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	5	2	0.11	2509770	547	3.14	4585	4590	4585	5960	3210	4585	4588.25	0.36	-81	4791	4687	4556	4452	4321	4740	4505	157	1375	1000	3110	5	1	15735465	722	-6.01	5.95	12	0.00	-764.00	772.00	8700	20231114	-47.24	3535	20240513	29.84	7990	-42.55	20240102	3535	29.84	20240513	8700	-47.24	20231114	3535	29.84	20240513	0.30	N	106080	1000	157 억	56855	N	N	N	N
42	20240823	160742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4585	35	2	0.77	78675430	17442	223.21	4560	4660	4425	5910	3185	4550	4510.69	0.35	2425	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	721	-6.00	5.94	12	0.11	-764.00	772.00	8700	20231114	-47.30	3535	20240513	29.70	7990	-42.62	20240102	3535	29.70	20240513	8700	-47.30	20231114	3535	29.70	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
43	20240823	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	15	2	0.33	74262280	16478	210.88	4560	4660	4425	5910	3185	4550	4506.75	0.35	2267	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	718	-5.98	5.91	12	0.10	-764.00	772.00	8700	20231114	-47.53	3535	20240513	29.14	7990	-42.87	20240102	3535	29.14	20240513	8700	-47.53	20231114	3535	29.14	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
44	20240823	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	-75	5	-1.65	48002390	10721	137.20	4560	4570	4425	5910	3185	4550	4477.42	0.35	-1469	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	704	-5.86	5.80	12	0.07	-764.00	772.00	8700	20231114	-48.56	3535	20240513	26.59	7990	-43.99	20240102	3535	26.59	20240513	8700	-48.56	20231114	3535	26.59	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
45	20240823	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-40	5	-0.88	44354870	9906	126.77	4560	4570	4425	5910	3185	4550	4477.58	0.35	-2143	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	710	-5.90	5.84	12	0.06	-764.00	772.00	8700	20231114	-48.16	3535	20240513	27.58	7990	-43.55	20240102	3535	27.58	20240513	8700	-48.16	20231114	3535	27.58	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
46	20240823	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	-80	5	-1.76	38273225	8548	109.39	4560	4570	4425	5910	3185	4550	4477.45	0.35	-3337	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	703	-5.85	5.79	12	0.05	-764.00	772.00	8700	20231114	-48.62	3535	20240513	26.45	7990	-44.06	20240102	3535	26.45	20240513	8700	-48.62	20231114	3535	26.45	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
47	20240823	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	-75	5	-1.65	26139545	5822	74.51	4560	4570	4450	5910	3185	4550	4489.79	0.35	-2671	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	704	-5.86	5.80	12	0.04	-764.00	772.00	8700	20231114	-48.56	3535	20240513	26.59	7990	-43.99	20240102	3535	26.59	20240513	8700	-48.56	20231114	3535	26.59	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
48	20240823	100746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-50	5	-1.10	13042055	2892	37.01	4560	4570	4500	5910	3185	4550	4509.70	0.35	-2544	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	708	-5.89	5.83	12	0.02	-764.00	772.00	8700	20231114	-48.28	3535	20240513	27.30	7990	-43.68	20240102	3535	27.30	20240513	8700	-48.28	20231114	3535	27.30	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
49	20240823	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	10	2	0.22	4560	1	0.01	4560	4560	4560	5910	3185	4550	4560.00	0.35	0	4950	4750	4650	4450	4350	4700	4400	157	1360	1000	3090	5	1	15735465	718	-5.97	5.91	12	0.00	-764.00	772.00	8700	20231114	-47.59	3535	20240513	29.00	7990	-42.93	20240102	3535	29.00	20240513	8700	-47.59	20231114	3535	29.00	20240513	0.30	N	106080	1000	157 억	54461	N	N	N	N
50	20240822	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-95	5	-2.05	36146010	7795	132.14	4850	4850	4550	6030	3255	4645	4637.08	0.37	-3079	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	716	-5.96	5.89	12	0.05	-764.00	772.00	8700	20231114	-47.70	3535	20240513	28.71	7990	-43.05	20240102	3535	28.71	20240513	8700	-47.70	20231114	3535	28.71	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
51	20240822	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	-65	5	-1.40	31925180	6870	116.46	4850	4850	4560	6030	3255	4645	4647.04	0.37	-3043	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	721	-5.99	5.93	12	0.04	-764.00	772.00	8700	20231114	-47.36	3535	20240513	29.56	7990	-42.68	20240102	3535	29.56	20240513	8700	-47.36	20231114	3535	29.56	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
52	20240822	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-15	5	-0.32	29628315	6373	108.04	4850	4850	4560	6030	3255	4645	4649.04	0.37	-2767	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	729	-6.06	6.00	12	0.04	-764.00	772.00	8700	20231114	-46.78	3535	20240513	30.98	7990	-42.05	20240102	3535	30.98	20240513	8700	-46.78	20231114	3535	30.98	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
53	20240822	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	10	2	0.22	29166645	6273	106.34	4850	4850	4560	6030	3255	4645	4649.55	0.37	-2667	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	732	-6.09	6.03	12	0.04	-764.00	772.00	8700	20231114	-46.49	3535	20240513	31.68	7990	-41.74	20240102	3535	31.68	20240513	8700	-46.49	20231114	3535	31.68	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
54	20240822	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-5	5	-0.11	16442950	3504	59.40	4850	4850	4640	6030	3255	4645	4692.62	0.37	-1651	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	730	-6.07	6.01	12	0.02	-764.00	772.00	8700	20231114	-46.67	3535	20240513	31.26	7990	-41.93	20240102	3535	31.26	20240513	8700	-46.67	20231114	3535	31.26	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
55	20240822	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	5	2	0.11	13106045	2786	47.23	4850	4850	4650	6030	3255	4645	4704.25	0.37	-1053	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	732	-6.09	6.02	12	0.02	-764.00	772.00	8700	20231114	-46.55	3535	20240513	31.54	7990	-41.80	20240102	3535	31.54	20240513	8700	-46.55	20231114	3535	31.54	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
56	20240822	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	25	2	0.54	9540200	2022	34.28	4850	4850	4650	6030	3255	4645	4718.20	0.37	-441	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	735	-6.11	6.05	12	0.01	-764.00	772.00	8700	20231114	-46.32	3535	20240513	32.11	7990	-41.55	20240102	3535	32.11	20240513	8700	-46.32	20231114	3535	32.11	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
57	20240822	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	125	2	2.69	3439285	711	12.05	4850	4850	4770	6030	3255	4645	4837.25	0.37	-130	4761	4702	4661	4602	4561	4732	4632	157	1385	1000	3150	5	1	15735465	751	-6.24	6.18	12	0.00	-764.00	772.00	8700	20231114	-45.17	3535	20240513	34.94	7990	-40.30	20240102	3535	34.94	20240513	8700	-45.17	20231114	3535	34.94	20240513	0.30	N	106080	1000	157 억	57539	N	N	N	N
58	20240821	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	35	2	0.76	27352595	5898	31.26	4620	4720	4620	5990	3230	4610	4637.61	0.38	-4195	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	731	-6.08	6.02	12	0.04	-764.00	772.00	8700	20231114	-46.61	3535	20240513	31.40	7990	-41.86	20240102	3535	31.40	20240513	8700	-46.61	20231114	3535	31.40	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
59	20240821	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	20	2	0.43	23302915	5025	26.63	4620	4720	4620	5990	3230	4610	4637.40	0.38	-4094	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	729	-6.06	6.00	12	0.03	-764.00	772.00	8700	20231114	-46.78	3535	20240513	30.98	7990	-42.05	20240102	3535	30.98	20240513	8700	-46.78	20231114	3535	30.98	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
60	20240821	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	35	2	0.76	23191510	5001	26.50	4620	4720	4620	5990	3230	4610	4637.37	0.38	-4090	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	731	-6.08	6.02	12	0.03	-764.00	772.00	8700	20231114	-46.61	3535	20240513	31.40	7990	-41.86	20240102	3535	31.40	20240513	8700	-46.61	20231114	3535	31.40	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
61	20240821	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	50	2	1.08	10791125	2324	12.32	4620	4720	4620	5990	3230	4610	4643.34	0.38	-1415	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	733	-6.10	6.04	12	0.01	-764.00	772.00	8700	20231114	-46.44	3535	20240513	31.82	7990	-41.68	20240102	3535	31.82	20240513	8700	-46.44	20231114	3535	31.82	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
62	20240821	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	35	2	0.76	9653400	2079	11.02	4620	4720	4620	5990	3230	4610	4643.29	0.38	-1384	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	731	-6.08	6.02	12	0.01	-764.00	772.00	8700	20231114	-46.61	3535	20240513	31.40	7990	-41.86	20240102	3535	31.40	20240513	8700	-46.61	20231114	3535	31.40	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
63	20240821	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	40	2	0.87	9412320	2027	10.74	4620	4720	4620	5990	3230	4610	4643.47	0.38	-1379	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	732	-6.09	6.02	12	0.01	-764.00	772.00	8700	20231114	-46.55	3535	20240513	31.54	7990	-41.80	20240102	3535	31.54	20240513	8700	-46.55	20231114	3535	31.54	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
64	20240821	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	85	2	1.84	495080	106	0.56	4620	4720	4620	5990	3230	4610	4670.57	0.38	-10	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	739	-6.15	6.08	12	0.00	-764.00	772.00	8700	20231114	-46.03	3535	20240513	32.81	7990	-41.24	20240102	3535	32.81	20240513	8700	-46.03	20231114	3535	32.81	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
65	20240821	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	110	2	2.39	18590	4	0.02	4620	4720	4620	5990	3230	4610	4647.50	0.38	1	5010	4810	4685	4485	4360	4910	4585	157	1380	1000	3130	5	1	15735465	743	-6.18	6.11	12	0.00	-764.00	772.00	8700	20231114	-45.75	3535	20240513	33.52	7990	-40.93	20240102	3535	33.52	20240513	8700	-45.75	20231114	3535	33.52	20240513	0.30	N	106080	1000	157 억	59876	N	N	N	N
66	20240820	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	50	2	1.10	88289500	18859	48.83	4560	4885	4560	5920	3195	4560	4681.64	0.38	179	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	725	-6.03	5.97	12	0.12	-764.00	772.00	8700	20231114	-47.01	3535	20240513	30.41	7990	-42.30	20240102	3535	30.41	20240513	8700	-47.01	20231114	3535	30.41	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
67	20240820	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	145	2	3.18	85670935	18295	47.37	4560	4885	4560	5920	3195	4560	4682.75	0.38	292	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	740	-6.16	6.09	12	0.12	-764.00	772.00	8700	20231114	-45.92	3535	20240513	33.10	7990	-41.11	20240102	3535	33.10	20240513	8700	-45.92	20231114	3535	33.10	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
68	20240820	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	205	2	4.50	81535340	17417	45.09	4560	4885	4560	5920	3195	4560	4681.37	0.38	244	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	750	-6.24	6.17	12	0.11	-764.00	772.00	8700	20231114	-45.23	3535	20240513	34.79	7990	-40.36	20240102	3535	34.79	20240513	8700	-45.23	20231114	3535	34.79	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
69	20240820	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	215	2	4.71	75269395	16098	41.68	4560	4885	4560	5920	3195	4560	4675.70	0.38	882	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	751	-6.25	6.19	12	0.10	-764.00	772.00	8700	20231114	-45.11	3535	20240513	35.08	7990	-40.24	20240102	3535	35.08	20240513	8700	-45.11	20231114	3535	35.08	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
70	20240820	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	200	2	4.39	63583975	13659	35.36	4560	4780	4560	5920	3195	4560	4655.10	0.38	1244	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	749	-6.23	6.17	12	0.09	-764.00	772.00	8700	20231114	-45.29	3535	20240513	34.65	7990	-40.43	20240102	3535	34.65	20240513	8700	-45.29	20231114	3535	34.65	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
71	20240820	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	90	2	1.97	43945455	9488	24.57	4560	4655	4560	5920	3195	4560	4631.69	0.38	629	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	732	-6.09	6.02	12	0.06	-764.00	772.00	8700	20231114	-46.55	3535	20240513	31.54	7990	-41.80	20240102	3535	31.54	20240513	8700	-46.55	20231114	3535	31.54	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
72	20240820	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	60	2	1.32	7293785	1578	4.09	4560	4640	4560	5920	3195	4560	4622.17	0.38	-297	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	727	-6.05	5.98	12	0.01	-764.00	772.00	8700	20231114	-46.90	3535	20240513	30.69	7990	-42.18	20240102	3535	30.69	20240513	8700	-46.90	20231114	3535	30.69	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
73	20240820	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	40	2	0.88	95800	21	0.05	4560	4600	4560	5920	3195	4560	4561.90	0.38	-1	5046	4802	4656	4412	4266	4730	4340	157	1360	1000	3100	5	1	15735465	724	-6.02	5.96	12	0.00	-764.00	772.00	8700	20231114	-47.13	3535	20240513	30.13	7990	-42.43	20240102	3535	30.13	20240513	8700	-47.13	20231114	3535	30.13	20240513	0.30	N	106080	1000	157 억	59458	N	N	N	N
74	20240819	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-235	5	-4.90	178554925	38623	226.12	4805	4900	4510	6230	3360	4795	4623.02	0.48	-15468	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	718	-5.97	5.91	12	0.25	-764.00	772.00	8700	20231114	-47.59	3535	20240513	29.00	7990	-42.93	20240102	3535	29.00	20240513	8700	-47.59	20231114	3535	29.00	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
75	20240819	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-190	5	-3.96	170770005	36915	216.12	4805	4900	4510	6230	3360	4795	4626.03	0.48	-15276	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	725	-6.03	5.97	12	0.23	-764.00	772.00	8700	20231114	-47.07	3535	20240513	30.27	7990	-42.37	20240102	3535	30.27	20240513	8700	-47.07	20231114	3535	30.27	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
76	20240819	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-235	5	-4.90	166037560	35882	210.07	4805	4900	4510	6230	3360	4795	4627.32	0.48	-15125	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	718	-5.97	5.91	12	0.23	-764.00	772.00	8700	20231114	-47.59	3535	20240513	29.00	7990	-42.93	20240102	3535	29.00	20240513	8700	-47.59	20231114	3535	29.00	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
77	20240819	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	-225	5	-4.69	151734625	32736	191.65	4805	4900	4510	6230	3360	4795	4635.10	0.48	-13580	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	719	-5.98	5.92	12	0.21	-764.00	772.00	8700	20231114	-47.47	3535	20240513	29.28	7990	-42.80	20240102	3535	29.28	20240513	8700	-47.47	20231114	3535	29.28	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
78	20240819	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	-220	5	-4.59	127533770	27439	160.64	4805	4900	4510	6230	3360	4795	4647.90	0.48	-8671	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	720	-5.99	5.93	12	0.17	-764.00	772.00	8700	20231114	-47.41	3535	20240513	29.42	7990	-42.74	20240102	3535	29.42	20240513	8700	-47.41	20231114	3535	29.42	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
79	20240819	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-185	5	-3.86	76382310	16231	95.02	4805	4900	4610	6230	3360	4795	4705.95	0.48	-5778	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	725	-6.03	5.97	12	0.10	-764.00	772.00	8700	20231114	-47.01	3535	20240513	30.41	7990	-42.30	20240102	3535	30.41	20240513	8700	-47.01	20231114	3535	30.41	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
80	20240819	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-100	5	-2.09	50903675	10747	62.92	4805	4900	4690	6230	3360	4795	4736.55	0.48	-4028	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	739	-6.15	6.08	12	0.07	-764.00	772.00	8700	20231114	-46.03	3535	20240513	32.81	7990	-41.24	20240102	3535	32.81	20240513	8700	-46.03	20231114	3535	32.81	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
81	20240819	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	0	3	0.00	0	0	0.00	0	0	0	6230	3360	4795	0.00	0.48	0	4928	4861	4778	4711	4628	4820	4670	157	1435	1000	3260	5	1	15735465	755	-6.28	6.21	12	0.00	-764.00	772.00	8700	20231114	-44.89	3535	20240513	35.64	7990	-39.99	20240102	3535	35.64	20240513	8700	-44.89	20231114	3535	35.64	20240513	0.30	N	106080	1000	157 억	74923	N	N	N	N
82	20240816	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	10	2	0.21	81386470	17081	68.32	4800	4845	4695	6220	3350	4785	4764.74	0.48	-1364	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	755	-6.28	6.21	12	0.11	-764.00	772.00	8900	20230809	-46.12	3535	20240513	35.64	7990	-39.99	20240102	3535	35.64	20240513	8700	-44.89	20231114	3535	35.64	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
83	20240816	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-5	5	-0.10	80079160	16808	67.23	4800	4845	4695	6220	3350	4785	4764.35	0.48	-1282	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	752	-6.26	6.19	12	0.11	-764.00	772.00	8900	20230809	-46.29	3535	20240513	35.22	7990	-40.18	20240102	3535	35.22	20240513	8700	-45.06	20231114	3535	35.22	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
84	20240816	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-35	5	-0.73	71190270	14929	59.72	4800	4845	4695	6220	3350	4785	4768.59	0.48	-1573	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	747	-6.22	6.15	12	0.09	-764.00	772.00	8900	20230809	-46.63	3535	20240513	34.37	7990	-40.55	20240102	3535	34.37	20240513	8700	-45.40	20231114	3535	34.37	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
85	20240816	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-70	5	-1.46	70982090	14885	59.54	4800	4845	4695	6220	3350	4785	4768.70	0.48	-1568	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	742	-6.17	6.11	12	0.09	-764.00	772.00	8900	20230809	-47.02	3535	20240513	33.38	7990	-40.99	20240102	3535	33.38	20240513	8700	-45.80	20231114	3535	33.38	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
86	20240816	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-25	5	-0.52	42005035	8771	35.08	4800	4845	4750	6220	3350	4785	4789.08	0.48	-1057	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	749	-6.23	6.17	12	0.06	-764.00	772.00	8900	20230809	-46.52	3535	20240513	34.65	7990	-40.43	20240102	3535	34.65	20240513	8700	-45.29	20231114	3535	34.65	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
87	20240816	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-30	5	-0.63	36848610	7687	30.75	4800	4845	4750	6220	3350	4785	4793.63	0.48	-1314	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	748	-6.22	6.16	12	0.05	-764.00	772.00	8900	20230809	-46.57	3535	20240513	34.51	7990	-40.49	20240102	3535	34.51	20240513	8700	-45.34	20231114	3535	34.51	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
88	20240816	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	55	2	1.15	20488280	4273	17.09	4800	4845	4760	6220	3350	4785	4794.82	0.48	854	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	762	-6.34	6.27	12	0.03	-764.00	772.00	8900	20230809	-45.62	3535	20240513	36.92	7990	-39.42	20240102	3535	36.92	20240513	8700	-44.37	20231114	3535	36.92	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
89	20240816	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	0	3	0.00	2250945	470	1.88	4800	4805	4785	6220	3350	4785	4789.24	0.48	-255	5195	4990	4795	4590	4395	5092	4692	157	1435	1000	3250	5	1	15735465	753	-6.26	6.20	12	0.00	-764.00	772.00	8900	20230809	-46.24	3535	20240513	35.36	7990	-40.11	20240102	3535	35.36	20240513	8700	-45.00	20231114	3535	35.36	20240513	0.30	N	106080	1000	157 억	76287	N	N	N	N
90	20240814	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	145	2	3.12	119523530	25000	98.04	4640	5000	4600	6030	3250	4640	4780.94	0.45	5380	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	753	-6.26	6.20	12	0.16	-764.00	772.00	8990	20230808	-46.77	3535	20240513	35.36	7990	-40.11	20240102	3535	35.36	20240513	8700	-45.00	20231114	3535	35.36	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
91	20240814	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	205	2	4.42	114999150	24049	94.31	4640	5000	4600	6030	3250	4640	4781.87	0.45	5226	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	762	-6.34	6.28	12	0.15	-764.00	772.00	8990	20230808	-46.11	3535	20240513	37.06	7990	-39.36	20240102	3535	37.06	20240513	8700	-44.31	20231114	3535	37.06	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
92	20240814	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	190	2	4.09	65272865	13827	54.22	4640	4830	4600	6030	3250	4640	4720.68	0.45	2813	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	760	-6.32	6.26	12	0.09	-764.00	772.00	8990	20230808	-46.27	3535	20240513	36.63	7990	-39.55	20240102	3535	36.63	20240513	8700	-44.48	20231114	3535	36.63	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
93	20240814	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	135	2	2.91	48416375	10297	40.38	4640	4790	4600	6030	3250	4640	4701.99	0.45	783	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	751	-6.25	6.19	12	0.07	-764.00	772.00	8990	20230808	-46.89	3535	20240513	35.08	7990	-40.24	20240102	3535	35.08	20240513	8700	-45.11	20231114	3535	35.08	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
94	20240814	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	115	2	2.48	39452690	8411	32.98	4640	4760	4600	6030	3250	4640	4690.61	0.45	200	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	748	-6.22	6.16	12	0.05	-764.00	772.00	8990	20230808	-47.11	3535	20240513	34.51	7990	-40.49	20240102	3535	34.51	20240513	8700	-45.34	20231114	3535	34.51	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
95	20240814	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	70	2	1.51	26005195	5568	21.84	4640	4730	4600	6030	3250	4640	4670.47	0.45	-1574	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	741	-6.16	6.10	12	0.04	-764.00	772.00	8990	20230808	-47.61	3535	20240513	33.24	7990	-41.05	20240102	3535	33.24	20240513	8700	-45.86	20231114	3535	33.24	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
96	20240814	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	20	2	0.43	16506285	3551	13.93	4640	4730	4600	6030	3250	4640	4648.35	0.45	-1912	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	733	-6.10	6.04	12	0.02	-764.00	772.00	8990	20230808	-48.16	3535	20240513	31.82	7990	-41.68	20240102	3535	31.82	20240513	8700	-46.44	20231114	3535	31.82	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
97	20240814	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	90	2	1.94	1943020	411	1.61	4640	4730	4640	6030	3250	4640	4727.54	0.45	-411	5196	4917	4741	4462	4286	4830	4375	157	1390	1000	3150	5	1	15735465	744	-6.19	6.13	12	0.00	-764.00	772.00	8990	20230808	-47.39	3535	20240513	33.80	7990	-40.80	20240102	3535	33.80	20240513	8700	-45.63	20231114	3535	33.80	20240513	0.30	N	106080	1000	157 억	70897	N	N	N	N
98	20240813	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-165	5	-3.43	119280060	25500	68.33	5020	5020	4565	6240	3365	4805	4678.56	0.52	-10547	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	730	-6.07	6.01	12	0.16	-764.00	772.00	9200	20230807	-49.57	3535	20240513	31.26	7990	-41.93	20240102	3535	31.26	20240513	8700	-46.67	20231114	3535	31.26	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
99	20240813	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-215	5	-4.47	110401380	23584	63.19	5020	5020	4565	6240	3365	4805	4681.20	0.52	-10225	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	722	-6.01	5.95	12	0.15	-764.00	772.00	9200	20230807	-50.11	3535	20240513	29.84	7990	-42.55	20240102	3535	29.84	20240513	8700	-47.24	20231114	3535	29.84	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
100	20240813	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-210	5	-4.37	96025190	20463	54.83	5020	5020	4565	6240	3365	4805	4692.63	0.52	-9187	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	723	-6.01	5.95	12	0.13	-764.00	772.00	9200	20230807	-50.05	3535	20240513	29.99	7990	-42.49	20240102	3535	29.99	20240513	8700	-47.18	20231114	3535	29.99	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
101	20240813	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	-180	5	-3.75	85343565	18135	48.59	5020	5020	4570	6240	3365	4805	4706.01	0.52	-9134	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	728	-6.05	5.99	12	0.12	-764.00	772.00	9200	20230807	-49.73	3535	20240513	30.83	7990	-42.12	20240102	3535	30.83	20240513	8700	-46.84	20231114	3535	30.83	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
102	20240813	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-205	5	-4.27	81094170	17208	46.11	5020	5020	4570	6240	3365	4805	4712.59	0.52	-8898	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	724	-6.02	5.96	12	0.11	-764.00	772.00	9200	20230807	-50.00	3535	20240513	30.13	7990	-42.43	20240102	3535	30.13	20240513	8700	-47.13	20231114	3535	30.13	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
103	20240813	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-165	5	-3.43	60924575	12843	34.41	5020	5020	4615	6240	3365	4805	4743.80	0.52	-7621	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	730	-6.07	6.01	12	0.08	-764.00	772.00	9200	20230807	-49.57	3535	20240513	31.26	7990	-41.93	20240102	3535	31.26	20240513	8700	-46.67	20231114	3535	31.26	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
104	20240813	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-160	5	-3.33	50088675	10508	28.16	5020	5020	4615	6240	3365	4805	4766.72	0.52	-6134	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	731	-6.08	6.02	12	0.07	-764.00	772.00	9200	20230807	-49.51	3535	20240513	31.40	7990	-41.86	20240102	3535	31.40	20240513	8700	-46.61	20231114	3535	31.40	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
105	20240813	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	30	2	0.62	7720590	1543	4.13	5020	5020	4820	6240	3365	4805	5003.62	0.52	-312	5128	4966	4878	4716	4628	4922	4672	157	1435	1000	3260	5	1	15735465	761	-6.33	6.26	12	0.01	-764.00	772.00	9200	20230807	-47.45	3535	20240513	36.78	7990	-39.49	20240102	3535	36.78	20240513	8700	-44.43	20231114	3535	36.78	20240513	0.30	N	106080	1000	157 억	81351	N	N	N	N
106	20240812	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	75	2	1.59	182000155	37294	160.45	4850	5040	4790	6140	3315	4730	4880.39	0.49	3948	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	756	-6.29	6.22	12	0.24	-764.00	772.00	9910	20230804	-51.51	3535	20240513	35.93	7990	-39.86	20240102	3535	35.93	20240513	8700	-44.77	20231114	3535	35.93	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
107	20240812	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	80	2	1.69	177557965	36369	156.47	4850	5040	4795	6140	3315	4730	4882.12	0.49	4245	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	757	-6.30	6.23	12	0.23	-764.00	772.00	9910	20230804	-51.46	3535	20240513	36.07	7990	-39.80	20240102	3535	36.07	20240513	8700	-44.71	20231114	3535	36.07	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
108	20240812	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	115	2	2.43	177196300	36294	156.15	4850	5040	4795	6140	3315	4730	4882.25	0.49	4274	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	762	-6.34	6.28	12	0.23	-764.00	772.00	9910	20230804	-51.11	3535	20240513	37.06	7990	-39.36	20240102	3535	37.06	20240513	8700	-44.31	20231114	3535	37.06	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
109	20240812	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	70	2	1.48	166801425	34130	146.84	4850	5040	4795	6140	3315	4730	4887.24	0.49	4523	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	755	-6.28	6.22	12	0.22	-764.00	772.00	9910	20230804	-51.56	3535	20240513	35.79	7990	-39.92	20240102	3535	35.79	20240513	8700	-44.83	20231114	3535	35.79	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
110	20240812	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	125	2	2.64	135788445	27709	119.21	4850	5040	4800	6140	3315	4730	4900.52	0.49	5228	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	764	-6.35	6.29	12	0.18	-764.00	772.00	9910	20230804	-51.01	3535	20240513	37.34	7990	-39.24	20240102	3535	37.34	20240513	8700	-44.20	20231114	3535	37.34	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
111	20240812	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	135	2	2.85	133183800	27173	116.91	4850	5040	4800	6140	3315	4730	4901.33	0.49	5273	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	766	-6.37	6.30	12	0.17	-764.00	772.00	9910	20230804	-50.91	3535	20240513	37.62	7990	-39.11	20240102	3535	37.62	20240513	8700	-44.08	20231114	3535	37.62	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
112	20240812	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	110	2	2.33	64642960	13227	56.91	4850	5040	4800	6140	3315	4730	4887.20	0.49	3431	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	5	1	15735465	762	-6.34	6.27	12	0.08	-764.00	772.00	9910	20230804	-51.16	3535	20240513	36.92	7990	-39.42	20240102	3535	36.92	20240513	8700	-44.37	20231114	3535	36.92	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
113	20240812	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	310	2	6.55	21509195	4379	18.84	4850	5040	4820	6140	3315	4730	4911.90	0.49	513	4933	4831	4703	4601	4473	4767	4537	157	1410	1000	3210	10	1	15735465	793	-6.60	6.53	12	0.03	-764.00	772.00	9910	20230804	-49.14	3535	20240513	42.57	7990	-36.92	20240102	3535	42.57	20240513	8700	-42.07	20231114	3535	42.57	20240513	0.30	N	106080	1000	157 억	77482	N	N	N	N
114	20240809	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	35	2	0.75	109069675	23243	74.93	4805	4805	4575	6100	3290	4695	4692.42	0.50	-873	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	744	-6.19	6.13	12	0.15	-764.00	772.00	9910	20230804	-52.27	3535	20240513	33.80	7990	-40.80	20240102	3535	33.80	20240513	8900	-46.85	20230809	3535	33.80	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
115	20240809	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	35	2	0.75	107315235	22872	73.73	4805	4805	4575	6100	3290	4695	4691.99	0.50	-761	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	744	-6.19	6.13	12	0.15	-764.00	772.00	9910	20230804	-52.27	3535	20240513	33.80	7990	-40.80	20240102	3535	33.80	20240513	8900	-46.85	20230809	3535	33.80	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
116	20240809	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	5	2	0.11	100284240	21375	68.91	4805	4805	4575	6100	3290	4695	4691.66	0.50	-745	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	740	-6.15	6.09	12	0.14	-764.00	772.00	9910	20230804	-52.57	3535	20240513	32.96	7990	-41.18	20240102	3535	32.96	20240513	8900	-47.19	20230809	3535	32.96	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
117	20240809	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	30	2	0.64	98119495	20916	67.43	4805	4805	4575	6100	3290	4695	4691.12	0.50	-762	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	744	-6.18	6.12	12	0.13	-764.00	772.00	9910	20230804	-52.32	3535	20240513	33.66	7990	-40.86	20240102	3535	33.66	20240513	8900	-46.91	20230809	3535	33.66	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
118	20240809	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	0	3	0.00	81305195	17361	55.97	4805	4805	4575	6100	3290	4695	4683.21	0.50	-573	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	739	-6.15	6.08	12	0.11	-764.00	772.00	9910	20230804	-52.62	3535	20240513	32.81	7990	-41.24	20240102	3535	32.81	20240513	8900	-47.25	20230809	3535	32.81	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
119	20240809	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-35	5	-0.75	59611995	12716	40.99	4805	4805	4575	6100	3290	4695	4687.95	0.50	1002	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	733	-6.10	6.04	12	0.08	-764.00	772.00	9910	20230804	-52.98	3535	20240513	31.82	7990	-41.68	20240102	3535	31.82	20240513	8900	-47.64	20230809	3535	31.82	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
120	20240809	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	35	2	0.75	31152655	6566	21.17	4805	4805	4695	6100	3290	4695	4744.54	0.50	1537	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	744	-6.19	6.13	12	0.04	-764.00	772.00	9910	20230804	-52.27	3535	20240513	33.80	7990	-40.80	20240102	3535	33.80	20240513	8900	-46.85	20230809	3535	33.80	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
121	20240809	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	80	2	1.70	6156985	1283	4.14	4805	4805	4745	6100	3290	4695	4798.90	0.50	-1132	4891	4792	4646	4547	4401	4720	4475	157	1405	1000	3190	5	1	15735465	751	-6.25	6.19	12	0.01	-764.00	772.00	9910	20230804	-51.82	3535	20240513	35.08	7990	-40.24	20240102	3535	35.08	20240513	8900	-46.35	20230809	3535	35.08	20240513	0.30	N	106080	1000	157 억	78340	N	N	N	N
122	20240808	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-55	5	-1.16	142467135	31019	51.30	4745	4745	4500	6170	3325	4750	4592.39	0.51	-1352	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	739	-6.15	6.08	12	0.20	-764.00	772.00	9910	20230804	-52.62	3535	20240513	32.81	7990	-41.24	20240102	3535	32.81	20240513	8990	-47.78	20230808	3535	32.81	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
123	20240808	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	-45	5	-0.95	129990790	28361	46.90	4745	4745	4500	6170	3325	4750	4582.85	0.51	-1318	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	740	-6.16	6.09	12	0.18	-764.00	772.00	9910	20230804	-52.52	3535	20240513	33.10	7990	-41.11	20240102	3535	33.10	20240513	8990	-47.66	20230808	3535	33.10	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
124	20240808	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-120	5	-2.53	119883490	26198	43.33	4745	4745	4500	6170	3325	4750	4575.39	0.51	-621	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	729	-6.06	6.00	12	0.17	-764.00	772.00	9910	20230804	-53.28	3535	20240513	30.98	7990	-42.05	20240102	3535	30.98	20240513	8990	-48.50	20230808	3535	30.98	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
125	20240808	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-80	5	-1.68	106137805	23256	38.46	4745	4745	4500	6170	3325	4750	4563.09	0.51	-549	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	735	-6.11	6.05	12	0.15	-764.00	772.00	9910	20230804	-52.88	3535	20240513	32.11	7990	-41.55	20240102	3535	32.11	20240513	8990	-48.05	20230808	3535	32.11	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
126	20240808	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-110	5	-2.32	89592535	19694	32.57	4745	4745	4500	6170	3325	4750	4548.21	0.51	1640	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	730	-6.07	6.01	12	0.13	-764.00	772.00	9910	20230804	-53.18	3535	20240513	31.26	7990	-41.93	20240102	3535	31.26	20240513	8990	-48.39	20230808	3535	31.26	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
127	20240808	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-155	5	-3.26	80439570	17712	29.29	4745	4745	4500	6170	3325	4750	4540.35	0.51	1027	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	723	-6.01	5.95	12	0.11	-764.00	772.00	9910	20230804	-53.63	3535	20240513	29.99	7990	-42.49	20240102	3535	29.99	20240513	8990	-48.89	20230808	3535	29.99	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
128	20240808	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-210	5	-4.42	68883285	15176	25.10	4745	4745	4500	6170	3325	4750	4537.56	0.51	833	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	714	-5.94	5.88	12	0.10	-764.00	772.00	9910	20230804	-54.19	3535	20240513	28.43	7990	-43.18	20240102	3535	28.43	20240513	8990	-49.50	20230808	3535	28.43	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
129	20240808	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-50	5	-1.05	2787360	589	0.97	4745	4745	4695	6170	3325	4750	4728.75	0.51	-166	5166	4957	4801	4592	4436	4880	4515	157	1420	1000	3230	5	1	15735465	740	-6.15	6.09	12	0.00	-764.00	772.00	9910	20230804	-52.57	3535	20240513	32.96	7990	-41.18	20240102	3535	32.96	20240513	8990	-47.72	20230808	3535	32.96	20240513	0.30	N	106080	1000	157 억	79692	N	N	N	N
130	20240807	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-280	5	-5.57	291056795	60462	72.94	4980	5010	4645	6530	3530	5030	4813.88	0.57	-10505	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	747	-6.22	6.15	12	0.38	-764.00	772.00	9910	20230804	-52.07	3535	20240513	34.37	7990	-40.55	20240102	3535	34.37	20240513	9200	-48.37	20230807	3535	34.37	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
131	20240807	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-270	5	-5.37	277312145	57565	69.44	4980	5010	4645	6530	3530	5030	4817.37	0.57	-9496	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	749	-6.23	6.17	12	0.37	-764.00	772.00	9910	20230804	-51.97	3535	20240513	34.65	7990	-40.43	20240102	3535	34.65	20240513	9200	-48.26	20230807	3535	34.65	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
132	20240807	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-220	5	-4.37	154105000	31595	38.11	4980	5010	4810	6530	3530	5030	4877.51	0.57	-2186	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	757	-6.30	6.23	12	0.20	-764.00	772.00	9910	20230804	-51.46	3535	20240513	36.07	7990	-39.80	20240102	3535	36.07	20240513	9200	-47.72	20230807	3535	36.07	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
133	20240807	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-180	5	-3.58	133374315	27304	32.94	4980	5010	4825	6530	3530	5030	4884.79	0.57	-1698	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	763	-6.35	6.28	12	0.17	-764.00	772.00	9910	20230804	-51.06	3535	20240513	37.20	7990	-39.30	20240102	3535	37.20	20240513	9200	-47.28	20230807	3535	37.20	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
134	20240807	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-155	5	-3.08	113916350	23285	28.09	4980	5010	4825	6530	3530	5030	4892.26	0.57	-881	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	767	-6.38	6.31	12	0.15	-764.00	772.00	9910	20230804	-50.81	3535	20240513	37.91	7990	-38.99	20240102	3535	37.91	20240513	9200	-47.01	20230807	3535	37.91	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
135	20240807	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-190	5	-3.78	106898110	21840	26.35	4980	5010	4840	6530	3530	5030	4894.60	0.57	-739	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	762	-6.34	6.27	12	0.14	-764.00	772.00	9910	20230804	-51.16	3535	20240513	36.92	7990	-39.42	20240102	3535	36.92	20240513	9200	-47.39	20230807	3535	36.92	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
136	20240807	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-165	5	-3.28	74298105	15136	18.26	4980	5010	4865	6530	3530	5030	4908.70	0.57	580	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	766	-6.37	6.30	12	0.10	-764.00	772.00	9910	20230804	-50.91	3535	20240513	37.62	7990	-39.11	20240102	3535	37.62	20240513	9200	-47.12	20230807	3535	37.62	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
137	20240807	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-150	5	-2.98	13546800	2731	3.29	4980	5010	4880	6530	3530	5030	4960.38	0.57	-988	5516	5272	5036	4792	4556	5155	4675	157	1500	1000	3420	5	1	15735465	768	-6.39	6.32	12	0.02	-764.00	772.00	9910	20230804	-50.76	3535	20240513	38.05	7990	-38.92	20240102	3535	38.05	20240513	9200	-46.96	20230807	3535	38.05	20240513	0.30	N	106080	1000	157 억	90121	N	N	N	N
138	20240806	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-240	5	-4.55	411835310	82896	198.99	5210	5280	4800	6850	3690	5270	4967.49	0.67	-14789	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	10	1	15735465	791	-6.58	6.52	12	0.53	-764.00	772.00	9910	20230804	-49.24	3535	20240513	42.29	7990	-37.05	20240102	3535	42.29	20240513	9200	-45.33	20230807	3535	42.29	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
139	20240806	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-365	5	-6.93	389984560	78522	188.49	5210	5280	4800	6850	3690	5270	4965.93	0.67	-12981	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	5	1	15735465	772	-6.42	6.35	12	0.50	-764.00	772.00	9910	20230804	-50.50	3535	20240513	38.76	7990	-38.61	20240102	3535	38.76	20240513	9200	-46.68	20230807	3535	38.76	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
140	20240806	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-370	5	-7.02	356641990	71689	172.09	5210	5280	4800	6850	3690	5270	4974.17	0.67	-12379	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	5	1	15735465	771	-6.41	6.35	12	0.46	-764.00	772.00	9910	20230804	-50.55	3535	20240513	38.61	7990	-38.67	20240102	3535	38.61	20240513	9200	-46.74	20230807	3535	38.61	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
141	20240806	130659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-300	5	-5.69	294922470	59160	142.01	5210	5280	4800	6850	3690	5270	4984.37	0.67	-12261	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	5	1	15735465	782	-6.51	6.44	12	0.38	-764.00	772.00	9910	20230804	-49.85	3535	20240513	40.59	7990	-37.80	20240102	3535	40.59	20240513	9200	-45.98	20230807	3535	40.59	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
142	20240806	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-260	5	-4.93	180626570	35738	85.79	5210	5280	4860	6850	3690	5270	5053.19	0.67	-10411	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	10	1	15735465	788	-6.56	6.49	12	0.23	-764.00	772.00	9910	20230804	-49.45	3535	20240513	41.73	7990	-37.30	20240102	3535	41.73	20240513	9200	-45.54	20230807	3535	41.73	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
143	20240806	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-250	5	-4.74	105774550	20596	49.44	5210	5280	4905	6850	3690	5270	5134.60	0.67	-8255	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	10	1	15735465	790	-6.57	6.50	12	0.13	-764.00	772.00	9910	20230804	-49.34	3535	20240513	42.01	7990	-37.17	20240102	3535	42.01	20240513	9200	-45.43	20230807	3535	42.01	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
144	20240806	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-80	5	-1.52	56764180	10854	26.06	5210	5280	5100	6850	3690	5270	5229.17	0.67	-4253	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	10	1	15735465	817	-6.79	6.72	12	0.07	-764.00	772.00	9910	20230804	-47.63	3535	20240513	46.82	7990	-35.04	20240102	3535	46.82	20240513	9200	-43.59	20230807	3535	46.82	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
145	20240806	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	-10	5	-0.19	20870170	3960	9.51	5210	5280	5210	6850	3690	5270	5270.26	0.67	150	5946	5607	5281	4942	4616	5445	4780	157	1580	1000	3580	10	1	15735465	828	-6.88	6.81	12	0.03	-764.00	772.00	9910	20230804	-46.92	3535	20240513	48.80	7990	-34.17	20240102	3535	48.80	20240513	9200	-42.83	20230807	3535	48.80	20240513	0.30	N	106080	1000	157 억	104902	N	N	N	N
146	20240805	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-250	5	-4.53	212522190	41658	73.61	5500	5620	4955	7170	3870	5520	5100.01	0.75	-13804	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	829	-6.90	6.83	12	0.26	-764.00	772.00	9910	20230804	-46.82	3535	20240513	49.08	7990	-34.04	20240102	3535	49.08	20240513	9200	-42.72	20230807	3535	49.08	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
147	20240805	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-360	5	-6.52	197718590	38817	68.59	5500	5620	4960	7170	3870	5520	5091.93	0.75	-13585	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	812	-6.75	6.68	12	0.25	-764.00	772.00	9910	20230804	-47.93	3535	20240513	45.97	7990	-35.42	20240102	3535	45.97	20240513	9200	-43.91	20230807	3535	45.97	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
148	20240805	140656	58	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-420	5	-7.61	147617180	28834	50.95	5500	5620	4985	7170	3870	5520	5117.43	0.75	-8505	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	803	-6.68	6.61	12	0.18	-764.00	772.00	9910	20230804	-48.54	3535	20240513	44.27	7990	-36.17	20240102	3535	44.27	20240513	9200	-44.57	20230807	3535	44.27	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
149	20240805	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-400	5	-7.25	136331870	26619	47.03	5500	5620	4985	7170	3870	5520	5119.31	0.75	-7139	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	806	-6.70	6.63	12	0.17	-764.00	772.00	9910	20230804	-48.34	3535	20240513	44.84	7990	-35.92	20240102	3535	44.84	20240513	9200	-44.35	20230807	3535	44.84	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
150	20240805	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-400	5	-7.25	120196100	23479	41.49	5500	5620	4985	7170	3870	5520	5116.69	0.75	-6108	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	806	-6.70	6.63	12	0.15	-764.00	772.00	9910	20230804	-48.34	3535	20240513	44.84	7990	-35.92	20240102	3535	44.84	20240513	9200	-44.35	20230807	3535	44.84	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
151	20240805	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-400	5	-7.25	105173110	20556	36.32	5500	5620	4985	7170	3870	5520	5113.41	0.75	-4778	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	806	-6.70	6.63	12	0.13	-764.00	772.00	9910	20230804	-48.34	3535	20240513	44.84	7990	-35.92	20240102	3535	44.84	20240513	9200	-44.35	20230807	3535	44.84	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
152	20240805	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-310	5	-5.62	94599380	18498	32.68	5500	5620	4985	7170	3870	5520	5110.67	0.75	-4298	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	10	1	15735465	820	-6.82	6.75	12	0.12	-764.00	772.00	9910	20230804	-47.43	3535	20240513	47.38	7990	-34.79	20240102	3535	47.38	20240513	9200	-43.37	20230807	3535	47.38	20240513	0.30	N	106080	1000	157 억	118696	N	N	N	N
153	20240805	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-530	5	-9.60	9590930	1842	3.25	5500	5500	4990	7170	3870	5520	5178.63	0.75	-948	6060	5790	5510	5240	4960	5650	5100	157	1650	1000	3750	5	1	15735465	785	-6.53	6.46	12	0.01	-764.00	772.00	9910	20230804	-49.65	3535	20240513	41.16	7990	-37.55	20240102	3535	41.16	20240513	9200	-45.76	20230807	3535	41.16	20240513	0.30	N	106080	1000	157 억	118696	Y	N	N	N
154	20240802	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	307302950	56595	125.49	5570	5780	5230	7240	3900	5570	5429.25	0.88	-19033	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	869	-7.23	7.15	12	0.36	-764.00	772.00	9910	20230804	-44.30	3535	20240513	56.15	7990	-30.91	20240102	3535	56.15	20240513	9910	-44.30	20230804	3535	56.15	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
155	20240802	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-260	5	-4.67	245626760	45106	100.02	5570	5780	5260	7240	3900	5570	5444.87	0.88	-17927	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	836	-6.95	6.88	12	0.29	-764.00	772.00	9910	20230804	-46.42	3535	20240513	50.21	7990	-33.54	20240102	3535	50.21	20240513	9910	-46.42	20230804	3535	50.21	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
156	20240802	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-160	5	-2.87	211208880	38640	85.68	5570	5780	5350	7240	3900	5570	5465.41	0.88	-12760	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	851	-7.08	7.01	12	0.25	-764.00	772.00	9910	20230804	-45.41	3535	20240513	53.04	7990	-32.29	20240102	3535	53.04	20240513	9910	-45.41	20230804	3535	53.04	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
157	20240802	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-140	5	-2.51	155626410	28391	62.95	5570	5780	5380	7240	3900	5570	5480.77	0.88	-8230	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	854	-7.11	7.03	12	0.18	-764.00	772.00	9910	20230804	-45.21	3535	20240513	53.61	7990	-32.04	20240102	3535	53.61	20240513	9910	-45.21	20230804	3535	53.61	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
158	20240802	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-170	5	-3.05	141965760	25868	57.36	5570	5780	5380	7240	3900	5570	5487.30	0.88	-7599	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	850	-7.07	6.99	12	0.16	-764.00	772.00	9910	20230804	-45.51	3535	20240513	52.76	7990	-32.42	20240102	3535	52.76	20240513	9910	-45.51	20230804	3535	52.76	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
159	20240802	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-90	5	-1.62	66314980	11960	26.52	5570	5780	5470	7240	3900	5570	5544.20	0.88	-2876	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	862	-7.17	7.10	12	0.08	-764.00	772.00	9910	20230804	-44.70	3535	20240513	55.02	7990	-31.41	20240102	3535	55.02	20240513	9910	-44.70	20230804	3535	55.02	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
160	20240802	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-60	5	-1.08	29019810	5164	11.45	5570	5780	5490	7240	3900	5570	5622.11	0.88	-3298	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	867	-7.21	7.14	12	0.03	-764.00	772.00	9910	20230804	-44.40	3535	20240513	55.87	7990	-31.04	20240102	3535	55.87	20240513	9910	-44.40	20230804	3535	55.87	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
161	20240802	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-60	5	-1.08	3599640	649	1.44	5570	5590	5490	7240	3900	5570	5532.15	0.88	-101	6136	5852	5576	5292	5016	5995	5435	157	1670	1000	3780	10	1	15735465	867	-7.21	7.14	12	0.00	-764.00	772.00	9910	20230804	-44.40	3535	20240513	55.87	7990	-31.04	20240102	3535	55.87	20240513	9910	-44.40	20230804	3535	55.87	20240513	0.30	N	106080	1000	157 억	137690	N	N	N	N
162	20240801	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	240	2	4.50	250022820	45015	183.72	5330	5860	5300	6920	3740	5330	5554.21	0.81	9822	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	876	-7.29	7.22	12	0.29	-764.00	772.00	9910	20230804	-43.79	3535	20240513	57.57	7990	-30.29	20240102	3535	57.57	20240513	9910	-43.79	20230804	3535	57.57	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
163	20240801	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	290	2	5.44	219347140	39563	161.47	5330	5860	5300	6920	3740	5330	5544.25	0.81	9216	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	884	-7.36	7.28	12	0.25	-764.00	772.00	9910	20230804	-43.29	3535	20240513	58.98	7990	-29.66	20240102	3535	58.98	20240513	9910	-43.29	20230804	3535	58.98	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
164	20240801	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	360	2	6.75	205866170	37166	151.69	5330	5860	5300	6920	3740	5330	5539.10	0.81	9799	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	895	-7.45	7.37	12	0.24	-764.00	772.00	9910	20230804	-42.58	3535	20240513	60.96	7990	-28.79	20240102	3535	60.96	20240513	9910	-42.58	20230804	3535	60.96	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
165	20240801	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	330	2	6.19	203535020	36756	150.01	5330	5860	5300	6920	3740	5330	5537.46	0.81	9673	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	891	-7.41	7.33	12	0.23	-764.00	772.00	9910	20230804	-42.89	3535	20240513	60.11	7990	-29.16	20240102	3535	60.11	20240513	9910	-42.89	20230804	3535	60.11	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
166	20240801	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	340	2	6.38	195279770	35303	144.08	5330	5860	5300	6920	3740	5330	5531.53	0.81	9086	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	892	-7.42	7.34	12	0.22	-764.00	772.00	9910	20230804	-42.79	3535	20240513	60.40	7990	-29.04	20240102	3535	60.40	20240513	9910	-42.79	20230804	3535	60.40	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
167	20240801	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	230	2	4.32	164075360	29775	121.52	5330	5860	5300	6920	3740	5330	5510.51	0.81	7442	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	875	-7.28	7.20	12	0.19	-764.00	772.00	9910	20230804	-43.90	3535	20240513	57.28	7990	-30.41	20240102	3535	57.28	20240513	9910	-43.90	20230804	3535	57.28	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N
168	20240801	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	530	2	9.94	63158050	11477	46.84	5330	5860	5300	6920	3740	5330	5503.01	0.81	4854	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	922	-7.67	7.59	12	0.07	-764.00	772.00	9910	20230804	-40.87	3535	20240513	65.77	7990	-26.66	20240102	3535	65.77	20240513	9910	-40.87	20230804	3535	65.77	20240513	0.30	N	106080	1000	157 억	127855	Y	N	N	N
169	20240801	090631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	0	3	0.00	7531010	1413	5.77	5330	5330	5300	6920	3740	5330	5329.80	0.81	1279	5743	5536	5413	5206	5083	5475	5145	157	1590	1000	3620	10	1	15735465	839	-6.98	6.90	12	0.01	-764.00	772.00	9910	20230804	-46.22	3535	20240513	50.78	7990	-33.29	20240102	3535	50.78	20240513	9910	-46.22	20230804	3535	50.78	20240513	0.30	N	106080	1000	157 억	127855	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History