KissMeData/088800/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

69 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	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	700	51	2	7.86	349099388	512957	246.82	644	705	644	843	455	649	680.56	6.34	112165	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	489	-0.59	2.11	12	0.73	-1185.00	331.00	4995	20230922	-85.99	597	20240816	17.25	3680	-80.98	20240119	597	17.25	20240816	4995	-85.99	20230922	597	17.25	20240816	0.03	N	088800	500	349 억	4431356	N	N	13	N	N
3	20240830	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	701	52	2	8.01	319884829	471258	226.76	644	705	644	843	455	649	678.79	6.34	113269	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	490	-0.59	2.12	12	0.67	-1185.00	331.00	4995	20230922	-85.97	597	20240816	17.42	3680	-80.95	20240119	597	17.42	20240816	4995	-85.97	20230922	597	17.42	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
4	20240830	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	687	38	2	5.86	216518813	322688	155.27	644	690	644	843	455	649	670.99	6.34	86566	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	480	-0.58	2.08	12	0.46	-1185.00	331.00	4995	20230922	-86.25	597	20240816	15.08	3680	-81.33	20240119	597	15.08	20240816	4995	-86.25	20230922	597	15.08	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
5	20240830	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	680	31	2	4.78	188212301	281334	135.37	644	690	644	843	455	649	669.00	6.34	60110	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	475	-0.57	2.05	12	0.40	-1185.00	331.00	4995	20230922	-86.39	597	20240816	13.90	3680	-81.52	20240119	597	13.90	20240816	4995	-86.39	20230922	597	13.90	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
6	20240830	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	678	29	2	4.47	165460436	247821	119.25	644	690	644	843	455	649	667.66	6.34	45020	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	474	-0.57	2.05	12	0.35	-1185.00	331.00	4995	20230922	-86.43	597	20240816	13.57	3680	-81.58	20240119	597	13.57	20240816	4995	-86.43	20230922	597	13.57	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
7	20240830	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	682	33	2	5.08	131816417	198249	95.39	644	690	644	843	455	649	664.90	6.34	29740	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	477	-0.58	2.06	12	0.28	-1185.00	331.00	4995	20230922	-86.35	597	20240816	14.24	3680	-81.47	20240119	597	14.24	20240816	4995	-86.35	20230922	597	14.24	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
8	20240830	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	663	14	2	2.16	77836983	118312	56.93	644	690	644	843	455	649	657.90	6.34	19066	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	464	-0.56	2.00	12	0.17	-1185.00	331.00	4995	20230922	-86.73	597	20240816	11.06	3680	-81.98	20240119	597	11.06	20240816	4995	-86.73	20230922	597	11.06	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
9	20240830	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	1	2	0.15	367459	566	0.27	644	655	644	843	455	649	649.22	6.34	115	671	660	642	631	613	665	636	350	194	500	400	1	1	69926073	455	-0.55	1.96	12	0.00	-1185.00	331.00	4995	20230922	-86.99	597	20240816	8.88	3680	-82.34	20240119	597	8.88	20240816	4995	-86.99	20230922	597	8.88	20240816	0.03	N	088800	500	349 억	4431356	N	N	18	N	N
10	20240829	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	649	8	2	1.25	132805245	206991	116.08	639	653	624	833	449	641	641.57	6.28	37039	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	454	-0.55	1.96	12	0.30	-1185.00	331.00	4995	20230922	-87.01	597	20240816	8.71	3680	-82.36	20240119	597	8.71	20240816	4995	-87.01	20230922	597	8.71	20240816	0.03	N	088800	500	349 억	4394318	N	N	18	N	N
11	20240829	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	9	2	1.40	129883048	202492	113.55	639	653	624	833	449	641	641.42	6.28	36951	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	455	-0.55	1.96	12	0.29	-1185.00	331.00	4995	20230922	-86.99	597	20240816	8.88	3680	-82.34	20240119	597	8.88	20240816	4995	-86.99	20230922	597	8.88	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
12	20240829	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	653	12	2	1.87	112169552	175219	98.26	639	653	624	833	449	641	640.17	6.28	39177	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	457	-0.55	1.97	12	0.25	-1185.00	331.00	4995	20230922	-86.93	597	20240816	9.38	3680	-82.26	20240119	597	9.38	20240816	4995	-86.93	20230922	597	9.38	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
13	20240829	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	646	5	2	0.78	96580132	151199	84.79	639	650	624	833	449	641	638.76	6.28	25552	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	452	-0.55	1.95	12	0.22	-1185.00	331.00	4995	20230922	-87.07	597	20240816	8.21	3680	-82.45	20240119	597	8.21	20240816	4995	-87.07	20230922	597	8.21	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
14	20240829	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	2	2	0.31	74416795	116941	65.58	639	648	624	833	449	641	636.36	6.28	3122	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	450	-0.54	1.94	12	0.17	-1185.00	331.00	4995	20230922	-87.13	597	20240816	7.71	3680	-82.53	20240119	597	7.71	20240816	4995	-87.13	20230922	597	7.71	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
15	20240829	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	636	-5	5	-0.78	38483617	60179	33.75	639	648	635	833	449	641	639.49	6.28	-7871	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	445	-0.54	1.92	12	0.09	-1185.00	331.00	4995	20230922	-87.27	597	20240816	6.53	3680	-82.72	20240119	597	6.53	20240816	4995	-87.27	20230922	597	6.53	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
16	20240829	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	-1	5	-0.16	12369855	19331	10.84	639	648	637	833	449	641	639.90	6.28	-4554	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	448	-0.54	1.93	12	0.03	-1185.00	331.00	4995	20230922	-87.19	597	20240816	7.20	3680	-82.61	20240119	597	7.20	20240816	4995	-87.19	20230922	597	7.20	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
17	20240829	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	-1	5	-0.16	1332760	2083	1.17	639	648	638	833	449	641	639.83	6.28	409	668	654	640	626	612	661	633	350	192	500	390	1	1	69926073	448	-0.54	1.93	12	0.00	-1185.00	331.00	4995	20230922	-87.19	597	20240816	7.20	3680	-82.61	20240119	597	7.20	20240816	4995	-87.19	20230922	597	7.20	20240816	0.03	N	088800	500	349 억	4394318	N	N	10	N	N
18	20240828	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	-2	5	-0.31	114455082	178106	155.64	636	654	626	835	451	643	642.62	6.31	-19045	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	448	-0.54	1.94	12	0.25	-1185.00	331.00	4995	20230922	-87.17	597	20240816	7.37	3680	-82.58	20240119	597	7.37	20240816	4995	-87.17	20230922	597	7.37	20240816	0.03	N	088800	500	349 억	4413364	N	N	10	N	N
19	20240828	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	0	3	0.00	101430097	157785	137.89	636	654	626	835	451	643	642.84	6.31	-20311	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	450	-0.54	1.94	12	0.23	-1185.00	331.00	4995	20230922	-87.13	597	20240816	7.71	3680	-82.53	20240119	597	7.71	20240816	4995	-87.13	20230922	597	7.71	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
20	20240828	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	-3	5	-0.47	97984528	152413	133.19	636	654	626	835	451	643	642.89	6.31	-20823	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	448	-0.54	1.93	12	0.22	-1185.00	331.00	4995	20230922	-87.19	597	20240816	7.20	3680	-82.61	20240119	597	7.20	20240816	4995	-87.19	20230922	597	7.20	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
21	20240828	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	-2	5	-0.31	93037293	144686	126.44	636	654	626	835	451	643	643.03	6.31	-18091	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	448	-0.54	1.94	12	0.21	-1185.00	331.00	4995	20230922	-87.17	597	20240816	7.37	3680	-82.58	20240119	597	7.37	20240816	4995	-87.17	20230922	597	7.37	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
22	20240828	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	646	3	2	0.47	76516979	119011	104.00	636	654	626	835	451	643	642.94	6.31	-23491	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	452	-0.55	1.95	12	0.17	-1185.00	331.00	4995	20230922	-87.07	597	20240816	8.21	3680	-82.45	20240119	597	8.21	20240816	4995	-87.07	20230922	597	8.21	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
23	20240828	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	649	6	2	0.93	55557111	86774	75.83	636	654	626	835	451	643	640.25	6.31	-19400	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	454	-0.55	1.96	12	0.12	-1185.00	331.00	4995	20230922	-87.01	597	20240816	8.71	3680	-82.36	20240119	597	8.71	20240816	4995	-87.01	20230922	597	8.71	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
24	20240828	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	636	-7	5	-1.09	25447798	40220	35.15	636	642	626	835	451	643	632.71	6.31	-5730	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	445	-0.54	1.92	12	0.06	-1185.00	331.00	4995	20230922	-87.27	597	20240816	6.53	3680	-82.72	20240119	597	6.53	20240816	4995	-87.27	20230922	597	6.53	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
25	20240828	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	642	-1	5	-0.16	1724532	2700	2.36	636	642	636	835	451	643	638.71	6.31	736	668	655	641	628	614	662	635	350	192	500	390	1	1	69926073	449	-0.54	1.94	12	0.00	-1185.00	331.00	4995	20230922	-87.15	597	20240816	7.54	3680	-82.55	20240119	597	7.54	20240816	4995	-87.15	20230922	597	7.54	20240816	0.03	N	088800	500	349 억	4413364	N	N	9	N	N
26	20240827	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	5	2	0.78	72978321	114025	16.44	638	654	627	829	447	638	640.02	6.33	-15910	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	450	-0.54	1.94	12	0.16	-1185.00	331.00	4995	20230922	-87.13	597	20240816	7.71	3680	-82.53	20240119	597	7.71	20240816	4995	-87.13	20230922	597	7.71	20240816	0.03	N	088800	500	349 억	4429273	N	N	9	N	N
27	20240827	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	3	2	0.47	68474515	107018	15.43	638	654	627	829	447	638	639.84	6.33	-15904	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	448	-0.54	1.94	12	0.15	-1185.00	331.00	4995	20230922	-87.17	597	20240816	7.37	3680	-82.58	20240119	597	7.37	20240816	4995	-87.17	20230922	597	7.37	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
28	20240827	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	3	2	0.47	59786998	93445	13.47	638	654	627	829	447	638	639.81	6.33	-16283	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	448	-0.54	1.94	12	0.13	-1185.00	331.00	4995	20230922	-87.17	597	20240816	7.37	3680	-82.58	20240119	597	7.37	20240816	4995	-87.17	20230922	597	7.37	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
29	20240827	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	642	4	2	0.63	58675078	91710	13.22	638	654	627	829	447	638	639.79	6.33	-16342	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	449	-0.54	1.94	12	0.13	-1185.00	331.00	4995	20230922	-87.15	597	20240816	7.54	3680	-82.55	20240119	597	7.54	20240816	4995	-87.15	20230922	597	7.54	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
30	20240827	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	2	2	0.31	56142457	87757	12.65	638	654	627	829	447	638	639.75	6.33	-16690	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	448	-0.54	1.93	12	0.13	-1185.00	331.00	4995	20230922	-87.19	597	20240816	7.20	3680	-82.61	20240119	597	7.20	20240816	4995	-87.19	20230922	597	7.20	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
31	20240827	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	645	7	2	1.10	52061355	81390	11.73	638	654	627	829	447	638	639.65	6.33	-13371	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	451	-0.54	1.95	12	0.12	-1185.00	331.00	4995	20230922	-87.09	597	20240816	8.04	3680	-82.47	20240119	597	8.04	20240816	4995	-87.09	20230922	597	8.04	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
32	20240827	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	643	5	2	0.78	33268723	52211	7.53	638	654	627	829	447	638	637.20	6.33	-6826	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	450	-0.54	1.94	12	0.07	-1185.00	331.00	4995	20230922	-87.13	597	20240816	7.71	3680	-82.53	20240119	597	7.71	20240816	4995	-87.13	20230922	597	7.71	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
33	20240827	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	0	3	0.00	3452639	5452	0.79	638	638	629	829	447	638	633.28	6.33	-2382	744	690	661	607	578	718	635	350	191	500	390	1	1	69926073	446	-0.54	1.93	12	0.01	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4429273	N	N	1	N	N
34	20240826	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	4	2	0.63	465210074	692309	277.17	636	715	632	824	444	634	671.97	6.40	-35745	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	446	-0.54	1.93	12	0.99	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4471858	N	N	1	N	N
35	20240826	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	641	7	2	1.10	455527117	677162	271.11	636	715	632	824	444	634	672.70	6.40	-32776	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	448	-0.54	1.94	12	0.97	-1185.00	331.00	4995	20230922	-87.17	597	20240816	7.37	3680	-82.58	20240119	597	7.37	20240816	4995	-87.17	20230922	597	7.37	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
36	20240826	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	4	2	0.63	452516778	672460	269.23	636	715	632	824	444	634	672.93	6.40	-32981	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	446	-0.54	1.93	12	0.96	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
37	20240826	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	642	8	2	1.26	440108125	653078	261.47	636	715	632	824	444	634	673.90	6.40	-35873	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	449	-0.54	1.94	12	0.93	-1185.00	331.00	4995	20230922	-87.15	597	20240816	7.54	3680	-82.55	20240119	597	7.54	20240816	4995	-87.15	20230922	597	7.54	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
38	20240826	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	4	2	0.63	429226493	636057	254.65	636	715	632	824	444	634	674.82	6.40	-31591	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	446	-0.54	1.93	12	0.91	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
39	20240826	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	640	6	2	0.95	402278223	593976	237.80	636	715	632	824	444	634	677.26	6.40	-28445	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	448	-0.54	1.93	12	0.85	-1185.00	331.00	4995	20230922	-87.19	597	20240816	7.20	3680	-82.61	20240119	597	7.20	20240816	4995	-87.19	20230922	597	7.20	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
40	20240826	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	684	50	2	7.89	106832897	161831	64.79	636	693	632	824	444	634	660.15	6.40	-10176	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	478	-0.58	2.07	12	0.23	-1185.00	331.00	4995	20230922	-86.31	597	20240816	14.57	3680	-81.41	20240119	597	14.57	20240816	4995	-86.31	20230922	597	14.57	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
41	20240826	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	4	2	0.63	7952018	12488	5.00	636	644	635	824	444	634	636.77	6.40	9004	664	649	635	620	606	642	613	350	190	500	390	1	1	69926073	446	-0.54	1.93	12	0.02	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4471858	N	N	0	N	N
42	20240823	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	634	4	2	0.63	156559515	249155	72.26	648	650	621	819	441	630	628.36	6.43	-45405	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	443	-0.54	1.92	12	0.36	-1185.00	331.00	4995	20230922	-87.31	597	20240816	6.20	3680	-82.77	20240119	597	6.20	20240816	4995	-87.31	20230922	597	6.20	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
43	20240823	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	632	2	2	0.32	151025685	240392	69.72	648	650	621	819	441	630	628.25	6.43	-44137	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	442	-0.53	1.91	12	0.34	-1185.00	331.00	4995	20230922	-87.35	597	20240816	5.86	3680	-82.83	20240119	597	5.86	20240816	4995	-87.35	20230922	597	5.86	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
44	20240823	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	-2	5	-0.32	137380564	218753	63.45	648	650	621	819	441	630	628.02	6.43	-46346	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	439	-0.53	1.90	12	0.31	-1185.00	331.00	4995	20230922	-87.43	597	20240816	5.19	3680	-82.93	20240119	597	5.19	20240816	4995	-87.43	20230922	597	5.19	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
45	20240823	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	623	-7	5	-1.11	91550403	145883	42.31	648	650	621	819	441	630	627.56	6.43	-46696	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	436	-0.53	1.88	12	0.21	-1185.00	331.00	4995	20230922	-87.53	597	20240816	4.36	3680	-83.07	20240119	597	4.36	20240816	4995	-87.53	20230922	597	4.36	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
46	20240823	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	625	-5	5	-0.79	71692924	114075	33.09	648	650	621	819	441	630	628.47	6.43	-47525	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	437	-0.53	1.89	12	0.16	-1185.00	331.00	4995	20230922	-87.49	597	20240816	4.69	3680	-83.02	20240119	597	4.69	20240816	4995	-87.49	20230922	597	4.69	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
47	20240823	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	628	-2	5	-0.32	60549663	96304	27.93	648	650	621	819	441	630	628.73	6.43	-51512	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	439	-0.53	1.90	12	0.14	-1185.00	331.00	4995	20230922	-87.43	597	20240816	5.19	3680	-82.93	20240119	597	5.19	20240816	4995	-87.43	20230922	597	5.19	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
48	20240823	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	0	3	0.00	35658620	56491	16.38	648	650	622	819	441	630	631.23	6.43	-28537	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	441	-0.53	1.90	12	0.08	-1185.00	331.00	4995	20230922	-87.39	597	20240816	5.53	3680	-82.88	20240119	597	5.53	20240816	4995	-87.39	20230922	597	5.53	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
49	20240823	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	637	7	2	1.11	6949511	10859	3.15	648	650	630	819	441	630	639.98	6.43	-269	715	672	649	606	583	661	595	350	189	500	390	1	1	69926073	445	-0.54	1.92	12	0.02	-1185.00	331.00	4995	20230922	-87.25	597	20240816	6.70	3680	-82.69	20240119	597	6.70	20240816	4995	-87.25	20230922	597	6.70	20240816	0.03	N	088800	500	349 억	4493855	N	N	21	N	N
50	20240822	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	-47	5	-6.94	224178288	344322	113.27	685	692	626	880	474	677	651.07	6.44	-47276	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	441	-0.53	1.90	12	0.49	-1185.00	331.00	4995	20230922	-87.39	597	20240816	5.53	3680	-82.88	20240119	597	5.53	20240816	4995	-87.39	20230922	597	5.53	20240816	0.03	N	088800	500	349 억	4500640	N	N	21	N	N
51	20240822	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	629	-48	5	-7.09	214569310	329041	108.24	685	692	626	880	474	677	652.11	6.44	-44655	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	440	-0.53	1.90	12	0.47	-1185.00	331.00	4995	20230922	-87.41	597	20240816	5.36	3680	-82.91	20240119	597	5.36	20240816	4995	-87.41	20230922	597	5.36	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
52	20240822	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	631	-46	5	-6.79	184802561	281788	92.70	685	692	626	880	474	677	655.82	6.44	-27109	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	441	-0.53	1.91	12	0.40	-1185.00	331.00	4995	20230922	-87.37	597	20240816	5.70	3680	-82.85	20240119	597	5.70	20240816	4995	-87.37	20230922	597	5.70	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
53	20240822	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	638	-39	5	-5.76	161761900	245550	80.78	685	692	626	880	474	677	658.77	6.44	-14275	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	446	-0.54	1.93	12	0.35	-1185.00	331.00	4995	20230922	-87.23	597	20240816	6.87	3680	-82.66	20240119	597	6.87	20240816	4995	-87.23	20230922	597	6.87	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
54	20240822	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	650	-27	5	-3.99	131935332	198646	65.35	685	692	645	880	474	677	664.17	6.44	-17884	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	455	-0.55	1.96	12	0.28	-1185.00	331.00	4995	20230922	-86.99	597	20240816	8.88	3680	-82.34	20240119	597	8.88	20240816	4995	-86.99	20230922	597	8.88	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
55	20240822	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	661	-16	5	-2.36	89682884	133803	44.02	685	692	655	880	474	677	670.26	6.44	-10003	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	462	-0.56	2.00	12	0.19	-1185.00	331.00	4995	20230922	-86.77	597	20240816	10.72	3680	-82.04	20240119	597	10.72	20240816	4995	-86.77	20230922	597	10.72	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
56	20240822	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	656	-21	5	-3.10	60737720	89771	29.53	685	692	656	880	474	677	676.59	6.44	-26551	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	459	-0.55	1.98	12	0.13	-1185.00	331.00	4995	20230922	-86.87	597	20240816	9.88	3680	-82.17	20240119	597	9.88	20240816	4995	-86.87	20230922	597	9.88	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
57	20240822	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	682	5	2	0.74	6700971	9823	3.23	685	689	678	880	474	677	682.17	6.44	4874	720	698	682	660	644	690	652	350	203	500	410	1	1	69926073	477	-0.58	2.06	12	0.01	-1185.00	331.00	4995	20230922	-86.35	597	20240816	14.24	3680	-81.47	20240119	597	14.24	20240816	4995	-86.35	20230922	597	14.24	20240816	0.03	N	088800	500	349 억	4500640	N	N	0	N	N
58	20240821	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	677	-22	5	-3.15	205630589	303579	23.42	699	704	666	908	490	699	677.35	6.50	-42965	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	473	-0.57	2.05	12	0.43	-1185.00	331.00	4995	20230922	-86.45	597	20240816	13.40	3680	-81.60	20240119	597	13.40	20240816	4995	-86.45	20230922	597	13.40	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
59	20240821	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	678	-21	5	-3.00	188866604	278801	21.51	699	704	666	908	490	699	677.42	6.50	-41420	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	474	-0.57	2.05	12	0.40	-1185.00	331.00	4995	20230922	-86.43	597	20240816	13.57	3680	-81.58	20240119	597	13.57	20240816	4995	-86.43	20230922	597	13.57	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
60	20240821	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	671	-28	5	-4.01	175704301	259296	20.01	699	704	666	908	490	699	677.62	6.50	-41003	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	469	-0.57	2.03	12	0.37	-1185.00	331.00	4995	20230922	-86.57	597	20240816	12.40	3680	-81.77	20240119	597	12.40	20240816	4995	-86.57	20230922	597	12.40	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
61	20240821	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	669	-30	5	-4.29	169285416	249717	19.27	699	704	666	908	490	699	677.91	6.50	-37228	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	468	-0.56	2.02	12	0.36	-1185.00	331.00	4995	20230922	-86.61	597	20240816	12.06	3680	-81.82	20240119	597	12.06	20240816	4995	-86.61	20230922	597	12.06	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
62	20240821	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	669	-30	5	-4.29	152775788	225101	17.37	699	704	666	908	490	699	678.70	6.50	-42287	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	468	-0.56	2.02	12	0.32	-1185.00	331.00	4995	20230922	-86.61	597	20240816	12.06	3680	-81.82	20240119	597	12.06	20240816	4995	-86.61	20230922	597	12.06	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
63	20240821	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	669	-30	5	-4.29	135928626	199842	15.42	699	704	668	908	490	699	680.18	6.50	-35614	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	468	-0.56	2.02	12	0.29	-1185.00	331.00	4995	20230922	-86.61	597	20240816	12.06	3680	-81.82	20240119	597	12.06	20240816	4995	-86.61	20230922	597	12.06	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
64	20240821	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	677	-22	5	-3.15	99844328	146184	11.28	699	704	675	908	490	699	683.00	6.50	-32571	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	473	-0.57	2.05	12	0.21	-1185.00	331.00	4995	20230922	-86.45	597	20240816	13.40	3680	-81.60	20240119	597	13.40	20240816	4995	-86.45	20230922	597	13.40	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
65	20240821	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	680	-19	5	-2.72	27881752	40388	3.12	699	704	680	908	490	699	690.35	6.50	-17429	782	740	674	632	566	761	653	350	209	500	430	1	1	69926073	475	-0.57	2.05	12	0.06	-1185.00	331.00	4995	20230922	-86.39	597	20240816	13.90	3680	-81.52	20240119	597	13.90	20240816	4995	-86.39	20230922	597	13.90	20240816	0.03	N	088800	500	349 억	4542974	N	N	1	N	N
66	20240820	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	87	2	14.22	846821149	1283890	179.09	612	716	608	795	429	612	659.54	6.35	113415	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	489	-0.59	2.11	12	1.84	-1185.00	331.00	4995	20230922	-86.01	597	20240816	17.09	3680	-81.01	20240119	597	17.09	20240816	4995	-86.01	20230922	597	17.09	20240816	0.00	N	088800	500	349 억	4441573	N	N	1	N	N
67	20240820	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	682	70	2	11.44	693380150	1063367	148.33	612	693	608	795	429	612	652.06	6.35	168427	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	477	-0.58	2.06	12	1.52	-1185.00	331.00	4995	20230922	-86.35	597	20240816	14.24	3680	-81.47	20240119	597	14.24	20240816	4995	-86.35	20230922	597	14.24	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
68	20240820	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	661	49	2	8.01	449631115	699875	97.62	612	665	608	795	429	612	642.44	6.35	173057	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	462	-0.56	2.00	12	1.00	-1185.00	331.00	4995	20230922	-86.77	597	20240816	10.72	3680	-82.04	20240119	597	10.72	20240816	4995	-86.77	20230922	597	10.72	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
69	20240820	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	648	36	2	5.88	270962643	428213	59.73	612	653	608	795	429	612	632.78	6.35	123923	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	453	-0.55	1.96	12	0.61	-1185.00	331.00	4995	20230922	-87.03	597	20240816	8.54	3680	-82.39	20240119	597	8.54	20240816	4995	-87.03	20230922	597	8.54	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
70	20240820	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	633	21	2	3.43	168111291	268407	37.44	612	639	608	795	429	612	626.33	6.35	73447	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	443	-0.53	1.91	12	0.38	-1185.00	331.00	4995	20230922	-87.33	597	20240816	6.03	3680	-82.80	20240119	597	6.03	20240816	4995	-87.33	20230922	597	6.03	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
71	20240820	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	630	18	2	2.94	143305394	229115	31.96	612	639	608	795	429	612	625.47	6.35	67134	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	441	-0.53	1.90	12	0.33	-1185.00	331.00	4995	20230922	-87.39	597	20240816	5.53	3680	-82.88	20240119	597	5.53	20240816	4995	-87.39	20230922	597	5.53	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
72	20240820	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	635	23	2	3.76	109175517	174896	24.40	612	639	608	795	429	612	624.23	6.35	44329	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	444	-0.54	1.92	12	0.25	-1185.00	331.00	4995	20230922	-87.29	597	20240816	6.37	3680	-82.74	20240119	597	6.37	20240816	4995	-87.29	20230922	597	6.37	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
73	20240820	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	616	4	2	0.65	21352970	34714	4.84	612	625	608	795	429	612	615.11	6.35	8290	686	648	630	592	574	640	584	350	183	500	370	1	1	69926073	431	-0.52	1.86	12	0.05	-1185.00	331.00	4995	20230922	-87.67	597	20240816	3.18	3680	-83.26	20240119	597	3.18	20240816	4995	-87.67	20230922	597	3.18	20240816	0.00	N	088800	500	349 억	4441573	N	N	0	N	N
74	20240819	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	612	-36	5	-5.56	450979845	715819	17.98	664	668	612	842	454	648	630.04	6.34	10572	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	428	-0.52	1.85	12	1.02	-1185.00	331.00	4995	20230922	-87.75	597	20240816	2.51	3680	-83.37	20240119	597	2.51	20240816	4995	-87.75	20230922	597	2.51	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
75	20240819	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	617	-31	5	-4.78	417668354	661568	16.62	664	668	614	842	454	648	631.33	6.34	14579	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	431	-0.52	1.86	12	0.95	-1185.00	331.00	4995	20230922	-87.65	597	20240816	3.35	3680	-83.23	20240119	597	3.35	20240816	4995	-87.65	20230922	597	3.35	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
76	20240819	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	624	-24	5	-3.70	355960791	562164	14.12	664	668	614	842	454	648	633.20	6.34	12375	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	436	-0.53	1.89	12	0.80	-1185.00	331.00	4995	20230922	-87.51	597	20240816	4.52	3680	-83.04	20240119	597	4.52	20240816	4995	-87.51	20230922	597	4.52	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
77	20240819	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	621	-27	5	-4.17	330308669	521052	13.09	664	668	614	842	454	648	633.93	6.34	3995	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	434	-0.52	1.88	12	0.75	-1185.00	331.00	4995	20230922	-87.57	597	20240816	4.02	3680	-83.12	20240119	597	4.02	20240816	4995	-87.57	20230922	597	4.02	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
78	20240819	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	-21	5	-3.24	305358138	481138	12.09	664	668	614	842	454	648	634.66	6.34	-6815	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	438	-0.53	1.89	12	0.69	-1185.00	331.00	4995	20230922	-87.45	597	20240816	5.03	3680	-82.96	20240119	597	5.03	20240816	4995	-87.45	20230922	597	5.03	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
79	20240819	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	-21	5	-3.24	289997580	456709	11.47	664	668	614	842	454	648	634.97	6.34	-9921	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	438	-0.53	1.89	12	0.65	-1185.00	331.00	4995	20230922	-87.45	597	20240816	5.03	3680	-82.96	20240119	597	5.03	20240816	4995	-87.45	20230922	597	5.03	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
80	20240819	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	627	-21	5	-3.24	190224875	296308	7.44	664	668	625	842	454	648	641.98	6.34	-8798	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	438	-0.53	1.89	12	0.42	-1185.00	331.00	4995	20230922	-87.45	597	20240816	5.03	3680	-82.96	20240119	597	5.03	20240816	4995	-87.45	20230922	597	5.03	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
81	20240819	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	635	-13	5	-2.01	58928925	90153	2.26	664	668	627	842	454	648	653.65	6.34	-23499	942	795	696	549	450	745	499	350	194	500	400	1	1	69926073	444	-0.54	1.92	12	0.13	-1185.00	331.00	4995	20230922	-87.29	597	20240816	6.37	3680	-82.74	20240119	597	6.37	20240816	4995	-87.29	20230922	597	6.37	20240816	0.00	N	088800	500	349 억	4429943	N	N	33	N	N
82	20240816	160643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	648	-195	5	-23.13	2621177939	3968315	3060.11	830	843	597	1095	591	843	660.54	6.10	179364	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	453	-0.55	1.96	12	5.68	-1185.00	331.00	4995	20230922	-87.03	597	20240816	8.54	3680	-82.39	20240119	597	8.54	20240816	4995	-87.03	20230922	597	8.54	20240816	0.00	N	088800	500	349 억	4264960	N	N	33	N	N
83	20240816	150645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	659	-184	5	-21.83	2541576501	3845945	2965.74	830	843	597	1095	591	843	660.84	6.10	185025	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	461	-0.56	1.99	12	5.50	-1185.00	331.00	4995	20230922	-86.81	597	20240816	10.39	3680	-82.09	20240119	597	10.39	20240816	4995	-86.81	20230922	597	10.39	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
84	20240816	140649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	658	-185	5	-21.95	2452116377	3709964	2860.88	830	843	597	1095	591	843	660.95	6.10	201030	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	460	-0.56	1.99	12	5.31	-1185.00	331.00	4995	20230922	-86.83	597	20240816	10.22	3680	-82.12	20240119	597	10.22	20240816	4995	-86.83	20230922	597	10.22	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
85	20240816	130650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	658	-185	5	-21.95	2308883475	3489544	2690.91	830	843	597	1095	591	843	661.65	6.10	233365	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	460	-0.56	1.99	12	4.99	-1185.00	331.00	4995	20230922	-86.83	597	20240816	10.22	3680	-82.12	20240119	597	10.22	20240816	4995	-86.83	20230922	597	10.22	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
86	20240816	120646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	631	-212	5	-25.15	2152225616	3244747	2502.14	830	843	597	1095	591	843	663.29	6.10	215298	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	441	-0.53	1.91	12	4.64	-1185.00	331.00	4995	20230922	-87.37	597	20240816	5.70	3680	-82.85	20240119	597	5.70	20240816	4995	-87.37	20230922	597	5.70	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
87	20240816	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	647	-196	5	-23.25	1908995222	2861446	2206.56	830	843	597	1095	591	843	667.14	6.10	223252	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	452	-0.55	1.95	12	4.09	-1185.00	331.00	4995	20230922	-87.05	597	20240816	8.38	3680	-82.42	20240119	597	8.38	20240816	4995	-87.05	20230922	597	8.38	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
88	20240816	100646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	672	-171	5	-20.28	1445415456	2170992	1674.13	830	843	597	1095	591	843	665.78	6.10	224176	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	470	-0.57	2.03	12	3.10	-1185.00	331.00	4995	20230922	-86.55	597	20240816	12.56	3680	-81.74	20240119	597	12.56	20240816	4995	-86.55	20230922	597	12.56	20240816	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
89	20240816	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	800	-43	5	-5.10	53576649	65396	50.43	830	843	800	1095	591	843	819.24	6.10	-10556	893	867	855	829	817	862	824	350	252	500	520	1	1	69926073	559	-0.68	2.42	12	0.09	-1185.00	331.00	4995	20230922	-83.98	792	20240808	1.01	3680	-78.26	20240119	792	1.01	20240808	4995	-83.98	20230922	792	1.01	20240808	0.00	N	088800	500	349 억	4264960	N	N	0	N	N
90	20240814	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	843	-6	5	-0.71	105701710	123264	44.61	850	881	843	1103	595	849	857.52	6.09	7899	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	589	-0.71	2.55	12	0.18	-1185.00	331.00	4995	20230922	-83.12	792	20240808	6.44	3680	-77.09	20240119	792	6.44	20240808	4995	-83.12	20230922	792	6.44	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
91	20240814	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	6	2	0.71	86923448	101112	36.59	850	881	850	1103	595	849	859.67	6.09	5058	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	598	-0.72	2.58	12	0.14	-1185.00	331.00	4995	20230922	-82.88	792	20240808	7.95	3680	-76.77	20240119	792	7.95	20240808	4995	-82.88	20230922	792	7.95	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
92	20240814	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	853	4	2	0.47	72056376	83667	30.28	850	881	850	1103	595	849	861.23	6.09	2995	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	596	-0.72	2.58	12	0.12	-1185.00	331.00	4995	20230922	-82.92	792	20240808	7.70	3680	-76.82	20240119	792	7.70	20240808	4995	-82.92	20230922	792	7.70	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
93	20240814	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	855	6	2	0.71	61568655	71384	25.83	850	881	850	1103	595	849	862.50	6.09	2925	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	598	-0.72	2.58	12	0.10	-1185.00	331.00	4995	20230922	-82.88	792	20240808	7.95	3680	-76.77	20240119	792	7.95	20240808	4995	-82.88	20230922	792	7.95	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
94	20240814	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	5	2	0.59	54180664	62741	22.70	850	881	850	1103	595	849	863.56	6.09	2316	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	597	-0.72	2.58	12	0.09	-1185.00	331.00	4995	20230922	-82.90	792	20240808	7.83	3680	-76.79	20240119	792	7.83	20240808	4995	-82.90	20230922	792	7.83	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
95	20240814	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	862	13	2	1.53	36273883	41892	15.16	850	881	850	1103	595	849	865.89	6.09	8079	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	603	-0.73	2.60	12	0.06	-1185.00	331.00	4995	20230922	-82.74	792	20240808	8.84	3680	-76.58	20240119	792	8.84	20240808	4995	-82.74	20230922	792	8.84	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
96	20240814	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	868	19	2	2.24	25024566	28880	10.45	850	881	850	1103	595	849	866.50	6.09	7547	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	607	-0.73	2.62	12	0.04	-1185.00	331.00	4995	20230922	-82.62	792	20240808	9.60	3680	-76.41	20240119	792	9.60	20240808	4995	-82.62	20230922	792	9.60	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
97	20240814	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	11	2	1.30	1517251	1775	0.64	850	860	850	1103	595	849	854.79	6.09	1090	915	881	865	831	815	874	824	350	254	500	520	1	1	69926073	601	-0.73	2.60	12	0.00	-1185.00	331.00	4995	20230922	-82.78	792	20240808	8.59	3680	-76.63	20240119	792	8.59	20240808	4995	-82.78	20230922	792	8.59	20240808	0.00	N	088800	500	349 억	4257221	N	N	0	N	N
98	20240813	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	849	-24	5	-2.75	240629102	275388	132.80	866	899	849	1134	612	873	873.84	6.22	-91071	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	594	-0.72	2.56	12	0.39	-1185.00	331.00	4995	20230922	-83.00	792	20240808	7.20	3680	-76.93	20240119	792	7.20	20240808	4995	-83.00	20230922	792	7.20	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
99	20240813	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	854	-19	5	-2.18	229164146	261896	126.29	866	899	850	1134	612	873	875.02	6.22	-86077	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	597	-0.72	2.58	12	0.37	-1185.00	331.00	4995	20230922	-82.90	792	20240808	7.83	3680	-76.79	20240119	792	7.83	20240808	4995	-82.90	20230922	792	7.83	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
100	20240813	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	864	-9	5	-1.03	178065101	202098	97.45	866	899	864	1134	612	873	881.08	6.22	-94631	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	604	-0.73	2.61	12	0.29	-1185.00	331.00	4995	20230922	-82.70	792	20240808	9.09	3680	-76.52	20240119	792	9.09	20240808	4995	-82.70	20230922	792	9.09	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
101	20240813	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	0	3	0.00	152340260	172515	83.19	866	899	866	1134	612	873	883.06	6.22	-86205	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	610	-0.74	2.64	12	0.25	-1185.00	331.00	4995	20230922	-82.52	792	20240808	10.23	3680	-76.28	20240119	792	10.23	20240808	4995	-82.52	20230922	792	10.23	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
102	20240813	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	878	5	2	0.57	140136872	158585	76.47	866	899	866	1134	612	873	883.67	6.22	-80049	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	614	-0.74	2.65	12	0.23	-1185.00	331.00	4995	20230922	-82.42	792	20240808	10.86	3680	-76.14	20240119	792	10.86	20240808	4995	-82.42	20230922	792	10.86	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
103	20240813	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	877	4	2	0.46	129205535	146115	70.46	866	899	866	1134	612	873	884.27	6.22	-78786	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	613	-0.74	2.65	12	0.21	-1185.00	331.00	4995	20230922	-82.44	792	20240808	10.73	3680	-76.17	20240119	792	10.73	20240808	4995	-82.44	20230922	792	10.73	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
104	20240813	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	7	2	0.80	95068815	107312	51.75	866	899	866	1134	612	873	885.91	6.22	-61778	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	615	-0.74	2.66	12	0.15	-1185.00	331.00	4995	20230922	-82.38	792	20240808	11.11	3680	-76.09	20240119	792	11.11	20240808	4995	-82.38	20230922	792	11.11	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
105	20240813	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	7	2	0.80	8063926	9184	4.43	866	899	866	1134	612	873	878.04	6.22	1583	924	898	874	848	824	911	861	350	261	500	540	1	1	69926073	615	-0.74	2.66	12	0.01	-1185.00	331.00	4995	20230922	-82.38	792	20240808	11.11	3680	-76.09	20240119	792	11.11	20240808	4995	-82.38	20230922	792	11.11	20240808	0.00	N	088800	500	349 억	4348292	N	N	0	N	N
106	20240812	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	13	2	1.51	182183487	207377	62.69	858	900	850	1118	602	860	878.51	6.22	-887	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	610	-0.74	2.64	12	0.30	-1185.00	331.00	4995	20230922	-82.52	792	20240808	10.23	3680	-76.28	20240119	792	10.23	20240808	4995	-82.52	20230922	792	10.23	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
107	20240812	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	874	14	2	1.63	170080601	193564	58.52	858	900	850	1118	602	860	878.68	6.22	-1786	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	611	-0.74	2.64	12	0.28	-1185.00	331.00	4995	20230922	-82.50	792	20240808	10.35	3680	-76.25	20240119	792	10.35	20240808	4995	-82.50	20230922	792	10.35	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
108	20240812	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	20	2	2.33	121990824	138907	41.99	858	900	850	1118	602	860	878.22	6.22	-1565	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	615	-0.74	2.66	12	0.20	-1185.00	331.00	4995	20230922	-82.38	792	20240808	11.11	3680	-76.09	20240119	792	11.11	20240808	4995	-82.38	20230922	792	11.11	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
109	20240812	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	879	19	2	2.21	110561800	125876	38.05	858	900	850	1118	602	860	878.34	6.22	4602	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	615	-0.74	2.66	12	0.18	-1185.00	331.00	4995	20230922	-82.40	792	20240808	10.98	3680	-76.11	20240119	792	10.98	20240808	4995	-82.40	20230922	792	10.98	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
110	20240812	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	881	21	2	2.44	94392092	107520	32.50	858	900	850	1118	602	860	877.90	6.22	8006	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	616	-0.74	2.66	12	0.15	-1185.00	331.00	4995	20230922	-82.36	792	20240808	11.24	3680	-76.06	20240119	792	11.24	20240808	4995	-82.36	20230922	792	11.24	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
111	20240812	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	874	14	2	1.63	75145764	85575	25.87	858	900	850	1118	602	860	878.13	6.22	6587	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	611	-0.74	2.64	12	0.12	-1185.00	331.00	4995	20230922	-82.50	792	20240808	10.35	3680	-76.25	20240119	792	10.35	20240808	4995	-82.50	20230922	792	10.35	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
112	20240812	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	880	20	2	2.33	64766806	73707	22.28	858	900	850	1118	602	860	878.71	6.22	9238	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	615	-0.74	2.66	12	0.11	-1185.00	331.00	4995	20230922	-82.38	792	20240808	11.11	3680	-76.09	20240119	792	11.11	20240808	4995	-82.38	20230922	792	11.11	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
113	20240812	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	0	3	0.00	13164000	15344	4.64	858	865	850	1118	602	860	857.92	6.22	5883	887	873	847	833	807	880	840	350	258	500	530	1	1	69926073	601	-0.73	2.60	12	0.02	-1185.00	331.00	4995	20230922	-82.78	792	20240808	8.59	3680	-76.63	20240119	792	8.59	20240808	4995	-82.78	20230922	792	8.59	20240808	0.00	N	088800	500	349 억	4349180	N	N	70	N	N
114	20240809	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	860	31	2	3.74	280698009	330627	50.85	821	861	821	1077	581	829	848.99	6.23	-5587	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	601	-0.73	2.60	12	0.47	-1185.00	331.00	4995	20230922	-82.78	792	20240808	8.59	3680	-76.63	20240119	792	8.59	20240808	4995	-82.78	20230922	792	8.59	20240808	0.00	N	088800	500	349 억	4354484	N	N	70	N	N
115	20240809	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	840	11	2	1.33	249749452	294504	45.29	821	861	821	1077	581	829	848.03	6.23	13159	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	587	-0.71	2.54	12	0.42	-1185.00	331.00	4995	20230922	-83.18	792	20240808	6.06	3680	-77.17	20240119	792	6.06	20240808	4995	-83.18	20230922	792	6.06	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
116	20240809	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	840	11	2	1.33	228436296	269232	41.41	821	861	821	1077	581	829	848.47	6.23	14677	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	587	-0.71	2.54	12	0.39	-1185.00	331.00	4995	20230922	-83.18	792	20240808	6.06	3680	-77.17	20240119	792	6.06	20240808	4995	-83.18	20230922	792	6.06	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
117	20240809	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	856	27	2	3.26	207105660	244029	37.53	821	861	821	1077	581	829	848.69	6.23	26089	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	599	-0.72	2.59	12	0.35	-1185.00	331.00	4995	20230922	-82.86	792	20240808	8.08	3680	-76.74	20240119	792	8.08	20240808	4995	-82.86	20230922	792	8.08	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
118	20240809	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	856	27	2	3.26	161657078	190956	29.37	821	860	821	1077	581	829	846.57	6.23	14598	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	599	-0.72	2.59	12	0.27	-1185.00	331.00	4995	20230922	-82.86	792	20240808	8.08	3680	-76.74	20240119	792	8.08	20240808	4995	-82.86	20230922	792	8.08	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
119	20240809	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	857	28	2	3.38	114360288	135757	20.88	821	860	821	1077	581	829	842.39	6.23	11725	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	599	-0.72	2.59	12	0.19	-1185.00	331.00	4995	20230922	-82.84	792	20240808	8.21	3680	-76.71	20240119	792	8.21	20240808	4995	-82.84	20230922	792	8.21	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
120	20240809	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	845	16	2	1.93	80073208	95366	14.67	821	860	821	1077	581	829	839.64	6.23	13426	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	591	-0.71	2.55	12	0.14	-1185.00	331.00	4995	20230922	-83.08	792	20240808	6.69	3680	-77.04	20240119	792	6.69	20240808	4995	-83.08	20230922	792	6.69	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
121	20240809	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	842	13	2	1.57	17130624	20503	3.15	821	849	821	1077	581	829	835.52	6.23	-46	875	852	822	799	769	837	784	350	248	500	510	1	1	69926073	589	-0.71	2.54	12	0.03	-1185.00	331.00	4995	20230922	-83.14	792	20240808	6.31	3680	-77.12	20240119	792	6.31	20240808	4995	-83.14	20230922	792	6.31	20240808	0.00	N	088800	500	349 억	4354484	N	N	15	N	N
122	20240808	160620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	829	-18	5	-2.13	528795776	648741	57.29	842	845	792	1101	593	847	815.11	6.08	106601	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	580	-0.70	2.50	12	0.93	-1185.00	331.00	4995	20230922	-83.40	792	20240808	4.67	3680	-77.47	20240119	792	4.67	20240808	4995	-83.40	20230922	792	4.67	20240808	0.00	N	088800	500	349 억	4249483	N	N	15	N	N
123	20240808	150626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	822	-25	5	-2.95	515690913	632894	55.89	842	845	792	1101	593	847	814.81	6.08	106566	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	575	-0.69	2.48	12	0.91	-1185.00	331.00	4995	20230922	-83.54	792	20240808	3.79	3680	-77.66	20240119	792	3.79	20240808	4995	-83.54	20230922	792	3.79	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
124	20240808	140628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	826	-21	5	-2.48	488178083	599474	52.94	842	845	792	1101	593	847	814.34	6.08	105900	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	578	-0.70	2.50	12	0.86	-1185.00	331.00	4995	20230922	-83.46	792	20240808	4.29	3680	-77.55	20240119	792	4.29	20240808	4995	-83.46	20230922	792	4.29	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
125	20240808	130629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	818	-29	5	-3.42	430036072	529428	46.75	842	845	792	1101	593	847	812.27	6.08	103231	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	572	-0.69	2.47	12	0.76	-1185.00	331.00	4995	20230922	-83.62	792	20240808	3.28	3680	-77.77	20240119	792	3.28	20240808	4995	-83.62	20230922	792	3.28	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
126	20240808	120634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	812	-35	5	-4.13	339387685	417959	36.91	842	845	792	1101	593	847	812.01	6.08	48192	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	568	-0.69	2.45	12	0.60	-1185.00	331.00	4995	20230922	-83.74	792	20240808	2.53	3680	-77.93	20240119	792	2.53	20240808	4995	-83.74	20230922	792	2.53	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
127	20240808	110629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	809	-38	5	-4.49	279167588	343782	30.36	842	845	792	1101	593	847	812.05	6.08	21032	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	566	-0.68	2.44	12	0.49	-1185.00	331.00	4995	20230922	-83.80	792	20240808	2.15	3680	-78.02	20240119	792	2.15	20240808	4995	-83.80	20230922	792	2.15	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
128	20240808	100626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	803	-44	5	-5.19	207325865	255008	22.52	842	845	792	1101	593	847	813.02	6.08	-7211	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	562	-0.68	2.43	12	0.36	-1185.00	331.00	4995	20230922	-83.92	792	20240808	1.39	3680	-78.18	20240119	792	1.39	20240808	4995	-83.92	20230922	792	1.39	20240808	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
129	20240808	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	833	-14	5	-1.65	10392007	12378	1.09	842	845	832	1101	593	847	839.55	6.08	-3916	925	886	851	812	777	868	794	350	254	500	520	1	1	69926073	582	-0.70	2.52	12	0.02	-1185.00	331.00	4995	20230922	-83.32	816	20240807	2.08	3680	-77.36	20240119	816	2.08	20240807	4995	-83.32	20230922	816	2.08	20240807	0.00	N	088800	500	349 억	4249483	N	N	49	N	N
130	20240807	160612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	847	-43	5	-4.83	956544100	1129323	0.00	868	890	816	1157	623	890	847.01	5.84	169913	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	592	-0.71	2.56	12	1.62	-1185.00	331.00	4995	20230922	-83.04	816	20240807	3.80	3680	-76.98	20240119	816	3.80	20240807	4995	-83.04	20230922	816	3.80	20240807	0.00	N	088800	500	349 억	4080570	N	N	49	N	N
131	20240807	150623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	855	-35	5	-3.93	908416112	1072691	0.00	868	890	816	1157	623	890	846.86	5.84	175491	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	598	-0.72	2.58	12	1.53	-1185.00	331.00	4995	20230922	-82.88	816	20240807	4.78	3680	-76.77	20240119	816	4.78	20240807	4995	-82.88	20230922	816	4.78	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
132	20240807	140626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	860	-30	5	-3.37	849453534	1003849	0.00	868	890	816	1157	623	890	846.20	5.84	168290	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	601	-0.73	2.60	12	1.44	-1185.00	331.00	4995	20230922	-82.78	816	20240807	5.39	3680	-76.63	20240119	816	5.39	20240807	4995	-82.78	20230922	816	5.39	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
133	20240807	130621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	857	-33	5	-3.71	787039238	930981	0.00	868	890	816	1157	623	890	845.39	5.84	181648	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	599	-0.72	2.59	12	1.33	-1185.00	331.00	4995	20230922	-82.84	816	20240807	5.02	3680	-76.71	20240119	816	5.02	20240807	4995	-82.84	20230922	816	5.02	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
134	20240807	120625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	849	-41	5	-4.61	734499378	869663	0.00	868	890	816	1157	623	890	844.58	5.84	157247	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	594	-0.72	2.56	12	1.24	-1185.00	331.00	4995	20230922	-83.00	816	20240807	4.04	3680	-76.93	20240119	816	4.04	20240807	4995	-83.00	20230922	816	4.04	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
135	20240807	110624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	844	-46	5	-5.17	678291114	803976	0.00	868	890	816	1157	623	890	843.67	5.84	142056	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	590	-0.71	2.55	12	1.15	-1185.00	331.00	4995	20230922	-83.10	816	20240807	3.43	3680	-77.07	20240119	816	3.43	20240807	4995	-83.10	20230922	816	3.43	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
136	20240807	100617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	860	-30	5	-3.37	508261538	602455	0.00	868	890	816	1157	623	890	843.65	5.84	125423	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	601	-0.73	2.60	12	0.86	-1185.00	331.00	4995	20230922	-82.78	816	20240807	5.39	3680	-76.63	20240119	816	5.39	20240807	4995	-82.78	20230922	816	5.39	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
137	20240807	090624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	819	-71	5	-7.98	175537848	210415	0.00	868	870	816	1157	623	890	834.25	5.84	29066	890	890	890	890	890	890	890	350	267	500	550	1	1	69926073	573	-0.69	2.47	12	0.30	-1185.00	331.00	4995	20230922	-83.60	816	20240807	0.37	3680	-77.74	20240119	816	0.37	20240807	4995	-83.60	20230922	816	0.37	20240807	0.00	N	088800	500	349 억	4080570	N	N	0	N	N
138	20240806	160610	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
139	20240806	150621	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
140	20240806	140617	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
141	20240806	130618	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
142	20240806	120621	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
143	20240806	110612	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
144	20240806	100613	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
145	20240806	090615	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	5.84	0	1010	950	903	843	796	926	819	350	267	500	0	1	1	69926073	622	-0.75	2.69	12	0.00	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4080570	N	N	24	N	N
146	20240805	160604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	890	-84	5	-8.62	560711521	613942	235.75	950	963	856	1266	682	974	913.34	5.75	57277	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	622	-0.75	2.69	12	0.88	-1185.00	331.00	4995	20230922	-82.18	856	20240805	3.97	3680	-75.82	20240119	856	3.97	20240805	4995	-82.18	20230922	856	3.97	20240805	0.00	N	088800	500	349 억	4022032	N	N	24	N	N
147	20240805	150615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	880	-94	5	-9.65	525335407	573649	220.28	950	963	856	1266	682	974	915.78	5.75	44343	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	615	-0.74	2.66	12	0.82	-1185.00	331.00	4995	20230922	-82.38	856	20240805	2.80	3680	-76.09	20240119	856	2.80	20240805	4995	-82.38	20230922	856	2.80	20240805	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
148	20240805	140616	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	910	-64	5	-6.57	421192982	456080	175.13	950	963	900	1266	682	974	923.51	5.75	67671	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	636	-0.77	2.75	12	0.65	-1185.00	331.00	4995	20230922	-81.78	900	20240805	1.11	3680	-75.27	20240119	900	1.11	20240805	4995	-81.78	20230922	900	1.11	20240805	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
149	20240805	130612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	902	-72	5	-7.39	373510808	403319	154.87	950	963	900	1266	682	974	926.09	5.75	52539	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	631	-0.76	2.73	12	0.58	-1185.00	331.00	4995	20230922	-81.94	900	20240805	0.22	3680	-75.49	20240119	900	0.22	20240805	4995	-81.94	20230922	900	0.22	20240805	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
150	20240805	120610	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	911	-63	5	-6.47	318449797	342672	131.58	950	963	908	1266	682	974	929.31	5.75	38055	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	637	-0.77	2.75	12	0.49	-1185.00	331.00	4995	20230922	-81.76	908	20240805	0.33	3680	-75.24	20240119	908	0.33	20240805	4995	-81.76	20230922	908	0.33	20240805	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
151	20240805	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	928	-46	5	-4.72	230860928	247155	94.91	950	963	925	1266	682	974	934.07	5.75	53295	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	649	-0.78	2.80	12	0.35	-1185.00	331.00	4995	20230922	-81.42	908	20240730	2.20	3680	-74.78	20240119	908	2.20	20240730	4995	-81.42	20230922	908	2.20	20240730	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
152	20240805	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	932	-42	5	-4.31	180612602	193195	74.19	950	963	925	1266	682	974	934.87	5.75	35678	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	652	-0.79	2.82	12	0.28	-1185.00	331.00	4995	20230922	-81.34	908	20240730	2.64	3680	-74.67	20240119	908	2.64	20240730	4995	-81.34	20230922	908	2.64	20240730	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
153	20240805	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	-44	5	-4.52	21738971	23119	8.88	950	963	929	1266	682	974	940.31	5.75	631	1028	1001	986	959	944	993	951	350	292	500	600	1	1	69926073	650	-0.78	2.81	12	0.03	-1185.00	331.00	4995	20230922	-81.38	908	20240730	2.42	3680	-74.73	20240119	908	2.42	20240730	4995	-81.38	20230922	908	2.42	20240730	0.00	N	088800	500	349 억	4022032	N	N	10	N	N
154	20240802	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-39	5	-3.85	252981860	257422	54.39	1013	1013	971	1316	710	1013	982.76	5.79	-29865	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	681	-0.82	2.94	12	0.37	-1185.00	331.00	4995	20230922	-80.50	908	20240730	7.27	3680	-73.53	20240119	908	7.27	20240730	4995	-80.50	20230922	908	7.27	20240730	0.00	N	088800	500	349 억	4051769	N	N	10	N	N
155	20240802	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-34	5	-3.36	236951251	240976	50.92	1013	1013	971	1316	710	1013	983.30	5.79	-29059	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	685	-0.83	2.96	12	0.34	-1185.00	331.00	4995	20230922	-80.40	908	20240730	7.82	3680	-73.40	20240119	908	7.82	20240730	4995	-80.40	20230922	908	7.82	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
156	20240802	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	-19	5	-1.88	196629619	200062	42.27	1013	1013	971	1316	710	1013	982.84	5.79	-16007	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	695	-0.84	3.00	12	0.29	-1185.00	331.00	4995	20230922	-80.10	908	20240730	9.47	3680	-72.99	20240119	908	9.47	20240730	4995	-80.10	20230922	908	9.47	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
157	20240802	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-26	5	-2.57	175081395	178101	37.63	1013	1013	971	1316	710	1013	983.05	5.79	-21828	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	690	-0.83	2.98	12	0.25	-1185.00	331.00	4995	20230922	-80.24	908	20240730	8.70	3680	-73.18	20240119	908	8.70	20240730	4995	-80.24	20230922	908	8.70	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
158	20240802	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-40	5	-3.95	116612380	118802	25.10	1013	1013	971	1316	710	1013	981.57	5.79	-26714	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	680	-0.82	2.94	12	0.17	-1185.00	331.00	4995	20230922	-80.52	908	20240730	7.16	3680	-73.56	20240119	908	7.16	20240730	4995	-80.52	20230922	908	7.16	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
159	20240802	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-36	5	-3.55	103295840	105130	22.21	1013	1013	971	1316	710	1013	982.55	5.79	-21547	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	683	-0.82	2.95	12	0.15	-1185.00	331.00	4995	20230922	-80.44	908	20240730	7.60	3680	-73.45	20240119	908	7.60	20240730	4995	-80.44	20230922	908	7.60	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
160	20240802	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-34	5	-3.36	73513417	74608	15.76	1013	1013	971	1316	710	1013	985.33	5.79	-11397	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	685	-0.83	2.96	12	0.11	-1185.00	331.00	4995	20230922	-80.40	908	20240730	7.82	3680	-73.40	20240119	908	7.82	20240730	4995	-80.40	20230922	908	7.82	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
161	20240802	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1012	-1	5	-0.10	10561661	10431	2.20	1013	1013	1006	1316	710	1013	1012.53	5.79	-2146	1097	1055	1003	961	909	1076	982	350	303	500	620	1	1	69926073	708	-0.85	3.06	12	0.01	-1185.00	331.00	4995	20230922	-79.74	908	20240730	11.45	3680	-72.50	20240119	908	11.45	20240730	4995	-79.74	20230922	908	11.45	20240730	0.00	N	088800	500	349 억	4051769	N	N	73	N	N
162	20240801	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	57	2	5.96	475294140	470339	97.51	951	1045	951	1242	670	956	1010.54	5.58	146217	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	708	-0.85	3.06	12	0.67	-1185.00	331.00	4995	20230922	-79.72	908	20240730	11.56	3680	-72.47	20240119	908	11.56	20240730	4995	-79.72	20230922	908	11.56	20240730	0.00	N	088800	500	349 억	3903600	N	N	73	N	N
163	20240801	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1010	54	2	5.65	456901464	452135	93.74	951	1045	951	1242	670	956	1010.54	5.58	149266	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	706	-0.85	3.05	12	0.65	-1185.00	331.00	4995	20230922	-79.78	908	20240730	11.23	3680	-72.55	20240119	908	11.23	20240730	4995	-79.78	20230922	908	11.23	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
164	20240801	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1014	58	2	6.07	407232293	402967	83.54	951	1045	951	1242	670	956	1010.58	5.58	137363	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	709	-0.86	3.06	12	0.58	-1185.00	331.00	4995	20230922	-79.70	908	20240730	11.67	3680	-72.45	20240119	908	11.67	20240730	4995	-79.70	20230922	908	11.67	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
165	20240801	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1010	54	2	5.65	392043390	387910	80.42	951	1045	951	1242	670	956	1010.66	5.58	129915	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	706	-0.85	3.05	12	0.55	-1185.00	331.00	4995	20230922	-79.78	908	20240730	11.23	3680	-72.55	20240119	908	11.23	20240730	4995	-79.78	20230922	908	11.23	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
166	20240801	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1004	48	2	5.02	356577548	352767	73.14	951	1045	951	1242	670	956	1010.80	5.58	122554	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	702	-0.85	3.03	12	0.50	-1185.00	331.00	4995	20230922	-79.90	908	20240730	10.57	3680	-72.72	20240119	908	10.57	20240730	4995	-79.90	20230922	908	10.57	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
167	20240801	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	46	2	4.81	312925621	309256	64.12	951	1045	951	1242	670	956	1011.87	5.58	99517	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	701	-0.85	3.03	12	0.44	-1185.00	331.00	4995	20230922	-79.94	908	20240730	10.35	3680	-72.77	20240119	908	10.35	20240730	4995	-79.94	20230922	908	10.35	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
168	20240801	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	53	2	5.54	245531033	242075	50.19	951	1045	951	1242	670	956	1014.28	5.58	101262	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	706	-0.85	3.05	12	0.35	-1185.00	331.00	4995	20230922	-79.80	908	20240730	11.12	3680	-72.58	20240119	908	11.12	20240730	4995	-79.80	20230922	908	11.12	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N
169	20240801	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	24	2	2.51	11527250	11915	2.47	951	980	951	1242	670	956	967.46	5.58	5641	1006	981	955	930	904	968	917	350	286	500	590	1	1	69926073	685	-0.83	2.96	12	0.02	-1185.00	331.00	4995	20230922	-80.38	908	20240730	7.93	3680	-73.37	20240119	908	7.93	20240730	4995	-80.38	20230922	908	7.93	20240730	0.00	N	088800	500	349 억	3903600	N	N	80	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History