KissMeData/318020/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	30	2	0.75	43053165	10617	87.93	4025	4130	4025	5230	2820	4025	4055.12	1.13	1367	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	513	10.59	1.08	12	0.08	383.00	3740.00	12000	20240424	-66.21	3625	20240805	11.86	12000	-66.21	20240424	3625	11.86	20240805	18100	-77.60	20230830	3625	11.86	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
3	20240830	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	20	2	0.50	41828960	10315	85.42	4025	4130	4025	5230	2820	4025	4055.16	1.13	1302	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	512	10.56	1.08	12	0.08	383.00	3740.00	12000	20240424	-66.29	3625	20240805	11.59	12000	-66.29	20240424	3625	11.59	20240805	18100	-77.65	20230830	3625	11.59	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
4	20240830	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	35	2	0.87	38426780	9475	78.47	4025	4130	4025	5230	2820	4025	4055.60	1.13	849	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	514	10.60	1.09	12	0.07	383.00	3740.00	12000	20240424	-66.17	3625	20240805	12.00	12000	-66.17	20240424	3625	12.00	20240805	18100	-77.57	20230830	3625	12.00	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
5	20240830	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	30	2	0.75	31463590	7751	64.19	4025	4130	4025	5230	2820	4025	4059.29	1.13	248	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	513	10.59	1.08	12	0.06	383.00	3740.00	12000	20240424	-66.21	3625	20240805	11.86	12000	-66.21	20240424	3625	11.86	20240805	18100	-77.60	20230830	3625	11.86	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
6	20240830	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	10	2	0.25	28558885	7032	58.24	4025	4130	4025	5230	2820	4025	4061.27	1.13	40	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	511	10.54	1.08	12	0.06	383.00	3740.00	12000	20240424	-66.38	3625	20240805	11.31	12000	-66.38	20240424	3625	11.31	20240805	18100	-77.71	20230830	3625	11.31	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
7	20240830	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	50	2	1.24	20462680	5029	41.65	4025	4130	4025	5230	2820	4025	4068.94	1.13	-47	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	516	10.64	1.09	12	0.04	383.00	3740.00	12000	20240424	-66.04	3625	20240805	12.41	12000	-66.04	20240424	3625	12.41	20240805	18100	-77.49	20230830	3625	12.41	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
8	20240830	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	55	2	1.37	7499310	1840	15.24	4025	4130	4025	5230	2820	4025	4075.71	1.13	-31	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	517	10.65	1.09	12	0.01	383.00	3740.00	12000	20240424	-66.00	3625	20240805	12.55	12000	-66.00	20240424	3625	12.55	20240805	18100	-77.46	20230830	3625	12.55	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
9	20240830	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	105	2	2.61	3788045	931	7.71	4025	4130	4025	5230	2820	4025	4068.79	1.13	24	4161	4092	4046	3977	3931	4127	4012	13	1205	100	2410	5	1	12662272	523	10.78	1.10	12	0.01	383.00	3740.00	12000	20240424	-65.58	3625	20240805	13.93	12000	-65.58	20240424	3625	13.93	20240805	18100	-77.18	20230830	3625	13.93	20240805	0.06	N	318020	100	12 억	143574	N	N	N	N
10	20240829	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	5	2	0.12	48748520	12052	85.14	4000	4115	4000	5220	2815	4020	4044.85	1.14	-388	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	510	10.51	1.08	12	0.10	383.00	3740.00	12000	20240424	-66.46	3625	20240805	11.03	12000	-66.46	20240424	3625	11.03	20240805	18100	-77.76	20230829	3625	11.03	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
11	20240829	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	5	2	0.12	48398345	11965	84.52	4000	4115	4000	5220	2815	4020	4044.99	1.14	-366	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	510	10.51	1.08	12	0.09	383.00	3740.00	12000	20240424	-66.46	3625	20240805	11.03	12000	-66.46	20240424	3625	11.03	20240805	18100	-77.76	20230829	3625	11.03	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
12	20240829	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	20	2	0.50	46282775	11439	80.81	4000	4115	4000	5220	2815	4020	4046.05	1.14	-359	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	512	10.55	1.08	12	0.09	383.00	3740.00	12000	20240424	-66.33	3625	20240805	11.45	12000	-66.33	20240424	3625	11.45	20240805	18100	-77.68	20230829	3625	11.45	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
13	20240829	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	10	2	0.25	33329945	8223	58.09	4000	4115	4000	5220	2815	4020	4053.26	1.14	-761	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	510	10.52	1.08	12	0.06	383.00	3740.00	12000	20240424	-66.42	3625	20240805	11.17	12000	-66.42	20240424	3625	11.17	20240805	18100	-77.73	20230829	3625	11.17	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
14	20240829	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	45	2	1.12	30542220	7533	53.21	4000	4115	4000	5220	2815	4020	4054.46	1.14	-645	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	515	10.61	1.09	12	0.06	383.00	3740.00	12000	20240424	-66.12	3625	20240805	12.14	12000	-66.12	20240424	3625	12.14	20240805	18100	-77.54	20230829	3625	12.14	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
15	20240829	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	50	2	1.24	28739830	7090	50.08	4000	4115	4000	5220	2815	4020	4053.57	1.14	-592	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	515	10.63	1.09	12	0.06	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20230829	3625	12.28	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
16	20240829	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	25	2	0.62	14028695	3484	24.61	4000	4085	4000	5220	2815	4020	4026.61	1.14	277	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	512	10.56	1.08	12	0.03	383.00	3740.00	12000	20240424	-66.29	3625	20240805	11.59	12000	-66.29	20240424	3625	11.59	20240805	18100	-77.65	20230829	3625	11.59	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
17	20240829	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	5	2	0.12	3421465	852	6.02	4000	4050	4000	5220	2815	4020	4015.80	1.14	410	4120	4070	4045	3995	3970	4057	3982	13	1200	100	2410	5	1	12662272	510	10.51	1.08	12	0.01	383.00	3740.00	12000	20240424	-66.46	3625	20240805	11.03	12000	-66.46	20240424	3625	11.03	20240805	18100	-77.76	20230829	3625	11.03	20240805	0.06	N	318020	100	12 억	143962	N	N	N	N
18	20240828	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-55	5	-1.35	57294600	14155	81.88	4035	4095	4020	5290	2855	4075	4047.66	1.13	335	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	509	10.50	1.07	12	0.11	383.00	3740.00	12000	20240424	-66.50	3625	20240805	10.90	12000	-66.50	20240424	3625	10.90	20240805	18100	-77.79	20230828	3625	10.90	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
19	20240828	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-35	5	-0.86	54159920	13376	77.37	4035	4095	4020	5290	2855	4075	4049.04	1.13	761	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	512	10.55	1.08	12	0.11	383.00	3740.00	12000	20240424	-66.33	3625	20240805	11.45	12000	-66.33	20240424	3625	11.45	20240805	18100	-77.68	20230828	3625	11.45	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
20	20240828	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-40	5	-0.98	42777915	10550	61.02	4035	4095	4025	5290	2855	4075	4054.78	1.13	893	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	511	10.54	1.08	12	0.08	383.00	3740.00	12000	20240424	-66.38	3625	20240805	11.31	12000	-66.38	20240424	3625	11.31	20240805	18100	-77.71	20230828	3625	11.31	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
21	20240828	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-25	5	-0.61	36926120	9101	52.64	4035	4095	4025	5290	2855	4075	4057.37	1.13	1082	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	513	10.57	1.08	12	0.07	383.00	3740.00	12000	20240424	-66.25	3625	20240805	11.72	12000	-66.25	20240424	3625	11.72	20240805	18100	-77.62	20230828	3625	11.72	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
22	20240828	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	5	2	0.12	23251925	5717	33.07	4035	4095	4030	5290	2855	4075	4067.15	1.13	1370	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	517	10.65	1.09	12	0.05	383.00	3740.00	12000	20240424	-66.00	3625	20240805	12.55	12000	-66.00	20240424	3625	12.55	20240805	18100	-77.46	20230828	3625	12.55	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
23	20240828	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	0	3	0.00	16957340	4177	24.16	4035	4075	4030	5290	2855	4075	4059.69	1.13	1615	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	516	10.64	1.09	12	0.03	383.00	3740.00	12000	20240424	-66.04	3625	20240805	12.41	12000	-66.04	20240424	3625	12.41	20240805	18100	-77.49	20230828	3625	12.41	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
24	20240828	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	0	3	0.00	14282565	3519	20.36	4035	4075	4030	5290	2855	4075	4058.70	1.13	1474	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	516	10.64	1.09	12	0.03	383.00	3740.00	12000	20240424	-66.04	3625	20240805	12.41	12000	-66.04	20240424	3625	12.41	20240805	18100	-77.49	20230828	3625	12.41	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
25	20240828	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-30	5	-0.74	938445	232	1.34	4035	4075	4035	5290	2855	4075	4045.02	1.13	78	4238	4156	4088	4006	3938	4122	3972	13	1215	100	2440	5	1	12662272	512	10.56	1.08	12	0.00	383.00	3740.00	12000	20240424	-66.29	3625	20240805	11.59	12000	-66.29	20240424	3625	11.59	20240805	18100	-77.65	20230828	3625	11.59	20240805	0.07	N	318020	100	12 억	143595	N	N	N	N
26	20240827	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	-100	5	-2.40	70425100	17288	98.99	4170	4170	4020	5420	2925	4175	4073.64	1.13	253	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	516	10.64	1.09	12	0.14	383.00	3740.00	12000	20240424	-66.04	3625	20240805	12.41	12000	-66.04	20240424	3625	12.41	20240805	18100	-77.49	20230828	3625	12.41	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
27	20240827	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-105	5	-2.51	66901395	16423	94.04	4170	4170	4020	5420	2925	4175	4073.64	1.13	131	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	515	10.63	1.09	12	0.13	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20230828	3625	12.28	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
28	20240827	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4080	-95	5	-2.28	56790800	13935	79.79	4170	4170	4020	5420	2925	4175	4075.41	1.13	-780	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	517	10.65	1.09	12	0.11	383.00	3740.00	12000	20240424	-66.00	3625	20240805	12.55	12000	-66.00	20240424	3625	12.55	20240805	18100	-77.46	20230828	3625	12.55	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
29	20240827	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-115	5	-2.75	53932605	13234	75.78	4170	4170	4020	5420	2925	4175	4075.31	1.13	-684	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	514	10.60	1.09	12	0.10	383.00	3740.00	12000	20240424	-66.17	3625	20240805	12.00	12000	-66.17	20240424	3625	12.00	20240805	18100	-77.57	20230828	3625	12.00	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
30	20240827	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-105	5	-2.51	46101840	11308	64.75	4170	4170	4020	5420	2925	4175	4076.92	1.13	-658	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	515	10.63	1.09	12	0.09	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20230828	3625	12.28	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
31	20240827	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-125	5	-2.99	44311705	10867	62.23	4170	4170	4020	5420	2925	4175	4077.64	1.13	-657	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	513	10.57	1.08	12	0.09	383.00	3740.00	12000	20240424	-66.25	3625	20240805	11.72	12000	-66.25	20240424	3625	11.72	20240805	18100	-77.62	20230828	3625	11.72	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
32	20240827	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	-105	5	-2.51	37301245	9138	52.32	4170	4170	4020	5420	2925	4175	4081.99	1.13	-760	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	515	10.63	1.09	12	0.07	383.00	3740.00	12000	20240424	-66.08	3625	20240805	12.28	12000	-66.08	20240424	3625	12.28	20240805	18100	-77.51	20230828	3625	12.28	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
33	20240827	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4160	-15	5	-0.36	1307165	314	1.80	4170	4170	4130	5420	2925	4175	4162.95	1.13	-158	4291	4232	4196	4137	4101	4215	4120	13	1245	100	2500	5	1	12662272	527	10.86	1.11	12	0.00	383.00	3740.00	12000	20240424	-65.33	3625	20240805	14.76	12000	-65.33	20240424	3625	14.76	20240805	18100	-77.02	20230828	3625	14.76	20240805	0.08	N	318020	100	12 억	143341	N	N	N	N
34	20240826	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4175	-65	5	-1.53	73112670	17443	85.48	4245	4255	4160	5510	2970	4240	4191.53	1.13	261	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	529	10.90	1.12	12	0.14	383.00	3740.00	12000	20240424	-65.21	3625	20240805	15.17	12000	-65.21	20240424	3625	15.17	20240805	18100	-76.93	20230828	3625	15.17	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
35	20240826	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-70	5	-1.65	69456530	16567	81.18	4245	4255	4160	5510	2970	4240	4192.46	1.13	290	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	528	10.89	1.11	12	0.13	383.00	3740.00	12000	20240424	-65.25	3625	20240805	15.03	12000	-65.25	20240424	3625	15.03	20240805	18100	-76.96	20230828	3625	15.03	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
36	20240826	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-75	5	-1.77	64192370	15303	74.99	4245	4255	4165	5510	2970	4240	4194.76	1.13	464	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	527	10.87	1.11	12	0.12	383.00	3740.00	12000	20240424	-65.29	3625	20240805	14.90	12000	-65.29	20240424	3625	14.90	20240805	18100	-76.99	20230828	3625	14.90	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
37	20240826	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4165	-75	5	-1.77	55441200	13205	64.71	4245	4255	4165	5510	2970	4240	4198.50	1.13	601	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	527	10.87	1.11	12	0.10	383.00	3740.00	12000	20240424	-65.29	3625	20240805	14.90	12000	-65.29	20240424	3625	14.90	20240805	18100	-76.99	20230828	3625	14.90	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
38	20240826	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4170	-70	5	-1.65	50731460	12076	59.18	4245	4255	4170	5510	2970	4240	4201.02	1.13	648	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	528	10.89	1.11	12	0.10	383.00	3740.00	12000	20240424	-65.25	3625	20240805	15.03	12000	-65.25	20240424	3625	15.03	20240805	18100	-76.96	20230828	3625	15.03	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
39	20240826	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	-35	5	-0.83	38447875	9144	44.81	4245	4255	4170	5510	2970	4240	4204.71	1.13	1218	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	532	10.98	1.12	12	0.07	383.00	3740.00	12000	20240424	-64.96	3625	20240805	16.00	12000	-64.96	20240424	3625	16.00	20240805	18100	-76.77	20230828	3625	16.00	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
40	20240826	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-10	5	-0.24	34610645	8233	40.34	4245	4255	4170	5510	2970	4240	4203.89	1.13	975	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	536	11.04	1.13	12	0.07	383.00	3740.00	12000	20240424	-64.75	3625	20240805	16.69	12000	-64.75	20240424	3625	16.69	20240805	18100	-76.63	20230828	3625	16.69	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
41	20240826	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	-60	5	-1.42	14134320	3360	16.46	4245	4255	4170	5510	2970	4240	4206.64	1.13	398	4336	4287	4251	4202	4166	4270	4185	13	1270	100	2540	5	1	12662272	529	10.91	1.12	12	0.03	383.00	3740.00	12000	20240424	-65.17	3625	20240805	15.31	12000	-65.17	20240424	3625	15.31	20240805	18100	-76.91	20230828	3625	15.31	20240805	0.07	N	318020	100	12 억	143065	N	N	N	N
42	20240823	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	80039640	18842	57.87	4265	4300	4215	5550	2995	4275	4248.09	1.10	3829	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	537	11.07	1.13	12	0.15	383.00	3740.00	12000	20240424	-64.67	3625	20240805	16.97	12000	-64.67	20240424	3625	16.97	20240805	18100	-76.57	20230823	3625	16.97	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
43	20240823	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	-20	5	-0.47	76538885	18017	55.34	4265	4300	4215	5550	2995	4275	4248.15	1.10	3756	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	539	11.11	1.14	12	0.14	383.00	3740.00	12000	20240424	-64.54	3625	20240805	17.38	12000	-64.54	20240424	3625	17.38	20240805	18100	-76.49	20230823	3625	17.38	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
44	20240823	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	10	2	0.23	73560810	17318	53.19	4265	4300	4215	5550	2995	4275	4247.65	1.10	3346	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	543	11.19	1.15	12	0.14	383.00	3740.00	12000	20240424	-64.29	3625	20240805	18.21	12000	-64.29	20240424	3625	18.21	20240805	18100	-76.33	20230823	3625	18.21	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
45	20240823	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	-30	5	-0.70	41201415	9739	29.91	4265	4265	4215	5550	2995	4275	4230.56	1.10	-2151	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	538	11.08	1.14	12	0.08	383.00	3740.00	12000	20240424	-64.62	3625	20240805	17.10	12000	-64.62	20240424	3625	17.10	20240805	18100	-76.55	20230823	3625	17.10	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
46	20240823	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4230	-45	5	-1.05	30108725	7116	21.86	4265	4265	4220	5550	2995	4275	4231.13	1.10	-2219	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	536	11.04	1.13	12	0.06	383.00	3740.00	12000	20240424	-64.75	3625	20240805	16.69	12000	-64.75	20240424	3625	16.69	20240805	18100	-76.63	20230823	3625	16.69	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
47	20240823	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-40	5	-0.94	18607370	4392	13.49	4265	4265	4220	5550	2995	4275	4236.65	1.10	-1524	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	536	11.06	1.13	12	0.03	383.00	3740.00	12000	20240424	-64.71	3625	20240805	16.83	12000	-64.71	20240424	3625	16.83	20240805	18100	-76.60	20230823	3625	16.83	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
48	20240823	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	6571520	1546	4.75	4265	4265	4230	5550	2995	4275	4250.66	1.10	51	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	537	11.07	1.13	12	0.01	383.00	3740.00	12000	20240424	-64.67	3625	20240805	16.97	12000	-64.67	20240424	3625	16.97	20240805	18100	-76.57	20230823	3625	16.97	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
49	20240823	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4255	-20	5	-0.47	3284365	771	2.37	4265	4265	4235	5550	2995	4275	4259.88	1.10	132	4551	4412	4336	4197	4121	4375	4160	13	1275	100	2560	5	1	12662272	539	11.11	1.14	12	0.01	383.00	3740.00	12000	20240424	-64.54	3625	20240805	17.38	12000	-64.54	20240424	3625	17.38	20240805	18100	-76.49	20230823	3625	17.38	20240805	0.07	N	318020	100	12 억	139252	N	N	N	N
50	20240822	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4275	-135	5	-3.06	139810925	32435	179.55	4410	4475	4260	5730	3090	4410	4310.50	1.14	-5296	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	541	11.16	1.14	12	0.26	383.00	3740.00	12000	20240424	-64.38	3625	20240805	17.93	12000	-64.38	20240424	3625	17.93	20240805	18100	-76.38	20230822	3625	17.93	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
51	20240822	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-140	5	-3.17	136795575	31729	175.64	4410	4475	4260	5730	3090	4410	4311.37	1.14	-5211	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	541	11.15	1.14	12	0.25	383.00	3740.00	12000	20240424	-64.42	3625	20240805	17.79	12000	-64.42	20240424	3625	17.79	20240805	18100	-76.41	20230822	3625	17.79	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
52	20240822	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-130	5	-2.95	122146645	28299	156.65	4410	4475	4260	5730	3090	4410	4316.29	1.14	-5035	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	542	11.17	1.14	12	0.22	383.00	3740.00	12000	20240424	-64.33	3625	20240805	18.07	12000	-64.33	20240424	3625	18.07	20240805	18100	-76.35	20230822	3625	18.07	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
53	20240822	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-130	5	-2.95	98318690	22738	125.87	4410	4475	4260	5730	3090	4410	4323.98	1.14	-6021	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	542	11.17	1.14	12	0.18	383.00	3740.00	12000	20240424	-64.33	3625	20240805	18.07	12000	-64.33	20240424	3625	18.07	20240805	18100	-76.35	20230822	3625	18.07	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
54	20240822	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	-100	5	-2.27	69589325	16038	88.78	4410	4475	4300	5730	3090	4410	4339.03	1.14	-413	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	546	11.25	1.15	12	0.13	383.00	3740.00	12000	20240424	-64.08	3625	20240805	18.90	12000	-64.08	20240424	3625	18.90	20240805	18100	-76.19	20230822	3625	18.90	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
55	20240822	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4340	-70	5	-1.59	55496105	12766	70.67	4410	4475	4310	5730	3090	4410	4347.18	1.14	-2	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	550	11.33	1.16	12	0.10	383.00	3740.00	12000	20240424	-63.83	3625	20240805	19.72	12000	-63.83	20240424	3625	19.72	20240805	18100	-76.02	20230822	3625	19.72	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
56	20240822	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4325	-85	5	-1.93	37718640	8651	47.89	4410	4475	4325	5730	3090	4410	4360.03	1.14	65	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	548	11.29	1.16	12	0.07	383.00	3740.00	12000	20240424	-63.96	3625	20240805	19.31	12000	-63.96	20240424	3625	19.31	20240805	18100	-76.10	20230822	3625	19.31	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
57	20240822	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	35	2	0.79	4079010	924	5.11	4410	4475	4365	5730	3090	4410	4414.51	1.14	-401	4536	4472	4406	4342	4276	4505	4375	13	1320	100	2640	5	1	12662272	563	11.61	1.19	12	0.01	383.00	3740.00	12000	20240424	-62.96	3625	20240805	22.62	12000	-62.96	20240424	3625	22.62	20240805	18100	-75.44	20230822	3625	22.62	20240805	0.07	N	318020	100	12 억	144340	N	N	N	N
58	20240821	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	10	2	0.23	79343595	18065	120.00	4355	4470	4340	5720	3080	4400	4392.11	1.10	5327	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	558	11.51	1.18	12	0.14	383.00	3740.00	12000	20240424	-63.25	3625	20240805	21.66	12000	-63.25	20240424	3625	21.66	20240805	18100	-75.64	20230821	3625	21.66	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
59	20240821	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	10	2	0.23	74140780	16886	112.17	4355	4470	4340	5720	3080	4400	4390.67	1.10	4763	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	558	11.51	1.18	12	0.13	383.00	3740.00	12000	20240424	-63.25	3625	20240805	21.66	12000	-63.25	20240424	3625	21.66	20240805	18100	-75.64	20230821	3625	21.66	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
60	20240821	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	15	2	0.34	71797370	16354	108.64	4355	4470	4340	5720	3080	4400	4390.20	1.10	4757	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	559	11.53	1.18	12	0.13	383.00	3740.00	12000	20240424	-63.21	3625	20240805	21.79	12000	-63.21	20240424	3625	21.79	20240805	18100	-75.61	20230821	3625	21.79	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
61	20240821	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	-5	5	-0.11	60572915	13813	91.76	4355	4470	4340	5720	3080	4400	4385.21	1.10	4092	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	557	11.48	1.18	12	0.11	383.00	3740.00	12000	20240424	-63.38	3625	20240805	21.24	12000	-63.38	20240424	3625	21.24	20240805	18100	-75.72	20230821	3625	21.24	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
62	20240821	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-25	5	-0.57	38914340	8904	59.15	4355	4410	4340	5720	3080	4400	4370.43	1.10	1911	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	554	11.42	1.17	12	0.07	383.00	3740.00	12000	20240424	-63.54	3625	20240805	20.69	12000	-63.54	20240424	3625	20.69	20240805	18100	-75.83	20230821	3625	20.69	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
63	20240821	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4360	-40	5	-0.91	34551470	7905	52.51	4355	4410	4340	5720	3080	4400	4370.84	1.10	1936	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	552	11.38	1.17	12	0.06	383.00	3740.00	12000	20240424	-63.67	3625	20240805	20.28	12000	-63.67	20240424	3625	20.28	20240805	18100	-75.91	20230821	3625	20.28	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
64	20240821	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-45	5	-1.02	25272600	5774	38.36	4355	4410	4345	5720	3080	4400	4376.97	1.10	1455	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	551	11.37	1.16	12	0.05	383.00	3740.00	12000	20240424	-63.71	3625	20240805	20.14	12000	-63.71	20240424	3625	20.14	20240805	18100	-75.94	20230821	3625	20.14	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
65	20240821	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	10	2	0.23	13536555	3095	20.56	4355	4410	4345	5720	3080	4400	4373.68	1.10	187	4546	4472	4421	4347	4296	4510	4385	13	1320	100	2640	5	1	12662272	558	11.51	1.18	12	0.02	383.00	3740.00	12000	20240424	-63.25	3625	20240805	21.66	12000	-63.25	20240424	3625	21.66	20240805	18100	-75.64	20230821	3625	21.66	20240805	0.07	N	318020	100	12 억	139104	N	N	N	N
66	20240820	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	30	2	0.69	66347045	15053	42.29	4380	4495	4370	5680	3060	4370	4407.58	1.04	7227	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	557	11.49	1.18	12	0.12	383.00	3740.00	12000	20240424	-63.33	3625	20240805	21.38	12000	-63.33	20240424	3625	21.38	20240805	18100	-75.69	20230821	3625	21.38	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
67	20240820	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	25	2	0.57	61862975	14034	39.43	4380	4495	4370	5680	3060	4370	4408.08	1.04	7100	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	557	11.48	1.18	12	0.11	383.00	3740.00	12000	20240424	-63.38	3625	20240805	21.24	12000	-63.38	20240424	3625	21.24	20240805	18100	-75.72	20230821	3625	21.24	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
68	20240820	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	30	2	0.69	58027125	13162	36.98	4380	4495	4370	5680	3060	4370	4408.69	1.04	7328	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	557	11.49	1.18	12	0.10	383.00	3740.00	12000	20240424	-63.33	3625	20240805	21.38	12000	-63.33	20240424	3625	21.38	20240805	18100	-75.69	20230821	3625	21.38	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
69	20240820	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	40	2	0.92	45449335	10298	28.93	4380	4495	4370	5680	3060	4370	4413.41	1.04	6239	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	558	11.51	1.18	12	0.08	383.00	3740.00	12000	20240424	-63.25	3625	20240805	21.66	12000	-63.25	20240424	3625	21.66	20240805	18100	-75.64	20230821	3625	21.66	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
70	20240820	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	30	2	0.69	43824990	9931	27.90	4380	4495	4370	5680	3060	4370	4412.95	1.04	6306	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	557	11.49	1.18	12	0.08	383.00	3740.00	12000	20240424	-63.33	3625	20240805	21.38	12000	-63.33	20240424	3625	21.38	20240805	18100	-75.69	20230821	3625	21.38	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
71	20240820	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	60	2	1.37	41292495	9356	26.29	4380	4495	4370	5680	3060	4370	4413.48	1.04	5941	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	561	11.57	1.18	12	0.07	383.00	3740.00	12000	20240424	-63.08	3625	20240805	22.21	12000	-63.08	20240424	3625	22.21	20240805	18100	-75.52	20230821	3625	22.21	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
72	20240820	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	40	2	0.92	37925770	8593	24.14	4380	4495	4370	5680	3060	4370	4413.57	1.04	5667	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	558	11.51	1.18	12	0.07	383.00	3740.00	12000	20240424	-63.25	3625	20240805	21.66	12000	-63.25	20240424	3625	21.66	20240805	18100	-75.64	20230821	3625	21.66	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
73	20240820	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	50	2	1.14	3847730	879	2.47	4380	4425	4370	5680	3060	4370	4377.39	1.04	456	4613	4491	4428	4306	4243	4460	4275	13	1310	100	2620	5	1	12662272	560	11.54	1.18	12	0.01	383.00	3740.00	12000	20240424	-63.17	3625	20240805	21.93	12000	-63.17	20240424	3625	21.93	20240805	18100	-75.58	20230821	3625	21.93	20240805	0.07	N	318020	100	12 억	131722	N	N	N	N
74	20240819	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	-130	5	-2.89	156512420	35510	134.48	4505	4550	4365	5850	3150	4500	4407.61	1.06	-3007	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	553	11.41	1.17	12	0.28	383.00	3740.00	12000	20240424	-63.58	3625	20240805	20.55	12000	-63.58	20240424	3625	20.55	20240805	18100	-75.86	20230821	3625	20.55	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
75	20240819	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-115	5	-2.56	145430780	32977	124.89	4505	4550	4365	5850	3150	4500	4410.07	1.06	-2991	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	555	11.45	1.17	12	0.26	383.00	3740.00	12000	20240424	-63.46	3625	20240805	20.97	12000	-63.46	20240424	3625	20.97	20240805	18100	-75.77	20230821	3625	20.97	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
76	20240819	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-115	5	-2.56	109436890	24766	93.79	4505	4550	4375	5850	3150	4500	4418.84	1.06	-4757	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	555	11.45	1.17	12	0.20	383.00	3740.00	12000	20240424	-63.46	3625	20240805	20.97	12000	-63.46	20240424	3625	20.97	20240805	18100	-75.77	20230821	3625	20.97	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
77	20240819	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-95	5	-2.11	97449155	22033	83.44	4505	4550	4385	5850	3150	4500	4422.87	1.06	-3316	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	558	11.50	1.18	12	0.17	383.00	3740.00	12000	20240424	-63.29	3625	20240805	21.52	12000	-63.29	20240424	3625	21.52	20240805	18100	-75.66	20230821	3625	21.52	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
78	20240819	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-95	5	-2.11	84154135	19009	71.99	4505	4550	4400	5850	3150	4500	4427.07	1.06	-1586	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	558	11.50	1.18	12	0.15	383.00	3740.00	12000	20240424	-63.29	3625	20240805	21.52	12000	-63.29	20240424	3625	21.52	20240805	18100	-75.66	20230821	3625	21.52	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
79	20240819	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-75	5	-1.67	72784645	16428	62.22	4505	4550	4400	5850	3150	4500	4430.52	1.06	546	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	560	11.55	1.18	12	0.13	383.00	3740.00	12000	20240424	-63.13	3625	20240805	22.07	12000	-63.13	20240424	3625	22.07	20240805	18100	-75.55	20230821	3625	22.07	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
80	20240819	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-15	5	-0.33	42769505	9626	36.46	4505	4550	4410	5850	3150	4500	4443.12	1.06	2884	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	568	11.71	1.20	12	0.08	383.00	3740.00	12000	20240424	-62.63	3625	20240805	23.72	12000	-62.63	20240424	3625	23.72	20240805	18100	-75.22	20230821	3625	23.72	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
81	20240819	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-55	5	-1.22	3123590	700	2.65	4505	4550	4415	5850	3150	4500	4462.27	1.06	-486	4663	4581	4518	4436	4373	4550	4405	13	1350	100	2700	5	1	12662272	563	11.61	1.19	12	0.01	383.00	3740.00	12000	20240424	-62.96	3625	20240805	22.62	12000	-62.96	20240424	3625	22.62	20240805	18100	-75.44	20230821	3625	22.62	20240805	0.06	N	318020	100	12 억	134800	N	N	N	N
82	20240816	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-80	5	-1.75	119030935	26404	105.54	4580	4600	4455	5950	3210	4580	4507.79	1.10	-4264	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	570	11.75	1.20	12	0.21	383.00	3740.00	12000	20240424	-62.50	3625	20240805	24.14	12000	-62.50	20240424	3625	24.14	20240805	18100	-75.14	20230816	3625	24.14	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
83	20240816	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-115	5	-2.51	106118410	23525	94.04	4580	4600	4455	5950	3210	4580	4510.58	1.10	-3565	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	565	11.66	1.19	12	0.19	383.00	3740.00	12000	20240424	-62.79	3625	20240805	23.17	12000	-62.79	20240424	3625	23.17	20240805	18100	-75.33	20230816	3625	23.17	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
84	20240816	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-60	5	-1.31	97570950	21614	86.40	4580	4600	4460	5950	3210	4580	4513.94	1.10	-3436	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	572	11.80	1.21	12	0.17	383.00	3740.00	12000	20240424	-62.33	3625	20240805	24.69	12000	-62.33	20240424	3625	24.69	20240805	18100	-75.03	20230816	3625	24.69	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
85	20240816	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-85	5	-1.86	79536930	17606	70.38	4580	4600	4460	5950	3210	4580	4517.25	1.10	-3079	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	569	11.74	1.20	12	0.14	383.00	3740.00	12000	20240424	-62.54	3625	20240805	24.00	12000	-62.54	20240424	3625	24.00	20240805	18100	-75.17	20230816	3625	24.00	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
86	20240816	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-85	5	-1.86	57432675	12657	50.59	4580	4600	4465	5950	3210	4580	4537.28	1.10	-1715	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	569	11.74	1.20	12	0.10	383.00	3740.00	12000	20240424	-62.54	3625	20240805	24.00	12000	-62.54	20240424	3625	24.00	20240805	18100	-75.17	20230816	3625	24.00	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
87	20240816	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-85	5	-1.86	49211135	10823	43.26	4580	4600	4490	5950	3210	4580	4546.59	1.10	-904	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	569	11.74	1.20	12	0.09	383.00	3740.00	12000	20240424	-62.54	3625	20240805	24.00	12000	-62.54	20240424	3625	24.00	20240805	18100	-75.17	20230816	3625	24.00	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
88	20240816	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-50	5	-1.09	36801480	8083	32.31	4580	4600	4500	5950	3210	4580	4552.61	1.10	140	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	574	11.83	1.21	12	0.06	383.00	3740.00	12000	20240424	-62.25	3625	20240805	24.97	12000	-62.25	20240424	3625	24.97	20240805	18100	-74.97	20230816	3625	24.97	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
89	20240816	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-30	5	-0.66	17519700	3840	15.35	4580	4600	4540	5950	3210	4580	4561.95	1.10	299	4690	4635	4535	4480	4380	4662	4507	13	1370	100	2740	5	1	12662272	576	11.88	1.22	12	0.03	383.00	3740.00	12000	20240424	-62.08	3625	20240805	25.52	12000	-62.08	20240424	3625	25.52	20240805	18100	-74.86	20230816	3625	25.52	20240805	0.06	N	318020	100	12 억	138875	N	N	N	N
90	20240814	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	90	2	2.00	108248390	23984	57.48	4550	4590	4435	5830	3145	4490	4513.36	1.09	1233	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	580	11.96	1.22	12	0.19	383.00	3740.00	12000	20240424	-61.83	3625	20240805	26.34	12000	-61.83	20240424	3625	26.34	20240805	18100	-74.70	20230814	3625	26.34	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
91	20240814	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	90	2	2.00	99039540	21970	52.66	4550	4590	4435	5830	3145	4490	4507.94	1.09	1355	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	580	11.96	1.22	12	0.17	383.00	3740.00	12000	20240424	-61.83	3625	20240805	26.34	12000	-61.83	20240424	3625	26.34	20240805	18100	-74.70	20230814	3625	26.34	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
92	20240814	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-20	5	-0.45	80377590	17849	42.78	4550	4590	4435	5830	3145	4490	4503.20	1.09	-315	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	566	11.67	1.20	12	0.14	383.00	3740.00	12000	20240424	-62.75	3625	20240805	23.31	12000	-62.75	20240424	3625	23.31	20240805	18100	-75.30	20230814	3625	23.31	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
93	20240814	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	35	2	0.78	67335050	14946	35.82	4550	4590	4435	5830	3145	4490	4505.22	1.09	130	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	573	11.81	1.21	12	0.12	383.00	3740.00	12000	20240424	-62.29	3625	20240805	24.83	12000	-62.29	20240424	3625	24.83	20240805	18100	-75.00	20230814	3625	24.83	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
94	20240814	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	40	2	0.89	58420050	12974	31.09	4550	4590	4435	5830	3145	4490	4502.86	1.09	-814	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	574	11.83	1.21	12	0.10	383.00	3740.00	12000	20240424	-62.25	3625	20240805	24.97	12000	-62.25	20240424	3625	24.97	20240805	18100	-74.97	20230814	3625	24.97	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
95	20240814	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	15	2	0.33	49769610	11056	26.50	4550	4590	4435	5830	3145	4490	4501.59	1.09	-1112	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	570	11.76	1.20	12	0.09	383.00	3740.00	12000	20240424	-62.46	3625	20240805	24.28	12000	-62.46	20240424	3625	24.28	20240805	18100	-75.11	20230814	3625	24.28	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
96	20240814	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	15	2	0.33	38363940	8527	20.44	4550	4590	4435	5830	3145	4490	4499.11	1.09	972	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	570	11.76	1.20	12	0.07	383.00	3740.00	12000	20240424	-62.46	3625	20240805	24.28	12000	-62.46	20240424	3625	24.28	20240805	18100	-75.11	20230814	3625	24.28	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
97	20240814	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	15	2	0.33	8075160	1777	4.26	4550	4590	4495	5830	3145	4490	4544.27	1.09	-690	5023	4756	4618	4351	4213	4687	4282	13	1340	100	2690	5	1	12662272	570	11.76	1.20	12	0.01	383.00	3740.00	12000	20240424	-62.46	3625	20240805	24.28	12000	-62.46	20240424	3625	24.28	20240805	18100	-75.11	20230814	3625	24.28	20240805	0.02	N	318020	100	12 억	137556	N	N	N	N
98	20240813	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-230	5	-4.87	192618580	41724	13.18	4745	4885	4480	6130	3305	4720	4616.49	1.09	-434	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	569	11.72	1.20	12	0.33	383.00	3740.00	12000	20240424	-62.58	3625	20240805	23.86	12000	-62.58	20240424	3625	23.86	20240805	18100	-75.19	20230814	3625	23.86	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
99	20240813	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-210	5	-4.45	187529935	40593	12.82	4745	4885	4480	6130	3305	4720	4619.76	1.09	57	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	571	11.78	1.21	12	0.32	383.00	3740.00	12000	20240424	-62.42	3625	20240805	24.41	12000	-62.42	20240424	3625	24.41	20240805	18100	-75.08	20230814	3625	24.41	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
100	20240813	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-200	5	-4.24	175641660	37948	11.98	4745	4885	4480	6130	3305	4720	4628.48	1.09	1254	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	572	11.80	1.21	12	0.30	383.00	3740.00	12000	20240424	-62.33	3625	20240805	24.69	12000	-62.33	20240424	3625	24.69	20240805	18100	-75.03	20230814	3625	24.69	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
101	20240813	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-205	5	-4.34	164843565	35551	11.23	4745	4885	4490	6130	3305	4720	4636.82	1.09	1961	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	572	11.79	1.21	12	0.28	383.00	3740.00	12000	20240424	-62.37	3625	20240805	24.55	12000	-62.37	20240424	3625	24.55	20240805	18100	-75.06	20230814	3625	24.55	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
102	20240813	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-205	5	-4.34	156267345	33645	10.63	4745	4885	4490	6130	3305	4720	4644.59	1.09	2964	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	572	11.79	1.21	12	0.27	383.00	3740.00	12000	20240424	-62.37	3625	20240805	24.55	12000	-62.37	20240424	3625	24.55	20240805	18100	-75.06	20230814	3625	24.55	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
103	20240813	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	-140	5	-2.97	135788425	29108	9.19	4745	4885	4510	6130	3305	4720	4664.99	1.09	3531	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	580	11.96	1.22	12	0.23	383.00	3740.00	12000	20240424	-61.83	3625	20240805	26.34	12000	-61.83	20240424	3625	26.34	20240805	18100	-74.70	20230814	3625	26.34	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
104	20240813	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	-175	5	-3.71	120523675	25748	8.13	4745	4885	4515	6130	3305	4720	4680.89	1.09	4709	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	576	11.87	1.22	12	0.20	383.00	3740.00	12000	20240424	-62.12	3625	20240805	25.38	12000	-62.12	20240424	3625	25.38	20240805	18100	-74.89	20230814	3625	25.38	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
105	20240813	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	70	2	1.48	42184635	8738	2.76	4745	4885	4745	6130	3305	4720	4827.72	1.09	1342	5443	5081	4638	4276	3833	5262	4457	13	1410	100	2830	5	1	12662272	607	12.51	1.28	12	0.07	383.00	3740.00	12000	20240424	-60.08	3625	20240805	32.14	12000	-60.08	20240424	3625	32.14	20240805	18100	-73.54	20230814	3625	32.14	20240805	0.02	N	318020	100	12 억	138403	N	N	N	N
106	20240812	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	525	2	12.51	1486480235	315430	510.90	4195	5000	4195	5450	2940	4195	4712.55	1.24	-14513	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	598	12.32	1.26	12	2.49	383.00	3740.00	12000	20240424	-60.67	3625	20240805	30.21	12000	-60.67	20240424	3625	30.21	20240805	18100	-73.92	20230814	3625	30.21	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
107	20240812	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	535	2	12.75	1470598860	312061	505.44	4195	5000	4195	5450	2940	4195	4712.54	1.24	-14027	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	599	12.35	1.26	12	2.46	383.00	3740.00	12000	20240424	-60.58	3625	20240805	30.48	12000	-60.58	20240424	3625	30.48	20240805	18100	-73.87	20230814	3625	30.48	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
108	20240812	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	395	2	9.42	1410853785	299223	484.65	4195	5000	4195	5450	2940	4195	4715.06	1.24	-16586	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	581	11.98	1.23	12	2.36	383.00	3740.00	12000	20240424	-61.75	3625	20240805	26.62	12000	-61.75	20240424	3625	26.62	20240805	18100	-74.64	20230814	3625	26.62	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
109	20240812	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	350	2	8.34	1404134610	297742	482.25	4195	5000	4195	5450	2940	4195	4715.94	1.24	-16445	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	576	11.87	1.22	12	2.35	383.00	3740.00	12000	20240424	-62.12	3625	20240805	25.38	12000	-62.12	20240424	3625	25.38	20240805	18100	-74.89	20230814	3625	25.38	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
110	20240812	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	330	2	7.87	1368446995	289837	469.45	4195	5000	4195	5450	2940	4195	4721.44	1.24	-16031	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	573	11.81	1.21	12	2.29	383.00	3740.00	12000	20240424	-62.29	3625	20240805	24.83	12000	-62.29	20240424	3625	24.83	20240805	18100	-75.00	20230814	3625	24.83	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
111	20240812	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	345	2	8.22	1346676280	285048	461.69	4195	5000	4195	5450	2940	4195	4724.38	1.24	-15326	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	575	11.85	1.21	12	2.25	383.00	3740.00	12000	20240424	-62.17	3625	20240805	25.24	12000	-62.17	20240424	3625	25.24	20240805	18100	-74.92	20230814	3625	25.24	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
112	20240812	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	360	2	8.58	1299354430	274731	444.98	4195	5000	4195	5450	2940	4195	4729.55	1.24	-16480	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	577	11.89	1.22	12	2.17	383.00	3740.00	12000	20240424	-62.04	3625	20240805	25.66	12000	-62.04	20240424	3625	25.66	20240805	18100	-74.83	20230814	3625	25.66	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
113	20240812	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	205	2	4.89	20478485	4701	7.61	4195	4400	4195	5450	2940	4195	4356.20	1.24	-883	4505	4350	4145	3990	3785	4427	4067	13	1255	100	2510	5	1	12662272	557	11.49	1.18	12	0.04	383.00	3740.00	12000	20240424	-63.33	3625	20240805	21.38	12000	-63.33	20240424	3625	21.38	20240805	18100	-75.69	20230814	3625	21.38	20240805	0.01	N	318020	100	12 억	157045	N	N	N	N
114	20240809	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	255	2	6.47	257043860	61715	407.55	3940	4300	3940	5120	2760	3940	4165.01	1.19	7041	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	531	10.95	1.12	12	0.49	383.00	3740.00	12000	20240424	-65.04	3625	20240805	15.72	12000	-65.04	20240424	3625	15.72	20240805	18100	-76.82	20230809	3625	15.72	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
115	20240809	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	255	2	6.47	247816860	59516	393.03	3940	4300	3940	5120	2760	3940	4163.87	1.19	6848	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	531	10.95	1.12	12	0.47	383.00	3740.00	12000	20240424	-65.04	3625	20240805	15.72	12000	-65.04	20240424	3625	15.72	20240805	18100	-76.82	20230809	3625	15.72	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
116	20240809	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4195	255	2	6.47	205357020	49287	325.48	3940	4300	3940	5120	2760	3940	4166.56	1.19	5162	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	531	10.95	1.12	12	0.39	383.00	3740.00	12000	20240424	-65.04	3625	20240805	15.72	12000	-65.04	20240424	3625	15.72	20240805	18100	-76.82	20230809	3625	15.72	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
117	20240809	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	320	2	8.12	196952965	47297	312.34	3940	4300	3940	5120	2760	3940	4164.17	1.19	5790	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	539	11.12	1.14	12	0.37	383.00	3740.00	12000	20240424	-64.50	3625	20240805	17.52	12000	-64.50	20240424	3625	17.52	20240805	18100	-76.46	20230809	3625	17.52	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
118	20240809	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	210	2	5.33	139672155	33788	223.13	3940	4300	3940	5120	2760	3940	4133.78	1.19	5033	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	525	10.84	1.11	12	0.27	383.00	3740.00	12000	20240424	-65.42	3625	20240805	14.48	12000	-65.42	20240424	3625	14.48	20240805	18100	-77.07	20230809	3625	14.48	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
119	20240809	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	75	2	1.90	33500415	8354	55.17	3940	4055	3940	5120	2760	3940	4010.10	1.19	-1173	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	508	10.48	1.07	12	0.07	383.00	3740.00	12000	20240424	-66.54	3625	20240805	10.76	12000	-66.54	20240424	3625	10.76	20240805	18100	-77.82	20230809	3625	10.76	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
120	20240809	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	105	2	2.66	19250375	4801	31.70	3940	4055	3940	5120	2760	3940	4009.66	1.19	233	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	512	10.56	1.08	12	0.04	383.00	3740.00	12000	20240424	-66.29	3625	20240805	11.59	12000	-66.29	20240424	3625	11.59	20240805	18100	-77.65	20230809	3625	11.59	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
121	20240809	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	55	2	1.40	5656150	1427	9.42	3940	4050	3940	5120	2760	3940	3963.67	1.19	-271	4120	4030	3925	3835	3730	3977	3782	13	1180	100	2360	5	1	12662272	506	10.43	1.07	12	0.01	383.00	3740.00	12000	20240424	-66.71	3625	20240805	10.21	12000	-66.71	20240424	3625	10.21	20240805	18100	-77.93	20230809	3625	10.21	20240805	0.00	N	318020	100	12 억	150148	N	N	N	N
122	20240808	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-80	5	-1.99	58548180	14941	73.97	4015	4015	3820	5220	2815	4020	3918.63	1.20	-2565	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	499	10.29	1.05	12	0.12	383.00	3740.00	12000	20240424	-67.17	3625	20240805	8.69	12000	-67.17	20240424	3625	8.69	20240805	18100	-78.23	20230808	3625	8.69	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
123	20240808	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	54394640	13882	68.73	4015	4015	3820	5220	2815	4020	3918.36	1.20	-2140	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	498	10.27	1.05	12	0.11	383.00	3740.00	12000	20240424	-67.21	3625	20240805	8.55	12000	-67.21	20240424	3625	8.55	20240805	18100	-78.26	20230808	3625	8.55	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
124	20240808	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-75	5	-1.87	50181185	12811	63.43	4015	4015	3820	5220	2815	4020	3917.04	1.20	-1787	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	500	10.30	1.05	12	0.10	383.00	3740.00	12000	20240424	-67.12	3625	20240805	8.83	12000	-67.12	20240424	3625	8.83	20240805	18100	-78.20	20230808	3625	8.83	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
125	20240808	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-90	5	-2.24	42321530	10814	53.54	4015	4015	3820	5220	2815	4020	3913.59	1.20	-620	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	498	10.26	1.05	12	0.09	383.00	3740.00	12000	20240424	-67.25	3625	20240805	8.41	12000	-67.25	20240424	3625	8.41	20240805	18100	-78.29	20230808	3625	8.41	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
126	20240808	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	39376120	10064	49.83	4015	4015	3820	5220	2815	4020	3912.57	1.20	-122	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	498	10.27	1.05	12	0.08	383.00	3740.00	12000	20240424	-67.21	3625	20240805	8.55	12000	-67.21	20240424	3625	8.55	20240805	18100	-78.26	20230808	3625	8.55	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
127	20240808	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-75	5	-1.87	34981630	8941	44.27	4015	4015	3820	5220	2815	4020	3912.50	1.20	150	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	500	10.30	1.05	12	0.07	383.00	3740.00	12000	20240424	-67.12	3625	20240805	8.83	12000	-67.12	20240424	3625	8.83	20240805	18100	-78.20	20230808	3625	8.83	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
128	20240808	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	18781940	4771	23.62	4015	4015	3890	5220	2815	4020	3936.69	1.20	-1247	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	496	10.22	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.38	3625	20240805	8.00	12000	-67.38	20240424	3625	8.00	20240805	18100	-78.37	20230808	3625	8.00	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
129	20240808	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-5	5	-0.12	1437370	358	1.77	4015	4015	4015	5220	2815	4020	4015.00	1.20	-183	4153	4086	4018	3951	3883	4120	3985	13	1200	100	2410	5	1	12662272	508	10.48	1.07	12	0.00	383.00	3740.00	12000	20240424	-66.54	3625	20240805	10.76	12000	-66.54	20240424	3625	10.76	20240805	18100	-77.82	20230808	3625	10.76	20240805	0.00	N	318020	100	12 억	152461	N	N	N	N
130	20240807	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	45	2	1.13	80460295	20034	72.51	3975	4085	3950	5160	2785	3975	4016.19	1.15	6807	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	509	10.50	1.07	12	0.16	383.00	3740.00	12000	20240424	-66.50	3625	20240805	10.90	12000	-66.50	20240424	3625	10.90	20240805	18100	-77.79	20230807	3625	10.90	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
131	20240807	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	75	2	1.89	71687280	17856	64.62	3975	4085	3950	5160	2785	3975	4014.74	1.15	6901	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	513	10.57	1.08	12	0.14	383.00	3740.00	12000	20240424	-66.25	3625	20240805	11.72	12000	-66.25	20240424	3625	11.72	20240805	18100	-77.62	20230807	3625	11.72	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
132	20240807	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	90	2	2.26	66767725	16642	60.23	3975	4085	3950	5160	2785	3975	4012.00	1.15	6981	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	515	10.61	1.09	12	0.13	383.00	3740.00	12000	20240424	-66.12	3625	20240805	12.14	12000	-66.12	20240424	3625	12.14	20240805	18100	-77.54	20230807	3625	12.14	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
133	20240807	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	80	2	2.01	62169155	15510	56.13	3975	4085	3950	5160	2785	3975	4008.33	1.15	6658	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	513	10.59	1.08	12	0.12	383.00	3740.00	12000	20240424	-66.21	3625	20240805	11.86	12000	-66.21	20240424	3625	11.86	20240805	18100	-77.60	20230807	3625	11.86	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
134	20240807	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	55	2	1.38	50397635	12602	45.61	3975	4085	3950	5160	2785	3975	3999.18	1.15	5842	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	510	10.52	1.08	12	0.10	383.00	3740.00	12000	20240424	-66.42	3625	20240805	11.17	12000	-66.42	20240424	3625	11.17	20240805	18100	-77.73	20230807	3625	11.17	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
135	20240807	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	70	2	1.76	45746340	11443	41.41	3975	4085	3950	5160	2785	3975	3997.76	1.15	5475	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	512	10.56	1.08	12	0.09	383.00	3740.00	12000	20240424	-66.29	3625	20240805	11.59	12000	-66.29	20240424	3625	11.59	20240805	18100	-77.65	20230807	3625	11.59	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
136	20240807	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	30	2	0.75	33713115	8435	30.53	3975	4085	3950	5160	2785	3975	3996.81	1.15	4643	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	507	10.46	1.07	12	0.07	383.00	3740.00	12000	20240424	-66.62	3625	20240805	10.48	12000	-66.62	20240424	3625	10.48	20240805	18100	-77.87	20230807	3625	10.48	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
137	20240807	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	15	2	0.38	12596650	3178	11.50	3975	3990	3960	5160	2785	3975	3963.70	1.15	2360	4088	4031	3918	3861	3748	4060	3890	13	1185	100	2380	5	1	12662272	505	10.42	1.07	12	0.03	383.00	3740.00	12000	20240424	-66.75	3625	20240805	10.07	12000	-66.75	20240424	3625	10.07	20240805	18100	-77.96	20230807	3625	10.07	20240805	0.00	N	318020	100	12 억	145587	N	N	N	N
138	20240806	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	175	2	4.61	107369465	27421	24.29	3815	3975	3805	4940	2660	3800	3915.59	1.11	5000	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	503	10.38	1.06	12	0.22	383.00	3740.00	12000	20240424	-66.88	3625	20240805	9.66	12000	-66.88	20240424	3625	9.66	20240805	18100	-78.04	20230807	3625	9.66	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
139	20240806	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	165	2	4.34	97078805	24824	21.99	3815	3975	3805	4940	2660	3800	3910.68	1.11	3578	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	502	10.35	1.06	12	0.20	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20230807	3625	9.38	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
140	20240806	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	165	2	4.34	87674675	22445	19.89	3815	3975	3805	4940	2660	3800	3906.20	1.11	3245	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	502	10.35	1.06	12	0.18	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20230807	3625	9.38	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
141	20240806	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	175	2	4.61	82887810	21236	18.81	3815	3975	3805	4940	2660	3800	3903.17	1.11	2784	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	503	10.38	1.06	12	0.17	383.00	3740.00	12000	20240424	-66.88	3625	20240805	9.66	12000	-66.88	20240424	3625	9.66	20240805	18100	-78.04	20230807	3625	9.66	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
142	20240806	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	105	2	2.76	64220455	16486	14.61	3815	3970	3805	4940	2660	3800	3895.45	1.11	-440	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	494	10.20	1.04	12	0.13	383.00	3740.00	12000	20240424	-67.46	3625	20240805	7.72	12000	-67.46	20240424	3625	7.72	20240805	18100	-78.43	20230807	3625	7.72	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
143	20240806	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	105	2	2.76	56588245	14519	12.86	3815	3970	3805	4940	2660	3800	3897.53	1.11	553	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	494	10.20	1.04	12	0.11	383.00	3740.00	12000	20240424	-67.46	3625	20240805	7.72	12000	-67.46	20240424	3625	7.72	20240805	18100	-78.43	20230807	3625	7.72	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
144	20240806	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	140	2	3.68	50217700	12897	11.43	3815	3970	3805	4940	2660	3800	3893.75	1.11	1528	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	499	10.29	1.05	12	0.10	383.00	3740.00	12000	20240424	-67.17	3625	20240805	8.69	12000	-67.17	20240424	3625	8.69	20240805	18100	-78.23	20230807	3625	8.69	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
145	20240806	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	5	2	0.13	14515240	3790	3.36	3815	3870	3805	4940	2660	3800	3829.88	1.11	-2502	4763	4281	3953	3471	3143	4117	3307	13	1140	100	2280	5	1	12662272	482	9.93	1.02	12	0.03	383.00	3740.00	12000	20240424	-68.29	3625	20240805	4.97	12000	-68.29	20240424	3625	4.97	20240805	18100	-78.98	20230807	3625	4.97	20240805	0.00	N	318020	100	12 억	140149	N	N	N	N
146	20240805	160944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3800	-695	5	-15.46	447554850	111888	262.02	4430	4435	3625	5840	3150	4495	4001.00	1.22	-13590	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	481	9.92	1.02	12	0.88	383.00	3740.00	12000	20240424	-68.33	3625	20240805	4.83	12000	-68.33	20240424	3625	4.83	20240805	18100	-79.01	20230807	3625	4.83	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
147	20240805	151001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3755	-740	5	-16.46	430698470	107403	251.52	4430	4435	3625	5840	3150	4495	4010.12	1.22	-13649	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	475	9.80	1.00	12	0.85	383.00	3740.00	12000	20240424	-68.71	3625	20240805	3.59	12000	-68.71	20240424	3625	3.59	20240805	18100	-79.25	20230807	3625	3.59	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
148	20240805	141001	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3890	-605	5	-13.46	322786480	78612	184.09	4430	4435	3890	5840	3150	4495	4106.07	1.22	-18642	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	493	10.16	1.04	12	0.62	383.00	3740.00	12000	20240424	-67.58	3890	20240805	0.00	12000	-67.58	20240424	3890	0.00	20240805	18100	-78.51	20230807	3890	0.00	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
149	20240805	131001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3980	-515	5	-11.46	299463395	72669	170.18	4430	4435	3970	5840	3150	4495	4120.92	1.22	-18364	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	504	10.39	1.06	12	0.57	383.00	3740.00	12000	20240424	-66.83	3970	20240805	0.25	12000	-66.83	20240424	3970	0.25	20240805	18100	-78.01	20230807	3970	0.25	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
150	20240805	120955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4010	-485	5	-10.79	268924660	65009	152.24	4430	4435	3995	5840	3150	4495	4136.73	1.22	-15638	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	508	10.47	1.07	12	0.51	383.00	3740.00	12000	20240424	-66.58	3995	20240805	0.38	12000	-66.58	20240424	3995	0.38	20240805	18100	-77.85	20230807	3995	0.38	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
151	20240805	110954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4060	-435	5	-9.68	218353100	52431	122.78	4430	4435	4025	5840	3150	4495	4164.58	1.22	-6057	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	514	10.60	1.09	12	0.41	383.00	3740.00	12000	20240424	-66.17	4025	20240805	0.87	12000	-66.17	20240424	4025	0.87	20240805	18100	-77.57	20230807	4025	0.87	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
152	20240805	100951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4165	-330	5	-7.34	148022955	35216	82.47	4430	4435	4120	5840	3150	4495	4203.29	1.22	-6386	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	527	10.87	1.11	12	0.28	383.00	3740.00	12000	20240424	-65.29	4120	20240805	1.09	12000	-65.29	20240424	4120	1.09	20240805	18100	-76.99	20230807	4120	1.09	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
153	20240805	090945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4200	-295	5	-6.56	63104230	14845	34.76	4430	4435	4200	5840	3150	4495	4250.87	1.22	-1459	4678	4586	4458	4366	4238	4522	4302	13	1345	100	2690	5	1	12662272	532	10.97	1.12	12	0.12	383.00	3740.00	12000	20240424	-65.00	4200	20240805	0.00	12000	-65.00	20240424	4200	0.00	20240805	18100	-76.80	20230807	4200	0.00	20240805	0.02	N	318020	100	12 억	154337	N	N	N	N
154	20240802	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-105	5	-2.28	186627095	42177	12.10	4550	4550	4330	5980	3220	4600	4424.47	1.34	-16446	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	569	11.74	1.20	12	0.33	383.00	3740.00	12000	20240424	-62.54	4300	20240731	4.53	12000	-62.54	20240424	4300	4.53	20240731	18100	-75.17	20230802	4300	4.53	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
155	20240802	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4365	-235	5	-5.11	148035165	33445	9.60	4550	4550	4345	5980	3220	4600	4426.23	1.34	-11176	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	553	11.40	1.17	12	0.26	383.00	3740.00	12000	20240424	-63.62	4300	20240731	1.51	12000	-63.62	20240424	4300	1.51	20240731	18100	-75.88	20230802	4300	1.51	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
156	20240802	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-200	5	-4.35	117215445	26382	7.57	4550	4550	4385	5980	3220	4600	4443.01	1.34	-9846	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	557	11.49	1.18	12	0.21	383.00	3740.00	12000	20240424	-63.33	4300	20240731	2.33	12000	-63.33	20240424	4300	2.33	20240731	18100	-75.69	20230802	4300	2.33	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
157	20240802	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-190	5	-4.13	103269280	23210	6.66	4550	4550	4385	5980	3220	4600	4449.34	1.34	-8030	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	558	11.51	1.18	12	0.18	383.00	3740.00	12000	20240424	-63.25	4300	20240731	2.56	12000	-63.25	20240424	4300	2.56	20240731	18100	-75.64	20230802	4300	2.56	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
158	20240802	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	-195	5	-4.24	82657065	18532	5.32	4550	4550	4405	5980	3220	4600	4460.23	1.34	-6849	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	558	11.50	1.18	12	0.15	383.00	3740.00	12000	20240424	-63.29	4300	20240731	2.44	12000	-63.29	20240424	4300	2.44	20240731	18100	-75.66	20230802	4300	2.44	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
159	20240802	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-150	5	-3.26	54985885	12282	3.52	4550	4550	4420	5980	3220	4600	4476.95	1.34	-4801	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	563	11.62	1.19	12	0.10	383.00	3740.00	12000	20240424	-62.92	4300	20240731	3.49	12000	-62.92	20240424	4300	3.49	20240731	18100	-75.41	20230802	4300	3.49	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
160	20240802	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-100	5	-2.17	46281905	10332	2.96	4550	4550	4420	5980	3220	4600	4479.47	1.34	-3455	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	570	11.75	1.20	12	0.08	383.00	3740.00	12000	20240424	-62.50	4300	20240731	4.65	12000	-62.50	20240424	4300	4.65	20240731	18100	-75.14	20230802	4300	4.65	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
161	20240802	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-105	5	-2.28	12577800	2776	0.80	4550	4550	4480	5980	3220	4600	4530.91	1.34	-587	5240	4920	4635	4315	4030	5080	4475	13	1380	100	2760	5	1	12662272	569	11.74	1.20	12	0.02	383.00	3740.00	12000	20240424	-62.54	4300	20240731	4.53	12000	-62.54	20240424	4300	4.53	20240731	18100	-75.17	20230802	4300	4.53	20240731	0.02	N	318020	100	12 억	169119	N	N	N	N
162	20240801	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	295	2	6.85	1633581610	348186	815.75	4355	4955	4350	5590	3015	4305	4691.70	1.14	26703	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	582	12.01	1.23	12	2.75	383.00	3740.00	12000	20240424	-61.67	4300	20240731	6.98	12000	-61.67	20240424	4300	6.98	20240731	18100	-74.59	20230801	4300	6.98	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
163	20240801	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	260	2	6.04	1609766315	342989	803.57	4355	4955	4350	5590	3015	4305	4693.35	1.14	26521	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	578	11.92	1.22	12	2.71	383.00	3740.00	12000	20240424	-61.96	4300	20240731	6.16	12000	-61.96	20240424	4300	6.16	20240731	18100	-74.78	20230801	4300	6.16	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
164	20240801	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	190	2	4.41	1567173620	333522	781.39	4355	4955	4350	5590	3015	4305	4698.86	1.14	22527	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	569	11.74	1.20	12	2.63	383.00	3740.00	12000	20240424	-62.54	4300	20240731	4.53	12000	-62.54	20240424	4300	4.53	20240731	18100	-75.17	20230801	4300	4.53	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
165	20240801	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	180	2	4.18	1380996215	291936	683.96	4355	4955	4350	5590	3015	4305	4730.48	1.14	37	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	568	11.71	1.20	12	2.31	383.00	3740.00	12000	20240424	-62.63	4300	20240731	4.30	12000	-62.63	20240424	4300	4.30	20240731	18100	-75.22	20230801	4300	4.30	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
166	20240801	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	170	2	3.95	67536295	15190	35.59	4355	4510	4350	5590	3015	4305	4446.10	1.14	7836	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	567	11.68	1.20	12	0.12	383.00	3740.00	12000	20240424	-62.71	4300	20240731	4.07	12000	-62.71	20240424	4300	4.07	20240731	18100	-75.28	20230801	4300	4.07	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
167	20240801	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	175	2	4.07	62546105	14067	32.96	4355	4510	4350	5590	3015	4305	4446.30	1.14	7788	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	567	11.70	1.20	12	0.11	383.00	3740.00	12000	20240424	-62.67	4300	20240731	4.19	12000	-62.67	20240424	4300	4.19	20240731	18100	-75.25	20230801	4300	4.19	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
168	20240801	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	190	2	4.41	59826410	13458	31.53	4355	4510	4350	5590	3015	4305	4445.42	1.14	7530	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	569	11.74	1.20	12	0.11	383.00	3740.00	12000	20240424	-62.54	4300	20240731	4.53	12000	-62.54	20240424	4300	4.53	20240731	18100	-75.17	20230801	4300	4.53	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N
169	20240801	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	90	2	2.09	5432815	1244	2.91	4355	4400	4350	5590	3015	4305	4367.21	1.14	842	4568	4436	4368	4236	4168	4402	4202	13	1285	100	2580	5	1	12662272	557	11.48	1.18	12	0.01	383.00	3740.00	12000	20240424	-63.38	4300	20240731	2.21	12000	-63.38	20240424	4300	2.21	20240731	18100	-75.72	20230801	4300	2.21	20240731	0.02	N	318020	100	12 억	144393	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History