KissMeData/052710/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-20	5	-0.43	136056675	29570	98.45	4640	4680	4570	6010	3245	4630	4601.17	3.84	-4071	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	674	-4.59	0.41	12	0.20	-1005.00	11290.00	10640	20230830	-56.67	4560	20240829	1.10	9340	-50.64	20240215	4560	1.10	20240829	10640	-56.67	20230830	4560	1.10	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
3	20240830	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-25	5	-0.54	127170790	27641	92.02	4640	4680	4570	6010	3245	4630	4600.80	3.84	-4854	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	673	-4.58	0.41	12	0.19	-1005.00	11290.00	10640	20230830	-56.72	4560	20240829	0.99	9340	-50.70	20240215	4560	0.99	20240829	10640	-56.72	20230830	4560	0.99	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
4	20240830	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	-40	5	-0.86	104660300	22737	75.70	4640	4680	4570	6010	3245	4630	4603.08	3.84	-5980	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	671	-4.57	0.41	12	0.16	-1005.00	11290.00	10640	20230830	-56.86	4560	20240829	0.66	9340	-50.86	20240215	4560	0.66	20240829	10640	-56.86	20230830	4560	0.66	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
5	20240830	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-35	5	-0.76	72716180	15764	52.48	4640	4680	4585	6010	3245	4630	4612.80	3.84	-4855	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	672	-4.57	0.41	12	0.11	-1005.00	11290.00	10640	20230830	-56.81	4560	20240829	0.77	9340	-50.80	20240215	4560	0.77	20240829	10640	-56.81	20230830	4560	0.77	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
6	20240830	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-25	5	-0.54	42078010	9100	30.30	4640	4680	4605	6010	3245	4630	4623.96	3.84	-2429	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	673	-4.58	0.41	12	0.06	-1005.00	11290.00	10640	20230830	-56.72	4560	20240829	0.99	9340	-50.70	20240215	4560	0.99	20240829	10640	-56.72	20230830	4560	0.99	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
7	20240830	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-15	5	-0.32	24370535	5260	17.51	4640	4680	4610	6010	3245	4630	4633.18	3.84	-2100	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	674	-4.59	0.41	12	0.04	-1005.00	11290.00	10640	20230830	-56.63	4560	20240829	1.21	9340	-50.59	20240215	4560	1.21	20240829	10640	-56.63	20230830	4560	1.21	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
8	20240830	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	20	2	0.43	5586865	1201	4.00	4640	4680	4630	6010	3245	4630	4651.84	3.84	113	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	680	-4.63	0.41	12	0.01	-1005.00	11290.00	10640	20230830	-56.30	4560	20240829	1.97	9340	-50.21	20240215	4560	1.97	20240829	10640	-56.30	20230830	4560	1.97	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
9	20240830	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	15	2	0.32	236680	51	0.17	4640	4645	4640	6010	3245	4630	4640.78	3.84	11	4756	4692	4626	4562	4496	4660	4530	73	1380	500	3240	5	1	14615109	679	-4.62	0.41	12	0.00	-1005.00	11290.00	10640	20230830	-56.34	4560	20240829	1.86	9340	-50.27	20240215	4560	1.86	20240829	10640	-56.34	20230830	4560	1.86	20240829	0.52	N	052710	500	73 억	561084	N	N	0	N	N
10	20240829	160534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4630	-30	5	-0.64	138493835	30036	67.14	4680	4690	4560	6050	3265	4660	4610.93	3.85	-882	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	677	-4.61	0.41	12	0.21	-1005.00	11290.00	11180	20230823	-58.59	4560	20240829	1.54	9340	-50.43	20240215	4560	1.54	20240829	10640	-56.48	20230830	4560	1.54	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
11	20240829	150540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4635	-25	5	-0.54	135890215	29474	65.88	4680	4690	4560	6050	3265	4660	4610.51	3.85	-882	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	677	-4.61	0.41	12	0.20	-1005.00	11290.00	11180	20230823	-58.54	4560	20240829	1.64	9340	-50.37	20240215	4560	1.64	20240829	10640	-56.44	20230830	4560	1.64	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
12	20240829	140541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4625	-35	5	-0.75	113207270	24585	54.95	4680	4690	4560	6050	3265	4660	4604.73	3.85	-1019	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	676	-4.60	0.41	12	0.17	-1005.00	11290.00	11180	20230823	-58.63	4560	20240829	1.43	9340	-50.48	20240215	4560	1.43	20240829	10640	-56.53	20230830	4560	1.43	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
13	20240829	130542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-50	5	-1.07	106658645	23167	51.78	4680	4690	4560	6050	3265	4660	4603.90	3.85	-1717	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	674	-4.59	0.41	12	0.16	-1005.00	11290.00	11180	20230823	-58.77	4560	20240829	1.10	9340	-50.64	20240215	4560	1.10	20240829	10640	-56.67	20230830	4560	1.10	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
14	20240829	120538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-50	5	-1.07	92516230	20097	44.92	4680	4690	4560	6050	3265	4660	4603.48	3.85	-1824	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	674	-4.59	0.41	12	0.14	-1005.00	11290.00	11180	20230823	-58.77	4560	20240829	1.10	9340	-50.64	20240215	4560	1.10	20240829	10640	-56.67	20230830	4560	1.10	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
15	20240829	110542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4615	-45	5	-0.97	86515710	18795	42.01	4680	4690	4560	6050	3265	4660	4603.12	3.85	-1838	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	674	-4.59	0.41	12	0.13	-1005.00	11290.00	11180	20230823	-58.72	4560	20240829	1.21	9340	-50.59	20240215	4560	1.21	20240829	10640	-56.63	20230830	4560	1.21	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
16	20240829	100538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	25	2	0.54	74735625	16238	36.30	4680	4690	4560	6050	3265	4660	4602.51	3.85	-2223	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	685	-4.66	0.41	12	0.11	-1005.00	11290.00	11180	20230823	-58.09	4560	20240829	2.74	9340	-49.84	20240215	4560	2.74	20240829	10640	-55.97	20230830	4560	2.74	20240829	0.51	N	052710	500	73 억	562015	N	N	0	N	N
17	20240829	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	-5	5	-0.11	5965950	1282	2.87	4680	4680	4620	6050	3265	4660	4653.63	3.85	-766	4966	4812	4721	4567	4476	4767	4522	73	1390	500	3260	5	1	14615109	680	-4.63	0.41	12	0.01	-1005.00	11290.00	11180	20230823	-58.36	4600	20240806	1.20	9340	-50.16	20240215	4600	1.20	20240806	10640	-56.25	20230830	4600	1.20	20240806	0.51	N	052710	500	73 억	562015	N	N	0	N	N
18	20240828	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	-175	5	-3.62	211070125	44731	152.06	4875	4875	4630	6280	3385	4835	4719.20	3.97	-17735	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	681	-4.64	0.41	12	0.31	-1005.00	11290.00	11230	20230822	-58.50	4600	20240806	1.30	9340	-50.11	20240215	4600	1.30	20240806	10640	-56.20	20230830	4600	1.30	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
19	20240828	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	-175	5	-3.62	202623980	42919	145.90	4875	4875	4630	6280	3385	4835	4721.08	3.97	-17377	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	681	-4.64	0.41	12	0.29	-1005.00	11290.00	11230	20230822	-58.50	4600	20240806	1.30	9340	-50.11	20240215	4600	1.30	20240806	10640	-56.20	20230830	4600	1.30	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
20	20240828	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-185	5	-3.83	184555345	39025	132.66	4875	4875	4645	6280	3385	4835	4729.16	3.97	-16947	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	680	-4.63	0.41	12	0.27	-1005.00	11290.00	11230	20230822	-58.59	4600	20240806	1.09	9340	-50.21	20240215	4600	1.09	20240806	10640	-56.30	20230830	4600	1.09	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
21	20240828	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-115	5	-2.38	99414455	20869	70.94	4875	4875	4710	6280	3385	4835	4763.74	3.97	-9268	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	690	-4.70	0.42	12	0.14	-1005.00	11290.00	11230	20230822	-57.97	4600	20240806	2.61	9340	-49.46	20240215	4600	2.61	20240806	10640	-55.64	20230830	4600	2.61	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
22	20240828	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	-105	5	-2.17	78683585	16477	56.01	4875	4875	4730	6280	3385	4835	4775.36	3.97	-8531	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	691	-4.71	0.42	12	0.11	-1005.00	11290.00	11230	20230822	-57.88	4600	20240806	2.83	9340	-49.36	20240215	4600	2.83	20240806	10640	-55.55	20230830	4600	2.83	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
23	20240828	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-95	5	-1.96	62950515	13155	44.72	4875	4875	4730	6280	3385	4835	4785.29	3.97	-7300	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	693	-4.72	0.42	12	0.09	-1005.00	11290.00	11230	20230822	-57.79	4600	20240806	3.04	9340	-49.25	20240215	4600	3.04	20240806	10640	-55.45	20230830	4600	3.04	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
24	20240828	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-50	5	-1.03	34982255	7281	24.75	4875	4875	4780	6280	3385	4835	4804.59	3.97	-3542	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	699	-4.76	0.42	12	0.05	-1005.00	11290.00	11230	20230822	-57.39	4600	20240806	4.02	9340	-48.77	20240215	4600	4.02	20240806	10640	-55.03	20230830	4600	4.02	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
25	20240828	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	20	2	0.41	2227025	457	1.55	4875	4875	4855	6280	3385	4835	4873.14	3.97	-273	4978	4906	4868	4796	4758	4887	4777	73	1445	500	3380	5	1	14615109	710	-4.83	0.43	12	0.00	-1005.00	11290.00	11230	20230822	-56.77	4600	20240806	5.54	9340	-48.02	20240215	4600	5.54	20240806	10640	-54.37	20230830	4600	5.54	20240806	0.52	N	052710	500	73 억	579750	N	N	1	N	N
26	20240827	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-70	5	-1.43	142883670	29415	149.95	4870	4940	4830	6370	3435	4905	4857.52	3.98	-1557	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	707	-4.81	0.43	12	0.20	-1005.00	11290.00	12610	20230821	-61.66	4600	20240806	5.11	9340	-48.23	20240215	4600	5.11	20240806	10640	-54.56	20230830	4600	5.11	20240806	0.52	N	052710	500	73 억	581306	N	N	1	N	N
27	20240827	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-50	5	-1.02	135246960	27838	141.91	4870	4940	4830	6370	3435	4905	4858.36	3.98	-1429	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	710	-4.83	0.43	12	0.19	-1005.00	11290.00	12610	20230821	-61.50	4600	20240806	5.54	9340	-48.02	20240215	4600	5.54	20240806	10640	-54.37	20230830	4600	5.54	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
28	20240827	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-55	5	-1.12	126309035	25995	132.52	4870	4940	4830	6370	3435	4905	4858.97	3.98	-1353	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	709	-4.83	0.43	12	0.18	-1005.00	11290.00	12610	20230821	-61.54	4600	20240806	5.43	9340	-48.07	20240215	4600	5.43	20240806	10640	-54.42	20230830	4600	5.43	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
29	20240827	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-45	5	-0.92	121749965	25055	127.73	4870	4940	4830	6370	3435	4905	4859.31	3.98	-1339	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	710	-4.84	0.43	12	0.17	-1005.00	11290.00	12610	20230821	-61.46	4600	20240806	5.65	9340	-47.97	20240215	4600	5.65	20240806	10640	-54.32	20230830	4600	5.65	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
30	20240827	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-45	5	-0.92	55862365	11463	58.44	4870	4940	4855	6370	3435	4905	4873.28	3.98	39	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	710	-4.84	0.43	12	0.08	-1005.00	11290.00	12610	20230821	-61.46	4600	20240806	5.65	9340	-47.97	20240215	4600	5.65	20240806	10640	-54.32	20230830	4600	5.65	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
31	20240827	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-45	5	-0.92	49536475	10161	51.80	4870	4940	4855	6370	3435	4905	4875.16	3.98	114	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	710	-4.84	0.43	12	0.07	-1005.00	11290.00	12610	20230821	-61.46	4600	20240806	5.65	9340	-47.97	20240215	4600	5.65	20240806	10640	-54.32	20230830	4600	5.65	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
32	20240827	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-35	5	-0.71	14967645	3071	15.66	4870	4940	4855	6370	3435	4905	4873.87	3.98	-431	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	712	-4.85	0.43	12	0.02	-1005.00	11290.00	12610	20230821	-61.38	4600	20240806	5.87	9340	-47.86	20240215	4600	5.87	20240806	10640	-54.23	20230830	4600	5.87	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
33	20240827	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	25	2	0.51	789125	162	0.83	4870	4930	4870	6370	3435	4905	4871.14	3.98	-24	5158	5031	4963	4836	4768	4997	4802	73	1465	500	3430	5	1	14615109	721	-4.91	0.44	12	0.00	-1005.00	11290.00	12610	20230821	-60.90	4600	20240806	7.17	9340	-47.22	20240215	4600	7.17	20240806	10640	-53.67	20230830	4600	7.17	20240806	0.52	N	052710	500	73 억	581306	N	N	0	N	N
34	20240826	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-90	5	-1.80	96330160	19497	93.02	5080	5090	4895	6490	3500	4995	4941.06	4.04	-8843	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	717	-4.88	0.43	12	0.13	-1005.00	11290.00	13040	20230818	-62.38	4600	20240806	6.63	9340	-47.48	20240215	4600	6.63	20240806	10640	-53.90	20230830	4600	6.63	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
35	20240826	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-90	5	-1.80	91192115	18450	88.03	5080	5090	4895	6490	3500	4995	4942.66	4.04	-8531	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	717	-4.88	0.43	12	0.13	-1005.00	11290.00	13040	20230818	-62.38	4600	20240806	6.63	9340	-47.48	20240215	4600	6.63	20240806	10640	-53.90	20230830	4600	6.63	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
36	20240826	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-75	5	-1.50	76555295	15468	73.80	5080	5090	4895	6490	3500	4995	4949.27	4.04	-8610	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	719	-4.90	0.44	12	0.11	-1005.00	11290.00	13040	20230818	-62.27	4600	20240806	6.96	9340	-47.32	20240215	4600	6.96	20240806	10640	-53.76	20230830	4600	6.96	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
37	20240826	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-90	5	-1.80	70852535	14306	68.26	5080	5090	4900	6490	3500	4995	4952.64	4.04	-8740	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	717	-4.88	0.43	12	0.10	-1005.00	11290.00	13040	20230818	-62.38	4600	20240806	6.63	9340	-47.48	20240215	4600	6.63	20240806	10640	-53.90	20230830	4600	6.63	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
38	20240826	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-65	5	-1.30	50447360	10153	48.44	5080	5090	4925	6490	3500	4995	4968.71	4.04	-5545	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	721	-4.91	0.44	12	0.07	-1005.00	11290.00	13040	20230818	-62.19	4600	20240806	7.17	9340	-47.22	20240215	4600	7.17	20240806	10640	-53.67	20230830	4600	7.17	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
39	20240826	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-45	5	-0.90	39254745	7885	37.62	5080	5090	4930	6490	3500	4995	4978.41	4.04	-3982	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	723	-4.93	0.44	12	0.05	-1005.00	11290.00	13040	20230818	-62.04	4600	20240806	7.61	9340	-47.00	20240215	4600	7.61	20240806	10640	-53.48	20230830	4600	7.61	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
40	20240826	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	0	3	0.00	22611030	4535	21.64	5080	5090	4930	6490	3500	4995	4985.89	4.04	-1040	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	5	1	14615109	730	-4.97	0.44	12	0.03	-1005.00	11290.00	13040	20230818	-61.69	4600	20240806	8.59	9340	-46.52	20240215	4600	8.59	20240806	10640	-53.05	20230830	4600	8.59	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
41	20240826	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	25	2	0.50	1166900	230	1.10	5080	5080	5020	6490	3500	4995	5073.48	4.04	-60	5128	5061	5003	4936	4878	5032	4907	73	1495	500	3490	10	1	14615109	734	-5.00	0.44	12	0.00	-1005.00	11290.00	13040	20230818	-61.50	4600	20240806	9.13	9340	-46.25	20240215	4600	9.13	20240806	10640	-52.82	20230830	4600	9.13	20240806	0.55	N	052710	500	73 억	590145	N	N	0	N	N
42	20240823	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	104469760	20887	49.47	5070	5070	4945	6550	3530	5040	5001.69	4.13	-13487	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	730	-4.97	0.44	12	0.14	-1005.00	11290.00	13040	20230818	-61.69	4600	20240806	8.59	9340	-46.52	20240215	4600	8.59	20240806	11180	-55.32	20230823	4600	8.59	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
43	20240823	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	95016845	18994	44.98	5070	5070	4945	6550	3530	5040	5002.47	4.13	-13125	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	730	-4.97	0.44	12	0.13	-1005.00	11290.00	13040	20230818	-61.69	4600	20240806	8.59	9340	-46.52	20240215	4600	8.59	20240806	11180	-55.32	20230823	4600	8.59	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
44	20240823	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	90991895	18188	43.08	5070	5070	4945	6550	3530	5040	5002.85	4.13	-12691	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	730	-4.97	0.44	12	0.12	-1005.00	11290.00	13040	20230818	-61.69	4600	20240806	8.59	9340	-46.52	20240215	4600	8.59	20240806	11180	-55.32	20230823	4600	8.59	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
45	20240823	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-50	5	-0.99	88000290	17589	41.66	5070	5070	4945	6550	3530	5040	5003.14	4.13	-12574	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	729	-4.97	0.44	12	0.12	-1005.00	11290.00	13040	20230818	-61.73	4600	20240806	8.48	9340	-46.57	20240215	4600	8.48	20240806	11180	-55.37	20230823	4600	8.48	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
46	20240823	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-60	5	-1.19	80636900	16112	38.16	5070	5070	4945	6550	3530	5040	5004.77	4.13	-12306	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	728	-4.96	0.44	12	0.11	-1005.00	11290.00	13040	20230818	-61.81	4600	20240806	8.26	9340	-46.68	20240215	4600	8.26	20240806	11180	-55.46	20230823	4600	8.26	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
47	20240823	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-75	5	-1.49	74817275	14942	35.39	5070	5070	4945	6550	3530	5040	5007.18	4.13	-11585	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	5	1	14615109	726	-4.94	0.44	12	0.10	-1005.00	11290.00	13040	20230818	-61.92	4600	20240806	7.93	9340	-46.84	20240215	4600	7.93	20240806	11180	-55.59	20230823	4600	7.93	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
48	20240823	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-20	5	-0.40	5884370	1174	2.78	5070	5070	5000	6550	3530	5040	5012.24	4.13	-209	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	10	1	14615109	734	-5.00	0.44	12	0.01	-1005.00	11290.00	13040	20230818	-61.50	4600	20240806	9.13	9340	-46.25	20240215	4600	9.13	20240806	11180	-55.10	20230823	4600	9.13	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
49	20240823	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-10	5	-0.20	428660	85	0.20	5070	5070	5020	6550	3530	5040	5043.06	4.13	-76	5326	5182	5086	4942	4846	5135	4895	73	1510	500	3520	10	1	14615109	735	-5.00	0.45	12	0.00	-1005.00	11290.00	13040	20230818	-61.43	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	11180	-55.01	20230823	4600	9.35	20240806	0.54	N	052710	500	73 억	603703	N	N	0	N	N
50	20240822	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-110	5	-2.14	212909070	42208	95.18	5230	5230	4990	6690	3610	5150	5044.29	4.22	-12457	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	737	-5.01	0.45	12	0.29	-1005.00	11290.00	13720	20230816	-63.27	4600	20240806	9.57	9340	-46.04	20240215	4600	9.57	20240806	11230	-55.12	20230822	4600	9.57	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
51	20240822	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-120	5	-2.33	209907670	41613	93.83	5230	5230	4990	6690	3610	5150	5044.28	4.22	-12295	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	735	-5.00	0.45	12	0.28	-1005.00	11290.00	13720	20230816	-63.34	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	11230	-55.21	20230822	4600	9.35	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
52	20240822	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-120	5	-2.33	199694270	39586	89.26	5230	5230	4990	6690	3610	5150	5044.57	4.22	-12457	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	735	-5.00	0.45	12	0.27	-1005.00	11290.00	13720	20230816	-63.34	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	11230	-55.21	20230822	4600	9.35	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
53	20240822	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-120	5	-2.33	158591510	31401	70.81	5230	5230	4990	6690	3610	5150	5050.52	4.22	-5492	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	735	-5.00	0.45	12	0.21	-1005.00	11290.00	13720	20230816	-63.34	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	11230	-55.21	20230822	4600	9.35	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
54	20240822	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-140	5	-2.72	138577850	27417	61.82	5230	5230	4990	6690	3610	5150	5054.45	4.22	-4759	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	732	-4.99	0.44	12	0.19	-1005.00	11290.00	13720	20230816	-63.48	4600	20240806	8.91	9340	-46.36	20240215	4600	8.91	20240806	11230	-55.39	20230822	4600	8.91	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
55	20240822	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-110	5	-2.14	81829290	16093	36.29	5230	5230	5030	6690	3610	5150	5084.78	4.22	-3538	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	737	-5.01	0.45	12	0.11	-1005.00	11290.00	13720	20230816	-63.27	4600	20240806	9.57	9340	-46.04	20240215	4600	9.57	20240806	11230	-55.12	20230822	4600	9.57	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
56	20240822	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-60	5	-1.17	26194660	5099	11.50	5230	5230	5070	6690	3610	5150	5137.22	4.22	-896	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	744	-5.06	0.45	12	0.03	-1005.00	11290.00	13720	20230816	-62.90	4600	20240806	10.65	9340	-45.50	20240215	4600	10.65	20240806	11230	-54.67	20230822	4600	10.65	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
57	20240822	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	10	2	0.19	531890	102	0.23	5230	5230	5160	6690	3610	5150	5214.61	4.22	-40	5303	5226	5143	5066	4983	5185	5025	73	1540	500	3600	10	1	14615109	754	-5.13	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.39	4600	20240806	12.17	9340	-44.75	20240215	4600	12.17	20240806	11230	-54.05	20230822	4600	12.17	20240806	0.54	N	052710	500	73 억	616061	N	N	0	N	N
58	20240821	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	226293340	44347	215.08	5220	5220	5060	6790	3670	5230	5102.75	4.16	8543	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	753	-5.12	0.46	12	0.30	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	12610	-59.16	20230821	4600	11.96	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
59	20240821	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-100	5	-1.91	172357980	33833	164.09	5220	5220	5060	6790	3670	5230	5094.37	4.16	6190	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	750	-5.10	0.45	12	0.23	-1005.00	11290.00	13720	20230816	-62.61	4600	20240806	11.52	9340	-45.07	20240215	4600	11.52	20240806	12610	-59.32	20230821	4600	11.52	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
60	20240821	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	159741310	31369	152.14	5220	5220	5060	6790	3670	5230	5092.33	4.16	5530	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	753	-5.12	0.46	12	0.21	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	12610	-59.16	20230821	4600	11.96	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
61	20240821	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-110	5	-2.10	135675090	26653	129.26	5220	5220	5060	6790	3670	5230	5090.42	4.16	5080	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	748	-5.09	0.45	12	0.18	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	12610	-59.40	20230821	4600	11.30	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
62	20240821	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-140	5	-2.68	119862240	23562	114.27	5220	5220	5060	6790	3670	5230	5087.10	4.16	3511	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	744	-5.06	0.45	12	0.16	-1005.00	11290.00	13720	20230816	-62.90	4600	20240806	10.65	9340	-45.50	20240215	4600	10.65	20240806	12610	-59.64	20230821	4600	10.65	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
63	20240821	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-140	5	-2.68	109191540	21461	104.08	5220	5220	5060	6790	3670	5230	5087.91	4.16	4197	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	744	-5.06	0.45	12	0.15	-1005.00	11290.00	13720	20230816	-62.90	4600	20240806	10.65	9340	-45.50	20240215	4600	10.65	20240806	12610	-59.64	20230821	4600	10.65	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
64	20240821	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-130	5	-2.49	96919800	19053	92.41	5220	5220	5060	6790	3670	5230	5086.85	4.16	5206	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	745	-5.07	0.45	12	0.13	-1005.00	11290.00	13720	20230816	-62.83	4600	20240806	10.87	9340	-45.40	20240215	4600	10.87	20240806	12610	-59.56	20230821	4600	10.87	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
65	20240821	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-30	5	-0.57	385050	74	0.36	5220	5220	5190	6790	3670	5230	5203.38	4.16	-23	5330	5280	5180	5130	5030	5305	5155	73	1560	500	3660	10	1	14615109	760	-5.17	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.10	4600	20240806	13.04	9340	-44.33	20240215	4600	13.04	20240806	12610	-58.76	20230821	4600	13.04	20240806	0.54	N	052710	500	73 억	607451	N	N	0	N	N
66	20240820	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	160	2	3.16	106125700	20619	64.37	5140	5230	5080	6590	3550	5070	5146.98	4.09	9553	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	764	-5.20	0.46	12	0.14	-1005.00	11290.00	13720	20230816	-61.88	4600	20240806	13.70	9340	-44.00	20240215	4600	13.70	20240806	12610	-58.52	20230821	4600	13.70	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
67	20240820	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	130	2	2.56	97612840	18984	59.26	5140	5230	5080	6590	3550	5070	5141.85	4.09	8964	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	760	-5.17	0.46	12	0.13	-1005.00	11290.00	13720	20230816	-62.10	4600	20240806	13.04	9340	-44.33	20240215	4600	13.04	20240806	12610	-58.76	20230821	4600	13.04	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
68	20240820	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	90	2	1.78	65740680	12830	40.05	5140	5200	5080	6590	3550	5070	5123.98	4.09	4753	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	754	-5.13	0.46	12	0.09	-1005.00	11290.00	13720	20230816	-62.39	4600	20240806	12.17	9340	-44.75	20240215	4600	12.17	20240806	12610	-59.08	20230821	4600	12.17	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
69	20240820	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	50	2	0.99	45226850	8846	27.61	5140	5160	5080	6590	3550	5070	5112.69	4.09	2654	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	748	-5.09	0.45	12	0.06	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	12610	-59.40	20230821	4600	11.30	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
70	20240820	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	50	2	0.99	34924980	6834	21.33	5140	5160	5080	6590	3550	5070	5110.47	4.09	1878	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	748	-5.09	0.45	12	0.05	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	12610	-59.40	20230821	4600	11.30	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
71	20240820	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	40	2	0.79	28061610	5492	17.14	5140	5160	5080	6590	3550	5070	5109.54	4.09	1247	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	747	-5.08	0.45	12	0.04	-1005.00	11290.00	13720	20230816	-62.76	4600	20240806	11.09	9340	-45.29	20240215	4600	11.09	20240806	12610	-59.48	20230821	4600	11.09	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
72	20240820	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	30	2	0.59	16218500	3183	9.94	5140	5140	5080	6590	3550	5070	5095.35	4.09	958	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	745	-5.07	0.45	12	0.02	-1005.00	11290.00	13720	20230816	-62.83	4600	20240806	10.87	9340	-45.40	20240215	4600	10.87	20240806	12610	-59.56	20230821	4600	10.87	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
73	20240820	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	70	2	1.38	5140	1	0.00	5140	5140	5140	6590	3550	5070	5140.00	4.09	-1	5256	5162	5106	5012	4956	5135	4985	73	1520	500	3540	10	1	14615109	751	-5.11	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.54	4600	20240806	11.74	9340	-44.97	20240215	4600	11.74	20240806	12610	-59.24	20230821	4600	11.74	20240806	0.52	N	052710	500	73 억	598055	N	N	0	N	N
74	20240819	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-80	5	-1.55	164227680	31912	44.55	5150	5200	5050	6690	3610	5150	5146.29	4.14	-6885	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	741	-5.04	0.45	12	0.22	-1005.00	11290.00	13720	20230816	-63.05	4600	20240806	10.22	9340	-45.72	20240215	4600	10.22	20240806	12610	-59.79	20230821	4600	10.22	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
75	20240819	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-100	5	-1.94	161282170	31330	43.74	5150	5200	5050	6690	3610	5150	5147.85	4.14	-6522	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	738	-5.02	0.45	12	0.21	-1005.00	11290.00	13720	20230816	-63.19	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	12610	-59.95	20230821	4600	9.78	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
76	20240819	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-60	5	-1.17	153058610	29708	41.47	5150	5200	5090	6690	3610	5150	5152.10	4.14	-7009	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	744	-5.06	0.45	12	0.20	-1005.00	11290.00	13720	20230816	-62.90	4600	20240806	10.65	9340	-45.50	20240215	4600	10.65	20240806	12610	-59.64	20230821	4600	10.65	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
77	20240819	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-50	5	-0.97	148032300	28722	40.10	5150	5200	5090	6690	3610	5150	5153.97	4.14	-7077	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	745	-5.07	0.45	12	0.20	-1005.00	11290.00	13720	20230816	-62.83	4600	20240806	10.87	9340	-45.40	20240215	4600	10.87	20240806	12610	-59.56	20230821	4600	10.87	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
78	20240819	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-50	5	-0.97	141050720	27354	38.19	5150	5200	5100	6690	3610	5150	5156.49	4.14	-7551	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	745	-5.07	0.45	12	0.19	-1005.00	11290.00	13720	20230816	-62.83	4600	20240806	10.87	9340	-45.40	20240215	4600	10.87	20240806	12610	-59.56	20230821	4600	10.87	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
79	20240819	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-30	5	-0.58	130135200	25219	35.21	5150	5200	5100	6690	3610	5150	5160.20	4.14	-6793	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	748	-5.09	0.45	12	0.17	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	12610	-59.40	20230821	4600	11.30	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
80	20240819	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	20	2	0.39	64381930	12418	17.34	5150	5200	5130	6690	3610	5150	5184.57	4.14	536	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	756	-5.14	0.46	12	0.08	-1005.00	11290.00	13720	20230816	-62.32	4600	20240806	12.39	9340	-44.65	20240215	4600	12.39	20240806	12610	-59.00	20230821	4600	12.39	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
81	20240819	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	0	3	0.00	3489100	678	0.95	5150	5160	5140	6690	3610	5150	5146.17	4.14	116	5496	5322	5206	5032	4916	5265	4975	73	1540	500	3600	10	1	14615109	753	-5.12	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	12610	-59.16	20230821	4600	11.96	20240806	0.52	N	052710	500	73 억	604924	N	N	0	N	N
82	20240816	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-190	5	-3.56	369691910	71629	303.92	5330	5380	5090	6940	3740	5340	5161.21	4.24	-14966	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	753	-5.12	0.46	12	0.49	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	13720	-62.46	20230816	4600	11.96	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
83	20240816	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-210	5	-3.93	361976470	70134	297.58	5330	5380	5090	6940	3740	5340	5161.21	4.24	-15172	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	750	-5.10	0.45	12	0.48	-1005.00	11290.00	13720	20230816	-62.61	4600	20240806	11.52	9340	-45.07	20240215	4600	11.52	20240806	13720	-62.61	20230816	4600	11.52	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
84	20240816	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-220	5	-4.12	299107010	57890	245.63	5330	5380	5090	6940	3740	5340	5166.82	4.24	-15632	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	748	-5.09	0.45	12	0.40	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	13720	-62.68	20230816	4600	11.30	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
85	20240816	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-230	5	-4.31	237490330	45854	194.56	5330	5380	5090	6940	3740	5340	5179.27	4.24	-11838	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	747	-5.08	0.45	12	0.31	-1005.00	11290.00	13720	20230816	-62.76	4600	20240806	11.09	9340	-45.29	20240215	4600	11.09	20240806	13720	-62.76	20230816	4600	11.09	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
86	20240816	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-230	5	-4.31	218502620	42143	178.81	5330	5380	5090	6940	3740	5340	5184.79	4.24	-10400	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	747	-5.08	0.45	12	0.29	-1005.00	11290.00	13720	20230816	-62.76	4600	20240806	11.09	9340	-45.29	20240215	4600	11.09	20240806	13720	-62.76	20230816	4600	11.09	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
87	20240816	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-220	5	-4.12	172334660	33092	140.41	5330	5380	5100	6940	3740	5340	5207.74	4.24	-7431	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	748	-5.09	0.45	12	0.23	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	13720	-62.68	20230816	4600	11.30	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
88	20240816	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-130	5	-2.43	77306790	14636	62.10	5330	5380	5210	6940	3740	5340	5281.96	4.24	-4426	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	761	-5.18	0.46	12	0.10	-1005.00	11290.00	13720	20230816	-62.03	4600	20240806	13.26	9340	-44.22	20240215	4600	13.26	20240806	13720	-62.03	20230816	4600	13.26	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
89	20240816	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	0	3	0.00	10529550	1971	8.36	5330	5380	5330	6940	3740	5340	5342.24	4.24	-729	5526	5432	5276	5182	5026	5480	5230	73	1600	500	3730	10	1	14615109	780	-5.31	0.47	12	0.01	-1005.00	11290.00	13720	20230816	-61.08	4600	20240806	16.09	9340	-42.83	20240215	4600	16.09	20240806	13720	-61.08	20230816	4600	16.09	20240806	0.54	N	052710	500	73 억	619653	N	N	0	N	N
90	20240814	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	210	2	4.09	123137240	23528	132.09	5130	5370	5120	6660	3600	5130	5233.64	4.20	6499	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	780	-5.31	0.47	12	0.16	-1005.00	11290.00	13720	20230816	-61.08	4600	20240806	16.09	9340	-42.83	20240215	4600	16.09	20240806	13720	-61.08	20230816	4600	16.09	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
91	20240814	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	200	2	3.90	106477140	20411	114.59	5130	5330	5120	6660	3600	5130	5216.65	4.20	4895	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	779	-5.30	0.47	12	0.14	-1005.00	11290.00	13720	20230816	-61.15	4600	20240806	15.87	9340	-42.93	20240215	4600	15.87	20240806	13720	-61.15	20230816	4600	15.87	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
92	20240814	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	110	2	2.14	80796310	15551	87.31	5130	5280	5120	6660	3600	5130	5195.57	4.20	3710	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	766	-5.21	0.46	12	0.11	-1005.00	11290.00	13720	20230816	-61.81	4600	20240806	13.91	9340	-43.90	20240215	4600	13.91	20240806	13720	-61.81	20230816	4600	13.91	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
93	20240814	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	140	2	2.73	74802660	14410	80.90	5130	5280	5120	6660	3600	5130	5191.02	4.20	3196	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	770	-5.24	0.47	12	0.10	-1005.00	11290.00	13720	20230816	-61.59	4600	20240806	14.57	9340	-43.58	20240215	4600	14.57	20240806	13720	-61.59	20230816	4600	14.57	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
94	20240814	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	90	2	1.75	71678140	13817	77.57	5130	5280	5120	6660	3600	5130	5187.68	4.20	2959	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	763	-5.19	0.46	12	0.09	-1005.00	11290.00	13720	20230816	-61.95	4600	20240806	13.48	9340	-44.11	20240215	4600	13.48	20240806	13720	-61.95	20230816	4600	13.48	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
95	20240814	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	110	2	2.14	53753760	10409	58.44	5130	5240	5120	6660	3600	5130	5164.16	4.20	3065	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	766	-5.21	0.46	12	0.07	-1005.00	11290.00	13720	20230816	-61.81	4600	20240806	13.91	9340	-43.90	20240215	4600	13.91	20240806	13720	-61.81	20230816	4600	13.91	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
96	20240814	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	10	2	0.19	20564870	3992	22.41	5130	5180	5130	6660	3600	5130	5151.52	4.20	604	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	751	-5.11	0.46	12	0.03	-1005.00	11290.00	13720	20230816	-62.54	4600	20240806	11.74	9340	-44.97	20240215	4600	11.74	20240806	13720	-62.54	20230816	4600	11.74	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
97	20240814	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	20	2	0.39	2362690	459	2.58	5130	5150	5130	6660	3600	5130	5147.47	4.20	-303	5343	5236	5123	5016	4903	5180	4960	73	1530	500	3590	10	1	14615109	753	-5.12	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	13720	-62.46	20230816	4600	11.96	20240806	0.54	N	052710	500	73 억	613381	N	N	0	N	N
98	20240813	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-10	5	-0.19	90215000	17811	128.04	5200	5230	5010	6680	3600	5140	5065.13	4.18	1759	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	750	-5.10	0.45	12	0.12	-1005.00	11290.00	13720	20230816	-62.61	4600	20240806	11.52	9340	-45.07	20240215	4600	11.52	20240806	13720	-62.61	20230816	4600	11.52	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
99	20240813	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	50	2	0.97	88208390	17419	125.22	5200	5230	5010	6680	3600	5140	5063.92	4.18	1603	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	759	-5.16	0.46	12	0.12	-1005.00	11290.00	13720	20230816	-62.17	4600	20240806	12.83	9340	-44.43	20240215	4600	12.83	20240806	13720	-62.17	20230816	4600	12.83	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
100	20240813	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-60	5	-1.17	77668000	15366	110.46	5200	5200	5010	6680	3600	5140	5054.54	4.18	1722	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	742	-5.05	0.45	12	0.11	-1005.00	11290.00	13720	20230816	-62.97	4600	20240806	10.43	9340	-45.61	20240215	4600	10.43	20240806	13720	-62.97	20230816	4600	10.43	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
101	20240813	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-70	5	-1.36	62675690	12389	89.06	5200	5200	5010	6680	3600	5140	5058.98	4.18	685	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	741	-5.04	0.45	12	0.08	-1005.00	11290.00	13720	20230816	-63.05	4600	20240806	10.22	9340	-45.72	20240215	4600	10.22	20240806	13720	-63.05	20230816	4600	10.22	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
102	20240813	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-90	5	-1.75	47015540	9300	66.85	5200	5200	5010	6680	3600	5140	5055.43	4.18	-1759	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	738	-5.02	0.45	12	0.06	-1005.00	11290.00	13720	20230816	-63.19	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	13720	-63.19	20230816	4600	9.78	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
103	20240813	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-100	5	-1.95	30704380	6053	43.51	5200	5200	5030	6680	3600	5140	5072.59	4.18	-2496	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	737	-5.01	0.45	12	0.04	-1005.00	11290.00	13720	20230816	-63.27	4600	20240806	9.57	9340	-46.04	20240215	4600	9.57	20240806	13720	-63.27	20230816	4600	9.57	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
104	20240813	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-90	5	-1.75	22450800	4416	31.74	5200	5200	5030	6680	3600	5140	5083.97	4.18	-2496	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	738	-5.02	0.45	12	0.03	-1005.00	11290.00	13720	20230816	-63.19	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	13720	-63.19	20230816	4600	9.78	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
105	20240813	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	20	2	0.39	397980	77	0.55	5200	5200	5160	6680	3600	5140	5168.57	4.18	28	5380	5260	5150	5030	4920	5320	5090	73	1540	500	3590	10	1	14615109	754	-5.13	0.46	12	0.00	-1005.00	11290.00	13720	20230816	-62.39	4600	20240806	12.17	9340	-44.75	20240215	4600	12.17	20240806	13720	-62.39	20230816	4600	12.17	20240806	0.54	N	052710	500	73 억	611622	N	N	0	N	N
106	20240812	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	100	2	1.98	71577810	13911	94.77	5040	5270	5040	6550	3530	5040	5145.41	4.16	3599	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	751	-5.11	0.46	12	0.10	-1005.00	11290.00	13720	20230816	-62.54	4600	20240806	11.74	9340	-44.97	20240215	4600	11.74	20240806	13720	-62.54	20230816	4600	11.74	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
107	20240812	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	100	2	1.98	62001760	12052	82.11	5040	5270	5040	6550	3530	5040	5144.52	4.16	2027	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	751	-5.11	0.46	12	0.08	-1005.00	11290.00	13720	20230816	-62.54	4600	20240806	11.74	9340	-44.97	20240215	4600	11.74	20240806	13720	-62.54	20230816	4600	11.74	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
108	20240812	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	110	2	2.18	52755900	10254	69.86	5040	5270	5040	6550	3530	5040	5144.91	4.16	1129	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	753	-5.12	0.46	12	0.07	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	13720	-62.46	20230816	4600	11.96	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
109	20240812	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	90	2	1.79	46537940	9044	61.62	5040	5270	5040	6550	3530	5040	5145.73	4.16	111	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	750	-5.10	0.45	12	0.06	-1005.00	11290.00	13720	20230816	-62.61	4600	20240806	11.52	9340	-45.07	20240215	4600	11.52	20240806	13720	-62.61	20230816	4600	11.52	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
110	20240812	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	100	2	1.98	42081960	8177	55.71	5040	5270	5040	6550	3530	5040	5146.38	4.16	-429	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	751	-5.11	0.46	12	0.06	-1005.00	11290.00	13720	20230816	-62.54	4600	20240806	11.74	9340	-44.97	20240215	4600	11.74	20240806	13720	-62.54	20230816	4600	11.74	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
111	20240812	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	110	2	2.18	26823530	5209	35.49	5040	5270	5040	6550	3530	5040	5149.46	4.16	300	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	753	-5.12	0.46	12	0.04	-1005.00	11290.00	13720	20230816	-62.46	4600	20240806	11.96	9340	-44.86	20240215	4600	11.96	20240806	13720	-62.46	20230816	4600	11.96	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
112	20240812	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	80	2	1.59	9864680	1926	13.12	5040	5160	5040	6550	3530	5040	5121.85	4.16	438	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	748	-5.09	0.45	12	0.01	-1005.00	11290.00	13720	20230816	-62.68	4600	20240806	11.30	9340	-45.18	20240215	4600	11.30	20240806	13720	-62.68	20230816	4600	11.30	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
113	20240812	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	10	2	0.20	1175240	232	1.58	5040	5150	5040	6550	3530	5040	5065.69	4.16	-6	5160	5100	5050	4990	4940	5095	4985	73	1510	500	3520	10	1	14615109	738	-5.02	0.45	12	0.00	-1005.00	11290.00	13720	20230816	-63.19	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	13720	-63.19	20230816	4600	9.78	20240806	0.55	N	052710	500	73 억	608023	N	N	0	N	N
114	20240809	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	110	2	2.23	73949190	14675	83.38	5040	5110	5000	6400	3455	4930	5039.13	4.16	468	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	737	-5.01	0.45	12	0.10	-1005.00	11290.00	14840	20230803	-66.04	4600	20240806	9.57	9340	-46.04	20240215	4600	9.57	20240806	13720	-63.27	20230816	4600	9.57	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
115	20240809	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	80	2	1.62	68404390	13574	77.12	5040	5110	5000	6400	3455	4930	5039.37	4.16	489	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	732	-4.99	0.44	12	0.09	-1005.00	11290.00	14840	20230803	-66.24	4600	20240806	8.91	9340	-46.36	20240215	4600	8.91	20240806	13720	-63.48	20230816	4600	8.91	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
116	20240809	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	80	2	1.62	59189520	11734	66.67	5040	5110	5010	6400	3455	4930	5044.27	4.16	63	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	732	-4.99	0.44	12	0.08	-1005.00	11290.00	14840	20230803	-66.24	4600	20240806	8.91	9340	-46.36	20240215	4600	8.91	20240806	13720	-63.48	20230816	4600	8.91	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
117	20240809	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	120	2	2.43	43657990	8638	49.08	5040	5110	5020	6400	3455	4930	5054.18	4.16	1707	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	738	-5.02	0.45	12	0.06	-1005.00	11290.00	14840	20230803	-65.97	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	13720	-63.19	20230816	4600	9.78	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
118	20240809	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	130	2	2.64	37328530	7385	41.96	5040	5110	5020	6400	3455	4930	5054.64	4.16	2152	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	740	-5.03	0.45	12	0.05	-1005.00	11290.00	14840	20230803	-65.90	4600	20240806	10.00	9340	-45.82	20240215	4600	10.00	20240806	13720	-63.12	20230816	4600	10.00	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
119	20240809	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	90	2	1.83	31005880	6132	34.84	5040	5110	5020	6400	3455	4930	5056.41	4.16	1791	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	734	-5.00	0.44	12	0.04	-1005.00	11290.00	14840	20230803	-66.17	4600	20240806	9.13	9340	-46.25	20240215	4600	9.13	20240806	13720	-63.41	20230816	4600	9.13	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
120	20240809	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	150	2	3.04	19926730	3932	22.34	5040	5110	5030	6400	3455	4930	5067.84	4.16	1699	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	742	-5.05	0.45	12	0.03	-1005.00	11290.00	14840	20230803	-65.77	4600	20240806	10.43	9340	-45.61	20240215	4600	10.43	20240806	13720	-62.97	20230816	4600	10.43	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
121	20240809	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	120	2	2.43	4097430	813	4.62	5040	5050	5030	6400	3455	4930	5039.89	4.16	-132	5180	5055	4945	4820	4710	5000	4765	73	1470	500	3450	10	1	14615109	738	-5.02	0.45	12	0.01	-1005.00	11290.00	14840	20230803	-65.97	4600	20240806	9.78	9340	-45.93	20240215	4600	9.78	20240806	13720	-63.19	20230816	4600	9.78	20240806	0.56	N	052710	500	73 억	607555	N	N	0	N	N
122	20240808	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-100	5	-1.99	86608905	17590	73.01	5070	5070	4835	6530	3530	5030	4923.75	4.13	3901	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	721	-4.91	0.44	12	0.12	-1005.00	11290.00	14840	20230803	-66.78	4600	20240806	7.17	9340	-47.22	20240215	4600	7.17	20240806	13720	-64.07	20230816	4600	7.17	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
123	20240808	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-105	5	-2.09	80981180	16448	68.27	5070	5070	4835	6530	3530	5030	4923.47	4.13	4105	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	720	-4.90	0.44	12	0.11	-1005.00	11290.00	14840	20230803	-66.81	4600	20240806	7.07	9340	-47.27	20240215	4600	7.07	20240806	13720	-64.10	20230816	4600	7.07	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
124	20240808	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-85	5	-1.69	69223215	14064	58.38	5070	5070	4835	6530	3530	5030	4922.01	4.13	3815	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	723	-4.92	0.44	12	0.10	-1005.00	11290.00	14840	20230803	-66.68	4600	20240806	7.50	9340	-47.06	20240215	4600	7.50	20240806	13720	-63.96	20230816	4600	7.50	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
125	20240808	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-95	5	-1.89	62040915	12609	52.34	5070	5070	4835	6530	3530	5030	4920.37	4.13	2839	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	721	-4.91	0.44	12	0.09	-1005.00	11290.00	14840	20230803	-66.75	4600	20240806	7.28	9340	-47.16	20240215	4600	7.28	20240806	13720	-64.03	20230816	4600	7.28	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
126	20240808	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-105	5	-2.09	51116515	10402	43.18	5070	5070	4835	6530	3530	5030	4914.10	4.13	1672	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	720	-4.90	0.44	12	0.07	-1005.00	11290.00	14840	20230803	-66.81	4600	20240806	7.07	9340	-47.27	20240215	4600	7.07	20240806	13720	-64.10	20230816	4600	7.07	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
127	20240808	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-140	5	-2.78	28107375	5715	23.72	5070	5070	4835	6530	3530	5030	4918.18	4.13	-2374	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	715	-4.87	0.43	12	0.04	-1005.00	11290.00	14840	20230803	-67.05	4600	20240806	6.30	9340	-47.64	20240215	4600	6.30	20240806	13720	-64.36	20230816	4600	6.30	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
128	20240808	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-155	5	-3.08	21968870	4459	18.51	5070	5070	4835	6530	3530	5030	4926.86	4.13	-2989	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	5	1	14615109	712	-4.85	0.43	12	0.03	-1005.00	11290.00	14840	20230803	-67.15	4600	20240806	5.98	9340	-47.81	20240215	4600	5.98	20240806	13720	-64.47	20230816	4600	5.98	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
129	20240808	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-20	5	-0.40	257420	51	0.21	5070	5070	5010	6530	3530	5030	5047.45	4.13	-32	5196	5112	5006	4922	4816	5155	4965	73	1500	500	3520	10	1	14615109	732	-4.99	0.44	12	0.00	-1005.00	11290.00	14840	20230803	-66.24	4600	20240806	8.91	9340	-46.36	20240215	4600	8.91	20240806	13720	-63.48	20230816	4600	8.91	20240806	0.62	N	052710	500	73 억	603654	N	N	0	N	N
130	20240807	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	30	2	0.60	120606875	24092	40.22	5000	5090	4900	6500	3500	5000	5006.00	4.08	7804	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	735	-5.00	0.45	12	0.16	-1005.00	11290.00	14840	20230803	-66.11	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	13720	-63.34	20230816	4600	9.35	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
131	20240807	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	40	2	0.80	115907595	23157	38.65	5000	5090	4900	6500	3500	5000	5005.29	4.08	7941	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	737	-5.01	0.45	12	0.16	-1005.00	11290.00	14840	20230803	-66.04	4600	20240806	9.57	9340	-46.04	20240215	4600	9.57	20240806	13720	-63.27	20230816	4600	9.57	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
132	20240807	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	60	2	1.20	97474275	19511	32.57	5000	5090	4900	6500	3500	5000	4995.86	4.08	6427	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	740	-5.03	0.45	12	0.13	-1005.00	11290.00	14840	20230803	-65.90	4600	20240806	10.00	9340	-45.82	20240215	4600	10.00	20240806	13720	-63.12	20230816	4600	10.00	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
133	20240807	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	80	2	1.60	90471185	18130	30.26	5000	5090	4900	6500	3500	5000	4990.14	4.08	6046	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	742	-5.05	0.45	12	0.12	-1005.00	11290.00	14840	20230803	-65.77	4600	20240806	10.43	9340	-45.61	20240215	4600	10.43	20240806	13720	-62.97	20230816	4600	10.43	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
134	20240807	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	30	2	0.60	79706585	16000	26.71	5000	5070	4900	6500	3500	5000	4981.66	4.08	5273	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	735	-5.00	0.45	12	0.11	-1005.00	11290.00	14840	20230803	-66.11	4600	20240806	9.35	9340	-46.15	20240215	4600	9.35	20240806	13720	-63.34	20230816	4600	9.35	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
135	20240807	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	10	2	0.20	56821575	11446	19.11	5000	5070	4900	6500	3500	5000	4964.32	4.08	1772	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	732	-4.99	0.44	12	0.08	-1005.00	11290.00	14840	20230803	-66.24	4600	20240806	8.91	9340	-46.36	20240215	4600	8.91	20240806	13720	-63.48	20230816	4600	8.91	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
136	20240807	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-85	5	-1.70	27538765	5546	9.26	5000	5070	4900	6500	3500	5000	4965.52	4.08	-1448	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	5	1	14615109	718	-4.89	0.44	12	0.04	-1005.00	11290.00	14840	20230803	-66.88	4600	20240806	6.85	9340	-47.38	20240215	4600	6.85	20240806	13720	-64.18	20230816	4600	6.85	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
137	20240807	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	60	2	1.20	14358470	2870	4.79	5000	5070	4980	6500	3500	5000	5002.95	4.08	-1030	5320	5160	4880	4720	4440	5240	4800	73	1500	500	3500	10	1	14615109	740	-5.03	0.45	12	0.02	-1005.00	11290.00	14840	20230803	-65.90	4600	20240806	10.00	9340	-45.82	20240215	4600	10.00	20240806	13720	-63.12	20230816	4600	10.00	20240806	0.65	N	052710	500	73 억	595656	N	N	0	N	N
138	20240806	160448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	185	2	3.84	293133760	59907	51.05	4600	5040	4600	6250	3375	4815	4891.04	3.99	12235	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	10	1	14615109	731	-4.98	0.44	12	0.41	-1005.00	11290.00	14840	20230803	-66.31	4600	20240806	8.70	9340	-46.47	20240215	4600	8.70	20240806	13720	-63.56	20230816	4600	8.70	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
139	20240806	150456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4940	125	2	2.60	271272435	55530	47.32	4600	5040	4600	6250	3375	4815	4885.15	3.99	12670	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	722	-4.92	0.44	12	0.38	-1005.00	11290.00	14840	20230803	-66.71	4600	20240806	7.39	9340	-47.11	20240215	4600	7.39	20240806	13720	-63.99	20230816	4600	7.39	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
140	20240806	140453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	135	2	2.80	263319425	53921	45.95	4600	5040	4600	6250	3375	4815	4883.43	3.99	12221	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	723	-4.93	0.44	12	0.37	-1005.00	11290.00	14840	20230803	-66.64	4600	20240806	7.61	9340	-47.00	20240215	4600	7.61	20240806	13720	-63.92	20230816	4600	7.61	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
141	20240806	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4930	115	2	2.39	242399835	49676	42.33	4600	5040	4600	6250	3375	4815	4879.62	3.99	10657	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	721	-4.91	0.44	12	0.34	-1005.00	11290.00	14840	20230803	-66.78	4600	20240806	7.17	9340	-47.22	20240215	4600	7.17	20240806	13720	-64.07	20230816	4600	7.17	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
142	20240806	120456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4890	75	2	1.56	227432155	46631	39.74	4600	5040	4600	6250	3375	4815	4877.27	3.99	9621	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	715	-4.87	0.43	12	0.32	-1005.00	11290.00	14840	20230803	-67.05	4600	20240806	6.30	9340	-47.64	20240215	4600	6.30	20240806	13720	-64.36	20230816	4600	6.30	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
143	20240806	110450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4860	45	2	0.93	180410735	37038	31.56	4600	5040	4600	6250	3375	4815	4870.96	3.99	7172	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	710	-4.84	0.43	12	0.25	-1005.00	11290.00	14840	20230803	-67.25	4600	20240806	5.65	9340	-47.97	20240215	4600	5.65	20240806	13720	-64.58	20230816	4600	5.65	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
144	20240806	100448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5020	205	2	4.26	109584150	22506	19.18	4600	5020	4600	6250	3375	4815	4869.11	3.99	11297	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	10	1	14615109	734	-5.00	0.44	12	0.15	-1005.00	11290.00	14840	20230803	-66.17	4600	20240806	9.13	9340	-46.25	20240215	4600	9.13	20240806	13720	-63.41	20230816	4600	9.13	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
145	20240806	090450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4770	-45	5	-0.93	42346120	8907	7.59	4600	4820	4600	6250	3375	4815	4754.25	3.99	4874	5905	5360	5055	4510	4205	5207	4357	73	1435	500	3370	5	1	14615109	697	-4.75	0.42	12	0.06	-1005.00	11290.00	14840	20230803	-67.86	4600	20240806	3.70	9340	-48.93	20240215	4600	3.70	20240806	13720	-65.23	20230816	4600	3.70	20240806	0.65	N	052710	500	73 억	583392	N	N	0	N	N
146	20240805	160443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4815	-835	5	-14.78	589459525	116283	130.94	5600	5600	4750	7340	3960	5650	5069.40	4.13	-19772	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	5	1	14615109	704	-4.79	0.43	12	0.80	-1005.00	11290.00	14840	20230803	-67.55	4750	20240805	1.37	9340	-48.45	20240215	4750	1.37	20240805	13720	-64.91	20230816	4750	1.37	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
147	20240805	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4910	-740	5	-13.10	525351010	102883	115.85	5600	5600	4750	7340	3960	5650	5106.30	4.13	-18906	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	5	1	14615109	718	-4.89	0.43	12	0.70	-1005.00	11290.00	14840	20230803	-66.91	4750	20240805	3.37	9340	-47.43	20240215	4750	3.37	20240805	13720	-64.21	20230816	4750	3.37	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
148	20240805	140452	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4920	-730	5	-12.92	415993980	80275	90.39	5600	5600	4915	7340	3960	5650	5182.11	4.13	-13612	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	5	1	14615109	719	-4.90	0.44	12	0.55	-1005.00	11290.00	14840	20230803	-66.85	4915	20240805	0.10	9340	-47.32	20240215	4915	0.10	20240805	13720	-64.14	20230816	4915	0.10	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
149	20240805	130449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-640	5	-11.33	380360270	73112	82.32	5600	5600	5010	7340	3960	5650	5202.43	4.13	-13565	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	10	1	14615109	732	-4.99	0.44	12	0.50	-1005.00	11290.00	14840	20230803	-66.24	5010	20240805	0.00	9340	-46.36	20240215	5010	0.00	20240805	13720	-63.48	20230816	5010	0.00	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
150	20240805	120446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5090	-560	5	-9.91	334428030	64028	72.10	5600	5600	5060	7340	3960	5650	5223.15	4.13	-11525	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	10	1	14615109	744	-5.06	0.45	12	0.44	-1005.00	11290.00	14840	20230803	-65.70	5060	20240805	0.59	9340	-45.50	20240215	5060	0.59	20240805	13720	-62.90	20230816	5060	0.59	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
151	20240805	110450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-460	5	-8.14	229759800	43666	49.17	5600	5600	5180	7340	3960	5650	5261.76	4.13	-17238	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	10	1	14615109	759	-5.16	0.46	12	0.30	-1005.00	11290.00	14840	20230803	-65.03	5180	20240805	0.19	9340	-44.43	20240215	5180	0.19	20240805	13720	-62.17	20230816	5180	0.19	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
152	20240805	100446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5260	-390	5	-6.90	135003530	25474	28.68	5600	5600	5200	7340	3960	5650	5299.66	4.13	-4473	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	10	1	14615109	769	-5.23	0.47	12	0.17	-1005.00	11290.00	14840	20230803	-64.56	5200	20240805	1.15	9340	-43.68	20240215	5200	1.15	20240805	13720	-61.66	20230816	5200	1.15	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
153	20240805	090444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	-260	5	-4.60	11574010	2113	2.38	5600	5600	5390	7340	3960	5650	5477.52	4.13	-1363	5963	5806	5653	5496	5343	5730	5420	73	1690	500	3950	10	1	14615109	788	-5.36	0.48	12	0.01	-1005.00	11290.00	14840	20230803	-63.68	5390	20240805	0.00	9340	-42.29	20240215	5390	0.00	20240805	13720	-60.71	20230816	5390	0.00	20240805	0.66	N	052710	500	73 억	603029	N	N	0	N	N
154	20240802	160439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5650	-250	5	-4.24	496316240	88655	566.12	5760	5810	5500	7670	4130	5900	5598.27	4.17	-6830	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	826	-5.62	0.50	12	0.61	-1005.00	11290.00	14840	20230803	-61.93	5500	20240802	2.73	9340	-39.51	20240215	5500	2.73	20240802	14840	-61.93	20230803	5500	2.73	20240802	0.66	N	052710	500	73 억	609771	N	N	0	N	N
155	20240802	150438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5630	-270	5	-4.58	480414740	85831	548.09	5760	5810	5500	7670	4130	5900	5597.22	4.17	-5027	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	823	-5.60	0.50	12	0.59	-1005.00	11290.00	14840	20230803	-62.06	5500	20240802	2.36	9340	-39.72	20240215	5500	2.36	20240802	14840	-62.06	20230803	5500	2.36	20240802	0.66	N	052710	500	73 억	609771	N	N	0	N	N
156	20240802	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-240	5	-4.07	153030720	26756	170.86	5760	5810	5630	7670	4130	5900	5719.49	4.17	-15013	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	827	-5.63	0.50	12	0.18	-1005.00	11290.00	14840	20230803	-61.86	5540	20240729	2.17	9340	-39.40	20240215	5540	2.17	20240729	14840	-61.86	20230803	5540	2.17	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
157	20240802	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-240	5	-4.07	145688030	25458	162.57	5760	5810	5630	7670	4130	5900	5722.68	4.17	-14725	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	827	-5.63	0.50	12	0.17	-1005.00	11290.00	14840	20230803	-61.86	5540	20240729	2.17	9340	-39.40	20240215	5540	2.17	20240729	14840	-61.86	20230803	5540	2.17	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
158	20240802	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-260	5	-4.41	137648780	24035	153.48	5760	5810	5640	7670	4130	5900	5727.01	4.17	-14640	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	824	-5.61	0.50	12	0.16	-1005.00	11290.00	14840	20230803	-61.99	5540	20240729	1.81	9340	-39.61	20240215	5540	1.81	20240729	14840	-61.99	20230803	5540	1.81	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
159	20240802	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-180	5	-3.05	69514290	12088	77.19	5760	5810	5680	7670	4130	5900	5750.69	4.17	-4540	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	836	-5.69	0.51	12	0.08	-1005.00	11290.00	14840	20230803	-61.46	5540	20240729	3.25	9340	-38.76	20240215	5540	3.25	20240729	14840	-61.46	20230803	5540	3.25	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
160	20240802	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-160	5	-2.71	50428670	8757	55.92	5760	5810	5680	7670	4130	5900	5758.67	4.17	-4674	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	839	-5.71	0.51	12	0.06	-1005.00	11290.00	14840	20230803	-61.32	5540	20240729	3.61	9340	-38.54	20240215	5540	3.61	20240729	14840	-61.32	20230803	5540	3.61	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
161	20240802	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	-140	5	-2.37	6750720	1172	7.48	5760	5760	5760	7670	4130	5900	5760.00	4.17	-172	6086	5992	5846	5752	5606	6040	5800	73	1770	500	4130	10	1	14615109	842	-5.73	0.51	12	0.01	-1005.00	11290.00	14840	20230803	-61.19	5540	20240729	3.97	9340	-38.33	20240215	5540	3.97	20240729	14840	-61.19	20230803	5540	3.97	20240729	0.66	N	052710	500	73 억	609771	N	N	0	N	N
162	20240801	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	160	2	2.79	90641150	15494	50.01	5700	5940	5700	7460	4020	5740	5849.80	4.13	6007	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	862	-5.87	0.52	12	0.11	-1005.00	11290.00	14840	20230803	-60.24	5540	20240729	6.50	9340	-36.83	20240215	5540	6.50	20240729	14840	-60.24	20230803	5540	6.50	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
163	20240801	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	160	2	2.79	76930610	13169	42.51	5700	5900	5700	7460	4020	5740	5841.80	4.13	5472	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	862	-5.87	0.52	12	0.09	-1005.00	11290.00	14840	20230803	-60.24	5540	20240729	6.50	9340	-36.83	20240215	5540	6.50	20240729	14840	-60.24	20230803	5540	6.50	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
164	20240801	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	100	2	1.74	55531990	9528	30.76	5700	5900	5700	7460	4020	5740	5828.29	4.13	4753	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	854	-5.81	0.52	12	0.07	-1005.00	11290.00	14840	20230803	-60.65	5540	20240729	5.42	9340	-37.47	20240215	5540	5.42	20240729	14840	-60.65	20230803	5540	5.42	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
165	20240801	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	110	2	1.92	41122150	7069	22.82	5700	5870	5700	7460	4020	5740	5817.25	4.13	3544	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	855	-5.82	0.52	12	0.05	-1005.00	11290.00	14840	20230803	-60.58	5540	20240729	5.60	9340	-37.37	20240215	5540	5.60	20240729	14840	-60.58	20230803	5540	5.60	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
166	20240801	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	100	2	1.74	33275910	5726	18.48	5700	5870	5700	7460	4020	5740	5811.37	4.13	2442	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	854	-5.81	0.52	12	0.04	-1005.00	11290.00	14840	20230803	-60.65	5540	20240729	5.42	9340	-37.47	20240215	5540	5.42	20240729	14840	-60.65	20230803	5540	5.42	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
167	20240801	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	40	2	0.70	22264860	3842	12.40	5700	5830	5700	7460	4020	5740	5795.12	4.13	1134	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	845	-5.75	0.51	12	0.03	-1005.00	11290.00	14840	20230803	-61.05	5540	20240729	4.33	9340	-38.12	20240215	5540	4.33	20240729	14840	-61.05	20230803	5540	4.33	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
168	20240801	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	50	2	0.87	13426640	2312	7.46	5700	5830	5700	7460	4020	5740	5807.37	4.13	808	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	846	-5.76	0.51	12	0.02	-1005.00	11290.00	14840	20230803	-60.98	5540	20240729	4.51	9340	-38.01	20240215	5540	4.51	20240729	14840	-60.98	20230803	5540	4.51	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N
169	20240801	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	1003200	176	0.57	5700	5700	5700	7460	4020	5740	5700.00	4.13	-26	5886	5812	5706	5632	5526	5850	5670	73	1720	500	4010	10	1	14615109	833	-5.67	0.50	12	0.00	-1005.00	11290.00	14840	20230803	-61.59	5540	20240729	2.89	9340	-38.97	20240215	5540	2.89	20240729	14840	-61.59	20230803	5540	2.89	20240729	0.66	N	052710	500	73 억	603764	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History